1652079620000|2022-05-09 07:00:20|690|689.1|685.4|684.1|690|689.1|685|683.1|143579
1652079630000|2022-05-09 07:00:30|685.3|684|686|684.3|686.2|684.3|684.8|684|7084
1652079640000|2022-05-09 07:00:40|686.6|684.4|687.1|685.6|687.5|685.6|686.6|684.4|1522
1652079650000|2022-05-09 07:00:50|687.4|685.7|686.8|685.7|687.6|685.7|686.8|685.7|0
1652079660000|2022-05-09 07:01:00|687.1|685.8|687.7|686.2|687.7|686.2|687|685.8|0
1652079690000|2022-05-09 07:01:30|687.6|686.5|686.9|685.8|687.9|686.5|686.8|685.2|10697
1652079700000|2022-05-09 07:01:40|687.1|685.9|688.4|687.1|688.4|687.1|687|685.9|1134
1652079710000|2022-05-09 07:01:50|688.5|687.2|687.9|686.8|689|687.7|687.9|686.8|6815
1652079720000|2022-05-09 07:02:00|688.1|686.9|687.7|686.8|688.2|686.9|687.7|686.7|1201
1652079730000|2022-05-09 07:02:10|688.1|686.9|689|687.9|689.1|687.9|688.1|686.9|3434
1652079740000|2022-05-09 07:02:20|689.1|688|689.6|688.6|689.8|688.6|689.1|688|859
1652079750000|2022-05-09 07:02:30|689.5|688.5|689.1|688.2|689.5|688.5|688.9|687.9|1361
1652079760000|2022-05-09 07:02:40|689.2|688.3|689.7|688.6|689.7|688.7|689.2|688.3|125
1652079770000|2022-05-09 07:02:50|689.8|688.7|690.9|690.1|691|690.2|689.7|688.7|8617
1652079780000|2022-05-09 07:03:00|690.8|689.5|691|690|691|690|689.8|688.9|10133
1652079790000|2022-05-09 07:03:10|691.4|690.1|691.6|690.7|691.8|690.8|690.8|690.1|3549
1652079800000|2022-05-09 07:03:20|691.5|690.6|689.1|688|691.5|690.6|688.9|687.8|8317
1652079810000|2022-05-09 07:03:30|689.3|688.1|690.7|689.5|690.9|689.6|688.9|687.9|0
1652079820000|2022-05-09 07:03:40|690.6|689.4|690.3|689.2|690.6|689.4|689.6|688.3|869
1652079830000|2022-05-09 07:03:50|690.4|689.3|690.5|689.3|690.7|689.3|690.1|689.2|0
1652079840000|2022-05-09 07:04:00|690.4|689.2|689.5|688.4|690.4|689.3|688.9|688|1473
1652079850000|2022-05-09 07:04:10|689.4|688.5|689.9|688.9|690.1|689.1|689.1|688.5|0
1652079860000|2022-05-09 07:04:20|689.8|689|688.5|688|690.1|689|688.5|688|3003
1652079870000|2022-05-09 07:04:30|688.4|687.5|686.9|685.4|688.4|687.5|686.7|685.4|1912
1652079880000|2022-05-09 07:04:40|686.8|686|686.7|686|687.5|686.2|686.3|686|15
1652079890000|2022-05-09 07:04:50|687.1|686.1|687.9|686.7|688|687.1|687.1|686|497
1652079900000|2022-05-09 07:05:00|687.8|686.8|687.8|687.2|687.8|687.2|686.6|685.5|426
1652079910000|2022-05-09 07:05:10|687.7|687.1|688.6|687.8|688.9|687.8|687.6|687|2013
1652079920000|2022-05-09 07:05:20|688.5|687.7|687.7|686.8|688.5|687.7|687.2|686.5|13975
1652079930000|2022-05-09 07:05:30|687.8|686.9|687.9|687.3|688.1|687.4|687.4|686.5|1199
1652079940000|2022-05-09 07:05:40|688|687.1|686.1|685.1|688.1|687.1|686.1|685|975
1652079950000|2022-05-09 07:05:50|686.4|685.2|686.9|686|687.5|686.7|686.1|685.2|6552
1652079960000|2022-05-09 07:06:00|686.8|686.1|687.7|686.9|687.7|687|686.8|686.1|0
1652079970000|2022-05-09 07:06:10|687.6|687|687.2|686.2|688.2|687.3|687.2|686.1|7453
1652079980000|2022-05-09 07:06:20|687.3|686.3|687|686.2|687.5|686.9|686.9|686.2|879
1652079990000|2022-05-09 07:06:30|686.9|686|687|686.4|687.1|686.4|686.5|685.8|1770
1652080000000|2022-05-09 07:06:40|687.1|686.5|687.1|686.6|687.1|686.7|687.1|686.5|0
1652080010000|2022-05-09 07:06:50|687|686.2|685.6|685|687|686.2|685.6|685|1449
1652080020000|2022-05-09 07:07:00|685.7|685.1|685.7|685.1|686.1|685.4|685.4|685|1071
1652080030000|2022-05-09 07:07:10|685.8|685.2|685.8|685.2|686.1|685.5|685.3|685.2|2165
1652080040000|2022-05-09 07:07:20|685.9|685.3|688.1|687.3|688.1|687.4|685.9|685.3|1511
1652080050000|2022-05-09 07:07:30|688.2|687.4|687.6|686.5|688.2|687.4|686.8|686.1|574
1652080060000|2022-05-09 07:07:40|687.5|686.4|687.9|686.8|688|686.9|687.1|686.3|0
1652080070000|2022-05-09 07:07:50|688|686.9|689.5|688.4|689.5|688.4|687.7|686.9|6178
1652080080000|2022-05-09 07:08:00|689.4|688.5|689.2|688.3|689.4|688.9|688.7|688|1127
1652080090000|2022-05-09 07:08:10|689.3|688.4|690.2|689.4|690.5|689.4|689.3|688.2|1018
1652080100000|2022-05-09 07:08:20|690.1|689.2|689.7|688.9|690.1|689.2|689.2|688.7|431
1652080110000|2022-05-09 07:08:30|689.8|689|690|689.3|690.1|689.4|689.8|688.9|799
1652080120000|2022-05-09 07:08:40|689.9|689.2|689.9|689|689.9|689.2|689.4|688.7|761
1652080130000|2022-05-09 07:08:50|689.8|688.9|689.7|689.1|690.1|689.2|689.5|688.9|0
1652080140000|2022-05-09 07:09:00|689.6||689.7||689.7||689.4||0
1652080150000|2022-05-09 07:09:10|689.8|689.2|690.9|690.1|691.1|690.2|689.6|689.1|5036
1652080160000|2022-05-09 07:09:20|691|690|691|690.2|691|690.2|691|690|0
1652080170000|2022-05-09 07:09:30|690.7|690|692|690.9|692|690.9|689.6|689.5|6082
1652080180000|2022-05-09 07:09:40|691.9|691.1|691.6|690.8|691.9|691.5|691.6|690.8|476
1652080190000|2022-05-09 07:09:50|691.7|690.9|691.5|690.5|692|691.1|691.2|690.4|0
1652080200000|2022-05-09 07:10:00|691.4|690.4|692.7|691.4|692.8|691.4|691.2|690.4|230
1652080210000|2022-05-09 07:10:10|692.6|691.5|692.6|691.4|692.6|691.7|691.9|691.1|793
1652080220000|2022-05-09 07:10:20|692.7|691.6|695|693.8|695|693.9|692.7|691.6|6645
1652080230000|2022-05-09 07:10:30|695.1|693.9|694.8|693.8|695.9|694.5|694.4|693.3|1050
1652080240000|2022-05-09 07:10:40|694.2|693.6|694.5|694|695.2|694.4|694.1|693.4|17894
1652080250000|2022-05-09 07:10:50|694.6|694.1|695.3|694.6|695.4|694.6|694.6|694|547
1652080260000|2022-05-09 07:11:00|693.8|694.4|694.7|693.9|695.3|694.4|693.8|692.9|31207
1652080270000|2022-05-09 07:11:10|694.6|693.8|694.6|694|695.2|694.5|694.4|693.6|11120
1652080280000|2022-05-09 07:11:20|694.5|693.8|694.5|693.7|694.5|693.8|694.1|693.7|628
1652080290000|2022-05-09 07:11:30|694.4|693.5|693|692.4|694.4|693.5|693|692.3|741
1652080300000|2022-05-09 07:11:40|692.9|692.2|692.7|691.9|693.3|692.8|692.6|691.7|4173
1652080310000|2022-05-09 07:11:50|692.6|691.8|692.6|692|692.6|692.2|692.6|691.7|0
1652080320000|2022-05-09 07:12:00|692.7|692.1|692.9|692.3|693.5|692.6|692.7|692.1|6031
1652080330000|2022-05-09 07:12:10|692.8|692.1|693.5|692.9|693.8|693.1|692.5|692|2813
1652080340000|2022-05-09 07:12:20|693.6|693|693.9|693.4|694.3|693.4|693.6|693|0
1652080350000|2022-05-09 07:12:30|693.8|693.2|694.2|693.4|694.2|693.5|693.7|692.8|1213
1652080360000|2022-05-09 07:12:40|694.3|693.5|694|693.4|694.8|693.8|694|693.2|608
1652080370000|2022-05-09 07:12:50|694.1|693.5|694.4|693.5|694.4|693.5|694.1|693.5|0
1652080380000|2022-05-09 07:13:00|694.5|693.6|695|694.3|695.2|694.3|694.5|693.6|710
1652080390000|2022-05-09 07:13:10|695.1|694.4|695.8|695.3|696|695.6|695|694.4|735
1652080400000|2022-05-09 07:13:20|696|695.4|697|696.3|697|696.6|696|695.4|1693
1652080410000|2022-05-09 07:13:30|697.6|696.4|697|696.5|698|697.3|696.9|696.4|1785
1652080420000|2022-05-09 07:13:40|697.1|696.6|696.8|696.2|697.2|696.7|696.2|695.6|3263
1652080430000|2022-05-09 07:13:50|696.7|696.1|696.6|695.9|696.8|696.2|696.3|695.8|805
1652080440000|2022-05-09 07:14:00|696.5|695.7|696.1|695.6|696.5|695.7|696|695.6|405
1652080450000|2022-05-09 07:14:10|696|695.4|696.6|696|696.7|696|695.8|695.1|1229
1652080460000|2022-05-09 07:14:20|696.8|696.1|697.9|697.3|698|697.4|696.8|696|0
1652080470000|2022-05-09 07:14:30|697.8|697.2|696.9|696|697.8|697.3|696.7|696|4692
1652080480000|2022-05-09 07:14:40|696.8|695.8|696.2|695.5|696.8|695.8|695.4|694.9|1320
1652080490000|2022-05-09 07:14:50|696.3|695.6|695.8|695.2|696.5|695.8|695.8|694.8|8500
1652080500000|2022-05-09 07:15:00|695.7|695.1|695.7|695.1|696|695.3|695.6|695|270
1652080510000|2022-05-09 07:15:10|695.8|695.2|696.4|695.8|696.4|695.8|695.8|695.2|0
1652080520000|2022-05-09 07:15:20|696.6|695.9|696.1|695.8|697.3|696.5|696.1|695.7|12066
1652080530000|2022-05-09 07:15:30|696|695.7|695.4|694.7|696|695.7|695.4|694.7|1963
1652080540000|2022-05-09 07:15:40|695.3|694.8|694.9|694|695.3|694.8|694.7|693.9|358
1652080550000|2022-05-09 07:15:50|695|694.1|694.2|693.3|695.3|694.6|693.9|693.2|484
1652080560000|2022-05-09 07:16:00|694.3|693.4|694.7|693.8|695.3|694.3|694.2|693.4|442
1652080570000|2022-05-09 07:16:10|694.6|693.9|695|694.1|695|694.1|694.2|693.8|3824
1652080580000|2022-05-09 07:16:20|695.1|694.2|693|692.3|695.4|694.5|693|692.2|6301
1652080590000|2022-05-09 07:16:30|692.9|692.4|692.6|691.8|693.3|692.7|692.3|691.4|1955
1652080600000|2022-05-09 07:16:40|692.7|692|692.8|692.1|693|692.5|692.3|691.7|1838
1652080610000|2022-05-09 07:16:50|692.9|692.2|694|693.3|694.1|693.4|692.7|692|400
1652080620000|2022-05-09 07:17:00|694.1|693.2|692.5|691.8|694.2|693.2|692.3|691.3|1866
1652080630000|2022-05-09 07:17:10|692.6|691.9|693|692.4|693.2|692.6|691.9|691.2|868
1652080640000|2022-05-09 07:17:20|692.9|692.2|692.2|691.6|693|692.2|692.2|691.6|1322
1652080650000|2022-05-09 07:17:30|692.5|691.7|692.8|692.2|693|692.3|692.2|691.6|100
1652080660000|2022-05-09 07:17:40|692.6|692.1|693.2|692.4|693.5|692.8|692.4|692.1|901
1652080670000|2022-05-09 07:17:50|693.1|692.2|692.1|691.6|693.2|692.6|691.7|691.1|7133
1652080680000|2022-05-09 07:18:00|692.2|691.7|692.4|691.8|692.5|692.1|691.9|691.2|2516
1652080690000|2022-05-09 07:18:10|692.5|691.9|693.2|692.5|693.6|692.9|692.5|691.9|865
1652080700000|2022-05-09 07:18:20|693.3|692.6|694.7|694.3|695|694.4|693.3|692.6|400
1652080710000|2022-05-09 07:18:30|694.6|694|694.4|693.7|694.6|694|694.1|693.4|243
1652080720000|2022-05-09 07:18:40|694.5|693.8|694.4|693.7|694.8|694.2|694.1|693.7|313
1652080730000|2022-05-09 07:18:50|694.3|693.6|694.1|693.4|694.3|693.6|693.9|693.2|369
1652080740000|2022-05-09 07:19:00|694|693.5|694.1|693.7|694.7|694|693.6|692.9|886
1652080750000|2022-05-09 07:19:10|694.3|693.6|694.4|693.7|694.5|693.8|694.3|693.6|0
1652080760000|2022-05-09 07:19:20|694.5|693.6|693.5|692.8|694.5|693.8|693.4|692.7|4077
1652080770000|2022-05-09 07:19:30|693.6|692.9|693|692.3|693.7|693.2|692.6|692|1140
1652080780000|2022-05-09 07:19:40|692.9|692.1|693|692.3|693.3|692.5|692.3|691.7|822
1652080790000|2022-05-09 07:19:50|693.1|692.4|692.6|692.1|693.3|692.7|692.5|692.1|0
1652080800000|2022-05-09 07:20:00|692.7|692.2|693|692.1|693.4|692.6|692.4|691.8|439
1652080810000|2022-05-09 07:20:10|693.1|692.2|692.3|691.5|693.1|692.4|692|691.4|249
1652080820000|2022-05-09 07:20:20|692.4|691.6|692.3|691.5|692.5|691.7|691.7|691|0
1652080830000|2022-05-09 07:20:30|692.2|691.6|691.6|690.8|692.4|691.8|691.5|690.8|0
1652080840000|2022-05-09 07:20:40|691.7|690.7|690.2|689.7|691.7|690.8|689.6|688.9|1420
1652080850000|2022-05-09 07:20:50|690.4|689.8|690|689.5|691.3|690.7|690|689.3|2593
1652080860000|2022-05-09 07:21:00|689.9|689.4|690|689.3|690.9|689.9|689.1|688.6|149923
1652080870000|2022-05-09 07:21:10|689.9|689.2|689.5|689.1|689.9|689.2|689.1|688.3|3523
1652080880000|2022-05-09 07:21:20|689.7|689.2|689.8|689.2|689.8|689.4|689.3|688.9|9481
1652080890000|2022-05-09 07:21:30|689.7|689.1|689.7|689.1|689.8|689.2|689.4|689.1|1991
1652080900000|2022-05-09 07:21:40|689.8|689.2|689.3|688.5|689.8|689.4|689.3|688.5|945
1652080910000|2022-05-09 07:21:50|689.2|688.6|689.3|688.8|689.5|689.1|689.1|688.3|21
1652080920000|2022-05-09 07:22:00|689.2|688.7|688.9|688.1|689.2|688.7|688.6|688|776
1652080930000|2022-05-09 07:22:10|689|688.2|688.4|688|689.2|688.8|688.3|688|1783
1652080940000|2022-05-09 07:22:20|688.6|688.1|688.6|688.1|689|688.5|688.6|688|0
1652080950000|2022-05-09 07:22:30|688.5|688|687.7|687.3|688.5|688|687.5|686.9|9538
1652080960000|2022-05-09 07:22:40|687.6|687.4|687.3|686.8|687.6|687.5|687.2|686.5|0
1652080970000|2022-05-09 07:22:50|687.2|686.6|686.4|685.9|687.2|686.6|686.4|685.7|115
1652080980000|2022-05-09 07:23:00|686.6|686|686.3|685.7|686.6|686.1|686.3|685.5|6
1652080990000|2022-05-09 07:23:10|686.5|685.8|686.7|685.8|686.7|686.2|686.5|685.8|108
1652081000000|2022-05-09 07:23:20|686.6|685.9|686.6|685.7|687.5|686.6|686.6|685.7|0
1652081010000|2022-05-09 07:23:30|686.7|685.8|688.2|687.4|688.3|687.4|686.7|685.8|1949
1652081020000|2022-05-09 07:23:40|688.1|687.2|687.5|686.6|688.2|687.2|687.5|686.5|1120
1652081030000|2022-05-09 07:23:50|687.6|686.7|686.8|686.3|688.2|687.2|686.8|686.2|1101
1652081040000|2022-05-09 07:24:00|686.9|686.4|687.4|686.8|687.5|686.8|686.9|686.3|0
1652081050000|2022-05-09 07:24:10|687.5|686.9|688|687.4|688|687.4|687.5|686.9|0
1652081060000|2022-05-09 07:24:20|688.1|687.3|687.7|687.3|688.1|687.3|687.5|687.1|1134
1652081070000|2022-05-09 07:24:30|687.8|687.4|687.9|687.3|688.4|687.5|687.8|687.3|0
1652081080000|2022-05-09 07:24:40|687.8|687.4|688|687.4|688|687.4|687.7|687.4|0
1652081090000|2022-05-09 07:24:50|687.9|687.2|688.4|687.6|688.4|687.6|687.8|687.1|0
1652081100000|2022-05-09 07:25:00|688.5|687.7|687.9|687.3|688.6|687.9|687.9|687.1|0
1652081110000|2022-05-09 07:25:10|688|687.4|688.9|688|689|688.1|688|687.3|300
1652081120000|2022-05-09 07:25:20|689|688.1|688.8|688.4|689.3|688.5|688.7|688|0
1652081130000|2022-05-09 07:25:30|689.2|688.5|690.2|689.5|690.4|689.5|689.2|688.5|2274
1652081140000|2022-05-09 07:25:40|690.1|689.6|691.1|690.2|691.2|690.2|690.1|689.6|2818
1652081150000|2022-05-09 07:25:50|691.2|690.3|690.4|689.7|691.3|690.6|690.4|689.6|960
1652081160000|2022-05-09 07:26:00|690.3|689.6|690.1|689.2|690.4|689.6|690.1|689.2|0
1652081170000|2022-05-09 07:26:10|690|689.3|690.2|689.6|690.2|689.6|690|689.2|0
1652081180000|2022-05-09 07:26:20|690.4|689.7|690.9|690.2|691|690.3|690|689.5|806
1652081190000|2022-05-09 07:26:30|691|690.3|691.6|691.2|692.1|691.3|691|690.3|200
1652081200000|2022-05-09 07:26:40|691.7|691.1|692.4|691.7|692.5|691.9|691.2|690.7|673
1652081210000|2022-05-09 07:26:50|692.5|691.6|692.2|691.6|692.6|691.8|691.8|691.4|2343
1652081220000|2022-05-09 07:27:00|692.4|691.7|692.2|691.6|693|692.3|692.2|691.6|1799
1652081230000|2022-05-09 07:27:10|692.1|691.5|692.2|691.7|692.2|691.7|692|691.3|0
1652081240000|2022-05-09 07:27:20|692.1|691.8|692.1|691.7|692.5|691.9|692|691.7|1497
1652081250000|2022-05-09 07:27:30|692|691.6|692.9|692.2|692.9|692.2|691.9|691.6|2733
1652081260000|2022-05-09 07:27:40|692.8|692.1|694.2|693.4|694.2|693.4|692.5|691.9|487
1652081270000|2022-05-09 07:27:50|694.3|693.5|693.4|692.8|694.4|693.6|693.4|692.6|1240
1652081280000|2022-05-09 07:28:00|693.3|692.7|692.9|692.4|693.3|692.7|692.9|692.1|899
1652081290000|2022-05-09 07:28:10|692.8|692.3|693|692.6|693|692.6|692.6|692.2|70
1652081300000|2022-05-09 07:28:20|692.9|692.5|692|691.2|693|692.5|691.7|690.9|2724
1652081310000|2022-05-09 07:28:30|691.9|691.1|691.8|691.1|692.1|691.3|691.3|690.7|1075
1652081320000|2022-05-09 07:28:40|691.9|691.2|691.9|691.2|692.3|691.6|691.7|691.2|100
1652081330000|2022-05-09 07:28:50|691.8||691.8||691.8||691.8||0
1652081340000|2022-05-09 07:29:00|691.7|691.5|692.4|691.8|692.5|691.8|691.5|691.5|470
1652081350000|2022-05-09 07:29:10|692.2|691.9|692.7|691.9|692.9|691.9|692.2|691.8|482
1652081360000|2022-05-09 07:29:20|692.8|692|693.2|692.3|693.2|692.3|692.8|692|600
1652081370000|2022-05-09 07:29:30|693.1||693.2||693.2||692.8||0
1652081380000|2022-05-09 07:29:40|693.1||693.2||693.2||693.1||0
1652081390000|2022-05-09 07:29:50|693.1||693.1||693.1||693.1||0
1652081400000|2022-05-09 07:30:00|693|692.1|692.1|691.5|693|692.1|692.1|691.5|1768
1652081410000|2022-05-09 07:30:10|692.2|691.3|692.1|691.5|692.2|691.5|691.5|690.8|6122
1652081430000|2022-05-09 07:30:30|692|691.6|692.3|691.7|692.3|691.7|692|691.5|450
1652081440000|2022-05-09 07:30:40|692.2||692.2||692.3||692.1||0
1652081450000|2022-05-09 07:30:50|692.1|691.5|691.9|691.3|692.1|691.5|691.9|691.3|337
1652081460000|2022-05-09 07:31:00|691.8|691.1|691.5|690.8|691.8|691.1|691.5|690.7|143
1652081480000|2022-05-09 07:31:20|691.4|690.7|691.3|690.7|691.4|690.7|691.2|690.4|1000
1652081490000|2022-05-09 07:31:30|691.4|690.5|691.1|690.3|691.4|690.5|691.1|690.3|825
1652081500000|2022-05-09 07:31:40|691.2|690.5|691.4|690.9|691.4|690.9|691.2|690.5|1032
1652081510000|2022-05-09 07:31:50|691.6|691|691.9|691.2|692.1|691.2|691.6|691|524
1652081520000|2022-05-09 07:32:00|692|691.4|692.3|691.6|692.4|691.6|692|691.4|150
1652081530000|2022-05-09 07:32:10|692.4|691.7|692.7|691.9|692.7|691.9|692.4|691.7|5
1652081540000|2022-05-09 07:32:20|692.8|692|692.8|692|692.8|692|692.8|692|0
1652081550000|2022-05-09 07:32:30|692.9|692.1|693.2|692.5|693.3|692.5|692.9|692.1|0
1652081560000|2022-05-09 07:32:40|693|692.4|693.3|692.7|693.3|692.7|693|692.4|2388
1652081570000|2022-05-09 07:32:50|693.5|692.8|694.4|693.4|694.8|693.4|693.5|692.8|343
1652081580000|2022-05-09 07:33:00|694.3|693.5|694.5|693.8|694.7|693.8|694.1|693.4|850
1652081590000|2022-05-09 07:33:10|694.4|693.7|693.5|693.3|694.4|693.7|693.5|693.1|1151
1652081610000|2022-05-09 07:33:30|693.4|693.1|693.6|693|693.6|693.1|693.3|692.7|640
1652081620000|2022-05-09 07:33:40|693.5|692.9|693.3|692.5|693.5|693.1|693.3|692.5|271
1652081630000|2022-05-09 07:33:50|693.2|692.9|692.9|692|693.2|692.9|692.9|692|4061
1652081650000|2022-05-09 07:34:10|692.8|691.9|692.7|692|692.8|692|692.7|691.9|0
1652081660000|2022-05-09 07:34:20|692|691.9|692.9|692.1|692.9|692.1|692|691.9|1458
1652081670000|2022-05-09 07:34:30|693|692.2|693.2|692.6|693.3|692.6|693|692.2|0
1652081690000|2022-05-09 07:34:50||692.7||692.6||692.7||692.6|0
1652081720000|2022-05-09 07:35:20|693.4|692.7|693.5|692.8|693.8|692.8|693.4|692.7|300
1652081730000|2022-05-09 07:35:30||693||693||693||693|0
1652081740000|2022-05-09 07:35:40|693.8|693.1|694.2|693.4|694.2|693.5|693.8|693.1|401
1652081750000|2022-05-09 07:35:50|694.1|693.5|693.7|693.1|694.1|693.5|693.7|693|1647
1652081760000|2022-05-09 07:36:00|693.6|693|693.5|692.9|693.6|693|693.5|692.8|767
1652081770000|2022-05-09 07:36:10|693.4|692.7|692.9|692.1|693.4|692.7|692.9|692|3520
1652081790000|2022-05-09 07:36:30||692||692.1||692.1||692|0
1652081800000|2022-05-09 07:36:40|692.8|692|692.7|692|692.8|692|692.7|691.9|0
1652081810000|2022-05-09 07:36:50|692.8|691.9|692.7|691.9|692.8|692|692.7|691.9|0
1652081820000|2022-05-09 07:37:00|692.5|692|691.4|690.7|692.5|692|691.4|690.6|2220
1652081830000|2022-05-09 07:37:10||690.6||690.7||690.8||690.6|0
1652081840000|2022-05-09 07:37:20|691.5|690.9|691.5|690.9|691.5|691.1|691.5|690.9|1453
1652081850000|2022-05-09 07:37:30|691.4|690.7|691.1|690.3|691.4|690.7|691.1|690.3|135
1652081860000|2022-05-09 07:37:40|691.2|690.4|691|690.8|691.3|690.8|691|690.4|0
1652081870000|2022-05-09 07:37:50|690.9|690.6|690.9|690.2|690.9|690.6|690.9|690.1|921
1652081880000|2022-05-09 07:38:00|690.8|690.1|690.8|690.2|690.8|690.2|690.8|690|0
1652081890000|2022-05-09 07:38:10||690.3||690.3||690.3||690.3|0
1652081900000|2022-05-09 07:38:20||690.2||690.2||690.3||690.2|0
1652081910000|2022-05-09 07:38:30|690.7|690|690.6|690.3|690.8|690.3|690.6|690|0
1652081920000|2022-05-09 07:38:40|690.8||690.6||690.9||690.6||0
1652081930000|2022-05-09 07:38:50|690.5|690.1|690.5|690|690.5|690.3|690.5|690|422
1652081950000|2022-05-09 07:39:10|690.4||690.4||690.4||690.4||0
1652081970000|2022-05-09 07:39:30|||||||||66
1652081980000|2022-05-09 07:39:40|690.3|689.9|690.3|689.9|690.3|689.9|690.3|689.9|691
1652081990000|2022-05-09 07:39:50|690.5|690|691.2|690.4|691.2|690.4|690.5|689.9|0
1652082000000|2022-05-09 07:40:00|690.5|690.5|691.2|690.6|691.2|690.6|690.5|690.5|3005
1652082010000|2022-05-09 07:40:10|691.1|690.5|691.1|690.5|691.1|690.5|690.8|690.1|1300
1652082020000|2022-05-09 07:40:20|691.3|690.6|691.8|691.1|691.8|691.1|690.9|690.6|1989
1652082030000|2022-05-09 07:40:30|691.9|691.2|692.4|691.5|692.4|691.5|691.9|691.2|400
1652082040000|2022-05-09 07:40:40|692.3||692.3||692.3||692.3||0
1652082050000|2022-05-09 07:40:50|692.4|691.6|692.5|691.7|692.6|691.7|692.4|691.6|0
1652082060000|2022-05-09 07:41:00|692.6|691.8|693|692.2|693.1|692.2|692.6|691.8|1385
1652082090000|2022-05-09 07:41:30|692.9|692.3|694.7|694|694.7|694|692.9|692.3|3953
1652082100000|2022-05-09 07:41:40|694.8|694.1|695.2|694.6|695.3|694.6|694.8|694.1|0
1652082110000|2022-05-09 07:41:50|695.1|694.4|694.9|694.3|695.1|694.7|694.8|694.1|3387
1652082120000|2022-05-09 07:42:00|694.8||694.8||694.8||694.8||40
1652082130000|2022-05-09 07:42:10|694.7|694.1|694.5|693.7|694.7|694.1|694.5|693.7|107
1652082140000|2022-05-09 07:42:20|694.4|693.6|693.2|692.2|694.4|693.6|693.1|692.1|1081
1652082150000|2022-05-09 07:42:30|693.1|692.3|693.2|692.3|693.7|693|693.1|692.3|5640
1652082160000|2022-05-09 07:42:40|693.1|692.2|693.2|692.5|693.3|692.5|692.8|691.9|7000
1652082180000|2022-05-09 07:43:00|693.1||693||693.1||693||0
1652082190000|2022-05-09 07:43:10|692.9|692.3|692.5|692|692.9|692.3|692.5|691.8|2546
1652082200000|2022-05-09 07:43:20|692.4||692.4||692.4||692.4||0
1652082210000|2022-05-09 07:43:30|692.5|692.1|692.3|691.8|692.5|692.2|692.2|691.7|10748
1652082220000|2022-05-09 07:43:40|692.2|691.7|692.3|691.7|692.3|691.7|692.1|691.7|446
1652082230000|2022-05-09 07:43:50|692.2||692.2||692.2||692.2||335
1652082240000|2022-05-09 07:44:00|692.3||692.4||692.6||692.3||0
1652082250000|2022-05-09 07:44:10|692.5|691.8|692.5|691.8|692.7|691.8|692.5|691.8|306
1652082260000|2022-05-09 07:44:20|692.4|691.7|692.1|691.7|692.4|691.8|691.7|691.5|4902
1652082270000|2022-05-09 07:44:30|692.2||692.2||692.2||692.2||0
1652082280000|2022-05-09 07:44:40|692|691.8|692.3|691.7|692.8|692|692|691.4|19600
1652082290000|2022-05-09 07:44:50|692.2|691.8|692.4|691.8|692.5|691.8|691.9|691.7|3220
1652082300000|2022-05-09 07:45:00|692.5|692.1|693.1|692.4|693.2|692.4|692.5|692.1|343
1652082310000|2022-05-09 07:45:10|693|691.9|693.1|692.4|693.3|692.5|692.6|691.8|12756
1652082330000|2022-05-09 07:45:30|693.2|692.5|693.5|692.8|693.6|692.8|693.2|692.5|14
1652082340000|2022-05-09 07:45:40|693.6|692.9|693.7|693|693.7|693|693.5|692.9|872
1652082350000|2022-05-09 07:45:50|693.6||693.6||693.6||693.6||0
1652082360000|2022-05-09 07:46:00|693.7|693.1|693.5|692.9|693.7|693.1|693.5|692.9|1615
1652082370000|2022-05-09 07:46:10|693.4|692.8|693.7|693|693.7|693|693|692.8|2453
1652082380000|2022-05-09 07:46:20|693.8|693.1|694.1|693.4|694.1|693.4|693.8|693.1|1136
1652082390000|2022-05-09 07:46:30|694||694||694||694||0
1652082400000|2022-05-09 07:46:40|694.1|693.5|693.8|693.4|694.4|693.7|693.8|693.4|1140
1652082410000|2022-05-09 07:46:50|693.9||693.9||693.9||693.9||0
1652082420000|2022-05-09 07:47:00|693.8||693.8||693.8||693.8||0
1652082450000|2022-05-09 07:47:30|693.7|693.2|693.4|693.1|693.7|693.2|693.4|692.9|2714
1652082470000|2022-05-09 07:47:50|693.6|693.2|693.6|693.2|693.8|693.3|693.6|693.2|156
1652082480000|2022-05-09 07:48:00|693.5|693.1|693.9|693.4|694|693.4|693.5|693.1|540
1652082490000|2022-05-09 07:48:10|694|693.5|694.1|693.5|694.1|693.5|694|693.5|131
1652082500000|2022-05-09 07:48:20|694.2|693.7|694|693.6|694.4|693.7|694|693.5|3975
1652082510000|2022-05-09 07:48:30|693.9|693.5|693.6|692.8|693.9|693.5|693.6|692.8|1757
1652082520000|2022-05-09 07:48:40|693.5||693.3||693.5||693.3||0
1652082570000|2022-05-09 07:49:30|693.2||693.2||693.2||693.2||0
1652082580000|2022-05-09 07:49:40|693.1|692.6|692.2|691.5|693.1|692.8|692|691.3|2628
1652082600000|2022-05-09 07:50:00|692.3|691.6|692.7|691.9|692.7|691.9|692.3|691.6|2561
1652082610000|2022-05-09 07:50:10|692.8|692|692.7|692|692.8|692|692.7|692|0
1652082620000|2022-05-09 07:50:20|692.8||692.8||692.8||692.8||0
1652082630000|2022-05-09 07:50:30|692.5||692.7||692.8||692.5||700
1652082640000|2022-05-09 07:50:40|692.5|691.9|692.4|691.9|692.5|691.9|692.3|691.9|474
1652082660000|2022-05-09 07:51:00|692.5|692|692.4|691.9|692.7|692.2|692.4|691.9|8596
1652082670000|2022-05-09 07:51:10|692.5|692|693.2|692.6|693.2|692.6|692.5|692|1321
1652082680000|2022-05-09 07:51:20|693.3||693.3||693.3||693.3||200
1652082700000|2022-05-09 07:51:40|693.2|692.5|693|692.5|693.2|692.5|692.9|692.5|1695
1652082720000|2022-05-09 07:52:00|692.9|692.4|692.5|692|692.9|692.5|692.5|692|4934
1652082750000|2022-05-09 07:52:30|692.4|691.9|692.3|691.8|692.4|691.9|692.3|691.8|161
1652082760000|2022-05-09 07:52:40|692.2|691.7|691.7|691.2|692.2|691.7|691.7|691.2|1435
1652082770000|2022-05-09 07:52:50|691.6||691.5||691.6||691.5||0
1652082780000|2022-05-09 07:53:00|691.6|691|691.2|690.7|691.7|691|691.2|690.6|893
1652082790000|2022-05-09 07:53:10|691.3|690.8|691.6|691.2|692|691.4|691.3|690.8|1287
1652082800000|2022-05-09 07:53:20|691.5|691.1|691.8|691.3|691.9|691.3|691.5|691.1|0
1652082810000|2022-05-09 07:53:30|691.7|691.2|691.9|691.3|691.9|691.4|691.6|691.2|0
1652082820000|2022-05-09 07:53:40|691.8|691.4|689.8|689.3|691.9|691.4|689.8|689.3|20693
1652082830000|2022-05-09 07:53:50|689.9|689.4|690.3|689.7|690.6|690.2|689.8|689.3|1094
1652082840000|2022-05-09 07:54:00|690.4|689.8|690.7|690.2|690.8|690.2|689.9|689.7|1576
1652082850000|2022-05-09 07:54:10|690.9|690.3|690.9|690.4|691|690.4|690.3|689.9|1451
1652082860000|2022-05-09 07:54:20|691.1|690.5|691|690.6|691.4|690.8|690.8|690.5|0
1652082870000|2022-05-09 07:54:30|691.1|690.7|691.4|691|691.6|691.1|691.1|690.7|179
1652082880000|2022-05-09 07:54:40|691.7|690.9|691.6|691|691.7|691.1|691.4|690.8|0
1652082890000|2022-05-09 07:54:50|691.9|691.1|691.7|691.2|692|691.4|691.6|691.1|0
1652082900000|2022-05-09 07:55:00|691.8|691.3|692.3|692|692.6|692|691.8|691.3|181
1652082910000|2022-05-09 07:55:10|692.4|692.1|692.1|691.7|692.4|692.1|691.7|691.4|4857
1652082920000|2022-05-09 07:55:20|692.2|691.8|692.9|692.4|693.2|692.5|692.2|691.8|1153
1652082930000|2022-05-09 07:55:30|692.8|692.5|692.7|692.5|693|692.7|692.7|692.5|1006
1652082940000|2022-05-09 07:55:40|692.8|692.6|693|692.7|693|692.7|692.7|692.5|585
1652082950000|2022-05-09 07:55:50|692.9|692.8|693.4|692.9|693.5|692.9|692.9|692.8|177
1652082960000|2022-05-09 07:56:00|693.3|693|693.3|693.1|693.8|693.1|693.2|692.9|370
1652082970000|2022-05-09 07:56:10|693.4|693.2|694.2|693.6|694.3|693.6|693.4|693.2|378
1652082980000|2022-05-09 07:56:20|694.5|693.7|693.4|693.2|694.5|693.9|693.4|693.2|6774
1652082990000|2022-05-09 07:56:30|693.5|693.1|692.3|691.7|693.5|693.2|692.3|691.7|4946
1652083000000|2022-05-09 07:56:40|692.2|691.6|691.6|691.1|692.3|691.6|691.3|690.6|1583
1652083010000|2022-05-09 07:56:50|691.7|691.3|692.3|691.7|692.6|691.7|691.7|691.3|183
1652083020000|2022-05-09 07:57:00|692.2|691.6|692.6|691.9|692.9|692.4|692|691.4|5043
1652083030000|2022-05-09 07:57:10|692.5|691.8|692.8|692.2|693.1|692.5|692.2|691.8|2227
1652083040000|2022-05-09 07:57:20|692.9|692.3|692.8|692.5|693.3|692.6|692.8|692.3|0
1652083050000|2022-05-09 07:57:30|692.9|692.6|693.1|692.5|693.1|692.6|692.9|692.5|0
1652083060000|2022-05-09 07:57:40|693|692.8|692.9|692.3|693.1|692.8|692.6|692|3842
1652083070000|2022-05-09 07:57:50|693|692.4|693.6|693.1|693.7|693.1|693|692.4|7690
1652083080000|2022-05-09 07:58:00|693.5|692.9|693.5|692.9|693.6|693.2|693.3|692.9|755
1652083090000|2022-05-09 07:58:10|693.6|693|693.7|693.1|693.9|693.3|693.6|692.9|404
1652083100000|2022-05-09 07:58:20|693.6|693.2|693.6|693.2|693.6|693.3|693.6|693.2|0
1652083110000|2022-05-09 07:58:30|693.5|693|692.3|691.8|693.5|693|692.1|691.6|2136
1652083120000|2022-05-09 07:58:40|692.2|691.7|692|691.6|692.2|691.8|692|691.6|0
1652083130000|2022-05-09 07:58:50|691.9|691.4|691|690.5|691.9|691.4|691|690.4|783
1652083140000|2022-05-09 07:59:00|690.9|690.4|690.9|690.6|690.9|690.6|690.8|690.4|368
1652083150000|2022-05-09 07:59:10|691|690.7|691.3|690.9|691.8|691.3|691|690.6|1407
1652083160000|2022-05-09 07:59:20|691.4|691|691.2|690.6|691.4|691|690.9|690.6|1340
1652083170000|2022-05-09 07:59:30|691.1|690.7|691|690.6|691.2|690.7|690.9|690.6|0
1652083180000|2022-05-09 07:59:40|691.1|690.7|690.4|690|691.4|690.8|690.3|690|87
1652083190000|2022-05-09 07:59:50|690.5|690.1|690|689.4|690.6|690.1|689.7|689.2|1252
1652083200000|2022-05-09 08:00:00|689.9|689.3|689.5|688.9|689.9|689.3|689.4|688.8|581
1652083210000|2022-05-09 08:00:10|689.6|689|689.5|689.2|689.9|689.2|689.4|688.8|0
1652083220000|2022-05-09 08:00:20|689.6|689.1|689.1|688.5|689.6|689.1|689.1|688.5|357
1652083230000|2022-05-09 08:00:30|689|688.4|689|688.5|689|688.5|688.9|688.3|0
1652083240000|2022-05-09 08:00:40|688.9|688.4|688.8|688.3|689|688.5|688.7|688.3|0
1652083250000|2022-05-09 08:00:50|688.5|688.4|689|688.5|689.3|688.6|688.5|688.2|4080
1652083260000|2022-05-09 08:01:00|689.3|688.6|688.5|688.1|689.6|688.9|688.4|688|2414
1652083270000|2022-05-09 08:01:10||688.2||688.1||688.2||688.1|10
1652083290000|2022-05-09 08:01:30|688.8|688.3|689.4|688.7|689.5|688.8|688.8|688.3|10
1652083300000|2022-05-09 08:01:40|689.3|688.6|689|688.5|689.3|688.6|688.9|688.5|0
1652083310000|2022-05-09 08:01:50|689.1|688.6|687.8|687.2|689.2|688.6|687.8|687.2|13085
1652083320000|2022-05-09 08:02:00|687.7|687.4|688.8|688.2|688.8|688.2|687.6|687.2|9605
1652083330000|2022-05-09 08:02:10|688.7|688.1|688.8|688.2|689|688.3|688.6|688|0
1652083340000|2022-05-09 08:02:20|688.9|688.3|688.8|688.4|689.4|688.8|688.8|688.3|3
1652083350000|2022-05-09 08:02:30|688.9|688.5|689|688.5|689.1|688.6|688.7|688.4|581
1652083360000|2022-05-09 08:02:40||688.6||688.5||688.7||688.5|267
1652083370000|2022-05-09 08:02:50|688.9|688.6|689|688.6|689|688.6|688.8|688.5|0
1652083380000|2022-05-09 08:03:00|688.9|688.5|687.8|687.5|689|688.5|687.8|687.3|3102
1652083390000|2022-05-09 08:03:10|687.7|687.3|687.2|686.6|687.7|687.4|687|686.2|571
1652083400000|2022-05-09 08:03:20|687.4|686.7|687.1|686.6|687.4|687.1|686.7|686.3|8225
1652083410000|2022-05-09 08:03:30|687.4|686.7|686.5|686.2|687.7|687.1|686.5|686.2|14069
1652083420000|2022-05-09 08:03:40|686.6|686.3|686.8|686.2|687.1|686.5|686.6|686.2|181
1652083430000|2022-05-09 08:03:50|686.9|686.3|687.7|687|687.8|687|686.8|686.3|6865
1652083440000|2022-05-09 08:04:00|687.8|687.1|688.1|687.5|688.2|687.7|687.7|687.1|161
1652083450000|2022-05-09 08:04:10|688|687.6|688|687.4|688.1|687.7|688|687.4|0
1652083460000|2022-05-09 08:04:20|688.1|687.6|689.2|688.5|689.3|688.5|688.1|687.6|807
1652083470000|2022-05-09 08:04:30|689|688.4|689.3|688.7|689.4|688.8|688.8|688.3|0
1652083480000|2022-05-09 08:04:40|689.2|688.6|689.2|688.8|689.4|688.8|689.1|688.6|0
1652083490000|2022-05-09 08:04:50|689.1|688.5|688.9|688.4|689.1|688.5|688.6|688.3|2038
1652083500000|2022-05-09 08:05:00|689|688.5|688.9|688.5|689|688.5|688.8|688.4|772
1652083510000|2022-05-09 08:05:10|688.8||688.8||688.9||688.6||0
1652083520000|2022-05-09 08:05:20|688.7|688.4|688.3|688|688.8|688.4|688.2|688|5314
1652083530000|2022-05-09 08:05:30|688.5|688.1|689.1|688.5|689.6|688.9|688.5|688.1|1301
1652083540000|2022-05-09 08:05:40|689.3|688.6|689.3|688.6|689.4|688.7|689|688.5|0
1652083550000|2022-05-09 08:05:50|689.4|688.7|689.5|689|689.8|689.1|689.4|688.7|0
1652083560000|2022-05-09 08:06:00||689.1||689.1||689.1||689|0
1652083570000|2022-05-09 08:06:10|689.4|689.2|687.7|687|689.4|689.2|687.6|687|22644
1652083580000|2022-05-09 08:06:20|687.9|687.1|687.9|687.3|688.1|687.5|687.8|687.1|0
1652083590000|2022-05-09 08:06:30|687.8|687.4|687.4|687|687.8|687.4|687.3|686.8|832
1652083600000|2022-05-09 08:06:40|687.8|687.1|687.6|687|687.9|687.4|687.5|687|647
1652083610000|2022-05-09 08:06:50|687.5||687.5||687.5||687.4||0
1652083620000|2022-05-09 08:07:00|687.4|687.1|687.7|687.2|687.7|687.2|687.3|687.1|3194
1652083630000|2022-05-09 08:07:10|687.6|687.3|687.8|687.4|687.9|687.6|687.6|687.1|1056
1652083640000|2022-05-09 08:07:20|687.7|687.3|687.9|687.5|687.9|687.5|687.3|687.1|3214
1652083650000|2022-05-09 08:07:30|688.2|687.6|687.7|687.1|688.2|687.7|687.6|686.9|1477
1652083660000|2022-05-09 08:07:40|687.9|687.2|687.7|687.2|687.9|687.3|687.6|687.2|0
1652083670000|2022-05-09 08:07:50|687.8|687.1|687.2|686.9|687.8|687.1|687.2|686.9|917
1652083680000|2022-05-09 08:08:00|687.3|687|687.4|686.9|687.6|687|687.2|686.9|0
1652083690000|2022-05-09 08:08:10|687.6|687|687.4|686.9|687.8|687.3|687.4|686.9|645
1652083700000|2022-05-09 08:08:20|687.3|687|687.5|686.9|687.8|687.1|687.3|686.9|343
1652083710000|2022-05-09 08:08:30|687.4|687|687.6|687.1|687.9|687.3|687.4|686.9|16
1652083720000|2022-05-09 08:08:40|687.5|687.2|687.6|687.2|687.6|687.3|687.5|687.1|0
1652083730000|2022-05-09 08:08:50|687.5||687.4||687.5||687.3||0
1652083740000|2022-05-09 08:09:00|687.5|687|687.5|686.9|687.5|687|687.2|686.9|800
1652083750000|2022-05-09 08:09:10|687.8|687|687.6|687|688.2|687.6|687.6|687|361
1652083760000|2022-05-09 08:09:20|687.5|686.9|688.2|687.5|688.2|687.5|687.5|686.9|0
1652083770000|2022-05-09 08:09:30|688.1|687.4|687.9|687.3|688.1|687.4|687.7|687.3|0
1652083780000|2022-05-09 08:09:40|688|687.4|687.6|687.3|688|687.4|687.6|687.3|0
1652083790000|2022-05-09 08:09:50|687.5||687.5||687.7||687.5||0
1652083800000|2022-05-09 08:10:00|687.4|687.1|687.4|687|687.4|687.1|687.1|687|44
1652083820000|2022-05-09 08:10:20|687.5|687.1|687.8|687.4|688|687.4|687.5|687.1|1334
1652083830000|2022-05-09 08:10:30|687.9|687.5|688|687.7|688.3|687.7|687.9|687.4|0
1652083840000|2022-05-09 08:10:40|688.1||688||688.1||688||0
1652083850000|2022-05-09 08:10:50|687.9|687.5|688|687.4|688.1|687.5|687.4|687|4124
1652083860000|2022-05-09 08:11:00|688.1|687.5|688|687.4|688.1|687.5|687.8|687.3|0
1652083870000|2022-05-09 08:11:10|687.9|687.5|688.4|687.8|688.7|688.1|687.9|687.5|2873
1652083880000|2022-05-09 08:11:20|688.5|687.9|688.8|688.2|688.8|688.2|688.5|687.9|0
1652083890000|2022-05-09 08:11:30|688.7|688.1|688.5|687.9|688.7|688.1|688|687.5|1136
1652083900000|2022-05-09 08:11:40|688.4|687.8|687.9|687.5|688.5|687.9|687.9|687.5|588
1652083910000|2022-05-09 08:11:50|688.1|687.7|688.1|687.5|688.4|687.8|687.9|687.4|10
1652083920000|2022-05-09 08:12:00|688.2|687.4|687.8|687.2|688.2|687.4|687.6|687.2|0
1652083930000|2022-05-09 08:12:10|687.7|687.1|687.7|687.2|687.7|687.3|687.4|687.1|0
1652083940000|2022-05-09 08:12:20|687.6|687.3|688.1|687.5|688.2|687.5|687.6|687.3|552
1652083950000|2022-05-09 08:12:30||687.6||687.6||687.6||687.6|0
1652083960000|2022-05-09 08:12:40|688.3|687.7|688.6|688|688.7|688.1|688.3|687.7|9
1652083970000|2022-05-09 08:12:50|688.7|688.1|688.3|687.8|688.8|688.4|688.1|687.6|789
1652083980000|2022-05-09 08:13:00|688.4|687.9|688.7|688|688.7|688|688.4|687.9|0
1652083990000|2022-05-09 08:13:10|688.6|688.1|688.7|688.1|688.8|688.1|688.6|688.1|0
1652084000000|2022-05-09 08:13:20|688.8|688.2|688.8|688.2|688.9|688.2|688.7|688.2|0
1652084010000|2022-05-09 08:13:30|688.9|688.3|689.3|688.8|689.3|688.8|688.8|688.3|343
1652084020000|2022-05-09 08:13:40|689.4|688.9|689.6|689.1|689.6|689.1|689.4|688.9|0
1652084030000|2022-05-09 08:13:50|689.5|689|689|688.5|689.5|689|688.9|688.5|3430
1652084040000|2022-05-09 08:14:00|689.1|688.6|689.3|688.7|689.3|688.7|689|688.6|0
1652084050000|2022-05-09 08:14:10|689.2|688.6|689.3|688.7|689.3|688.7|689.1|688.6|0
1652084070000|2022-05-09 08:14:30|689.2|688.6|688.8|688.2|689.2|688.7|688.8|688.2|312
1652084080000|2022-05-09 08:14:40|688.9|688.1|688.3|687.7|688.9|688.1|688.2|687.6|0
1652084100000|2022-05-09 08:15:00|688.2|687.6|688.1|687.6|688.3|687.6|688|687.6|0
1652084110000|2022-05-09 08:15:10|688.3|687.7|688.2|687.8|688.5|688|688.2|687.7|490
1652084120000|2022-05-09 08:15:20|688.4|687.9|689|688.4|689.1|688.5|688.4|687.9|567
1652084130000|2022-05-09 08:15:30|688.9|688.5|688.9|688.4|689|688.5|688.8|688.4|0
1652084140000|2022-05-09 08:15:40|688.8|688.5|689.3|689|689.3|689|688.8|688.4|589
1652084150000|2022-05-09 08:15:50|689.2|688.9|689|688.4|689.2|688.9|688.9|688.4|519
1652084160000|2022-05-09 08:16:00|688.9|688.3|689.6|689|689.7|689.1|688.7|688.3|100
1652084170000|2022-05-09 08:16:10|689.7|689.1|689.6|689.2|689.7|689.2|689.4|689|152
1652084180000|2022-05-09 08:16:20|689.8|689.3|689.9|689.5|690.3|689.7|689.8|689.3|1017
1652084190000|2022-05-09 08:16:30|690|689.3|689.5|689.1|690|689.3|689.4|688.9|662
1652084200000|2022-05-09 08:16:40|689.6|689.2|690.2|689.6|690.2|689.6|689.6|689.2|299
1652084210000|2022-05-09 08:16:50|690.1|689.5|690|689.7|690.4|689.8|689.8|689.4|237
1652084220000|2022-05-09 08:17:00|690.1||690.2||690.2||690.1||0
1652084230000|2022-05-09 08:17:10|690.1||690.2||690.2||689.9||0
1652084240000|2022-05-09 08:17:20|690.1|689.6|689.8|689.3|690.1|689.6|689.6|689.2|921
1652084250000|2022-05-09 08:17:30|689.7|689.2|690|689.3|690|689.3|689.6|689.2|0
1652084260000|2022-05-09 08:17:40|689.9|689.2|690|689.3|690|689.3|689.8|689.2|0
1652084270000|2022-05-09 08:17:50|689.9|689.2|689.7|689.2|690.1|689.2|689.7|689.2|0
1652084280000|2022-05-09 08:18:00|689.6|689.3|690.2|689.5|690.2|689.5|689.6|689.2|389
1652084290000|2022-05-09 08:18:10|690.1|689.4|690|689.3|690.1|689.4|689.7|689.2|0
1652084300000|2022-05-09 08:18:20|690.1|689.4|690.2|689.6|690.3|689.6|690|689.4|0
1652084310000|2022-05-09 08:18:30|690.3|689.5|690.1|689.5|690.3|689.5|690.1|689.5|0
1652084320000|2022-05-09 08:18:40|690|689.4|689.3|688.7|690|689.4|689.2|688.6|765
1652084330000|2022-05-09 08:18:50|689.4|688.8|690.3|689.8|690.4|689.8|689.4|688.8|1267
1652084340000|2022-05-09 08:19:00|690.2|689.9|690.4|689.8|690.6|689.9|690|689.8|34
1652084350000|2022-05-09 08:19:10|690.5|689.9|690.3|689.8|690.6|690|690.3|689.8|0
1652084360000|2022-05-09 08:19:20|690.2|689.6|689.4|688.9|690.2|689.6|689.4|688.9|629
1652084370000|2022-05-09 08:19:30|689.3|688.8|688.5|688.1|689.3|688.8|688.3|687.9|1537
1652084380000|2022-05-09 08:19:40|688.7|688.2|689.4|688.8|689.5|688.8|688.7|688.2|1690
1652084390000|2022-05-09 08:19:50|689.5|688.9|689.5|688.8|689.6|688.9|689.3|688.8|0
1652084400000|2022-05-09 08:20:00|689.4|688.9|689.1|688.5|689.7|689|689|688.4|0
1652084410000|2022-05-09 08:20:10|689||689||689||689||0
1652084420000|2022-05-09 08:20:20|689.1|688.6|689.1|688.4|689.4|688.9|689.1|688.4|327
1652084430000|2022-05-09 08:20:30|689.2|688.3|688.9|688.4|689.2|688.5|688.6|688|822
1652084440000|2022-05-09 08:20:40|689|688.5|689.2|688.6|689.3|688.7|689|688.5|0
1652084450000|2022-05-09 08:20:50|689.3|688.7|689.1|688.6|689.5|688.7|689.1|688.6|0
1652084460000|2022-05-09 08:21:00|689.2|688.5|689.4|688.9|689.5|688.9|688.8|688.3|681
1652084470000|2022-05-09 08:21:10|689.3||689.3||689.4||689.3||0
1652084480000|2022-05-09 08:21:20|689.2||689.3||689.3||689.1||0
1652084490000|2022-05-09 08:21:30||689||688.9||689||688.9|0
1652084500000|2022-05-09 08:21:40|689.2||689.1||689.2||689.1||0
1652084510000|2022-05-09 08:21:50|689.2|689|689.4|688.9|689.8|689.3|689.2|688.9|1172
1652084520000|2022-05-09 08:22:00|689.3||689.3||689.3||689.2||0
1652084540000|2022-05-09 08:22:20|689.6|689|689.4|688.9|689.6|689.3|689.3|688.9|855
1652084550000|2022-05-09 08:22:30|689.5|689|689.5|689|689.5|689|689.5|689|0
1652084560000|2022-05-09 08:22:40|689.4|688.9|689.8|689.3|689.8|689.3|689.4|688.9|0
1652084570000|2022-05-09 08:22:50|689.7|689.2|690|689.3|690|689.3|689.7|689.2|0
1652084580000|2022-05-09 08:23:00|689.9|689.4|689.7|689.3|690|689.6|689.4|688.9|576
1652084590000|2022-05-09 08:23:10|689.6|689.2|689.6|689.4|689.6|689.4|689.5|689.2|0
1652084600000|2022-05-09 08:23:20|689.9|689.5|690|689.6|690|689.6|689.9|689.5|121
1652084610000|2022-05-09 08:23:30|689.9|689.4|689.9|689.4|689.9|689.4|689.6|689.4|253
1652084620000|2022-05-09 08:23:40|690|689.5|689.8|689.4|690|689.5|689.8|689.4|0
1652084630000|2022-05-09 08:23:50|689.7|689.2|689.7|689.1|689.8|689.3|689.5|688.9|168
1652084640000|2022-05-09 08:24:00|689.8|689.2|689.4|688.9|689.8|689.4|689.3|688.8|0
1652084650000|2022-05-09 08:24:10|689.5|689|689.6|689.1|689.8|689.1|689.5|689|0
1652084660000|2022-05-09 08:24:20|689.5|689|689.1|688.7|689.5|689|689.1|688.7|0
1652084670000|2022-05-09 08:24:30|689|688.8|689|688.7|689.4|688.8|689|688.7|0
1652084680000|2022-05-09 08:24:40|688.9|688.5|688.4|688|688.9|688.5|688.2|687.7|634
1652084690000|2022-05-09 08:24:50|688.6|688.1|688.7|688.2|688.7|688.2|688.6|688.1|0
1652084700000|2022-05-09 08:25:00|688.6|688.1|688.1|687.6|688.6|688.1|688.1|687.6|0
1652084710000|2022-05-09 08:25:10|688.2|687.7|688.1|687.6|688.4|687.8|688.1|687.6|0
1652084720000|2022-05-09 08:25:20|688|687.7|687.5|687|688.1|687.7|687.5|686.9|1213
1652084730000|2022-05-09 08:25:30|687.4|686.9|688.1|687.6|688.3|687.9|687.4|686.9|4361
1652084740000|2022-05-09 08:25:40|687.9|687.5|687.8|687.3|687.9|687.5|687.8|687.1|0
1652084750000|2022-05-09 08:25:50|687.7|687.2|687.7|687.2|687.8|687.3|687.5|687|0
1652084760000|2022-05-09 08:26:00|687.6|687|687.6|687.2|687.6|687.2|687.2|686.7|926
1652084770000|2022-05-09 08:26:10|687.7|687.3|688.6|688.1|688.6|688.1|687.7|687.2|1202
1652084780000|2022-05-09 08:26:20|688.7|688|688.7|688.1|688.7|688.2|688.4|688|0
1652084790000|2022-05-09 08:26:30|688.6||688.7||688.7||688.5||0
1652084800000|2022-05-09 08:26:40|688.6|688.2|688.8|688.2|688.9|688.3|688.3|688.1|0
1652084810000|2022-05-09 08:26:50|688.7|688.3|688.6|688.1|688.8|688.3|688.3|688.1|0
1652084820000|2022-05-09 08:27:00|688.7|688.2|688.2|687.7|689.2|688.6|688.2|687.7|1726
1652084830000|2022-05-09 08:27:10|688.3|687.8|688.1|687.7|688.6|688.2|688.1|687.7|995
1652084840000|2022-05-09 08:27:20|688|687.8|688.2|687.7|688.4|687.8|687.9|687.7|0
1652084850000|2022-05-09 08:27:30|688.1|687.8|688.2|687.7|688.4|687.8|688|687.7|0
1652084860000|2022-05-09 08:27:40|688.1|687.8|688.2|687.7|688.4|687.9|688|687.7|0
1652084870000|2022-05-09 08:27:50|688.3|687.8|688.3|687.7|688.4|687.9|688.2|687.7|0
1652084880000|2022-05-09 08:28:00|688.4|687.8|688.2|687.7|688.4|687.8|688|687.7|0
1652084890000|2022-05-09 08:28:10|688.3|687.8|688.1|687.7|688.4|687.8|688.1|687.7|0
1652084900000|2022-05-09 08:28:20|688|687.8|687.9|687.7|688|687.8|687.9|687.7|20
1652084910000|2022-05-09 08:28:30|688||688||688.1||688||0
1652084930000|2022-05-09 08:28:50|687.9|687.5|687.2|686.6|687.9|687.5|687|686.5|1787
1652084940000|2022-05-09 08:29:00|687.3|686.7|687.3|686.7|687.4|686.7|687|686.3|0
1652084950000|2022-05-09 08:29:10|687.4|686.8|688.1|687.5|688.1|687.5|687.4|686.8|0
1652084960000|2022-05-09 08:29:20|688.2|687.4|687.9|687.2|688.2|687.5|687.8|687.2|0
1652084970000|2022-05-09 08:29:30|688|687.3|688|687.4|688.1|687.5|687.9|687.3|0
1652084980000|2022-05-09 08:29:40|687.9|687.3|687.3|686.8|687.9|687.3|687.3|686.8|144
1652084990000|2022-05-09 08:29:50|687.4|686.9|687.4|686.8|687.8|687.3|687.3|686.7|3909
1652085000000|2022-05-09 08:30:00|687.3|686.7|687.5|686.9|687.6|687|687.1|686.7|0
1652085010000|2022-05-09 08:30:10|687.6|687|687.8|687.2|687.9|687.3|687.3|687|1740
1652085020000|2022-05-09 08:30:20|688|687.1|687.7|687.1|688|687.1|687.5|687.1|0
1652085040000|2022-05-09 08:30:40|687.8|687.2|687.1|686.5|688.1|687.5|687.1|686.5|1100
1652085050000|2022-05-09 08:30:50|687|686.4|687.2|686.6|687.2|686.8|686.7|686.2|2900
1652085060000|2022-05-09 08:31:00|687.4|686.7|687.7|687.1|687.7|687.2|687.4|686.7|3774
1652085070000|2022-05-09 08:31:10|687.6|687|687.3|687|687.7|687.2|687.3|687|999
1652085080000|2022-05-09 08:31:20|687.2|686.8|687.9|687.5|688|687.5|687|686.5|1513
1652085090000|2022-05-09 08:31:30|688|687.6|688.1|687.6|688.1|687.6|688|687.6|0
1652085100000|2022-05-09 08:31:40|688.2|687.7|687.9|687.6|688.3|687.7|687.8|687.6|0
1652085110000|2022-05-09 08:31:50|688||688||688||688||0
1652085120000|2022-05-09 08:32:00|688.1|687.7|687.9|687.6|688.3|687.7|687.9|687.6|0
1652085130000|2022-05-09 08:32:10|688|687.7|688.3|687.9|688.4|687.9|687.7|687.7|0
1652085140000|2022-05-09 08:32:20|688.4|687.7|688|687.6|688.4|687.7|687.7|687.6|0
1652085150000|2022-05-09 08:32:30|687.9|687.4|687.7|687.4|688.1|687.6|687.6|687.3|294
1652085160000|2022-05-09 08:32:40|687.8||687.7||687.8||687.7||0
1652085170000|2022-05-09 08:32:50|687.8||687.6||687.8||687.6||0
1652085180000|2022-05-09 08:33:00|687.7|687.3|687|686.4|687.8|687.3|686.9|686.4|1146
1652085190000|2022-05-09 08:33:10|687.1|686.5|686.8|686.2|687.3|686.8|686.7|686.2|0
1652085200000|2022-05-09 08:33:20|686.7|686.3|686.9|686.3|686.9|686.4|686.6|686.2|0
1652085210000|2022-05-09 08:33:30|687.2|686.4|687.2|686.6|687.6|687|686.9|686.3|20056
1652085220000|2022-05-09 08:33:40|687.1||686.9||687.1||686.9||0
1652085230000|2022-05-09 08:33:50|686.8|686.4|686.3|686|686.8|686.4|686.2|686|4490
1652085240000|2022-05-09 08:34:00|686.4|685.8|686|685.5|686.4|685.8|685.9|685.3|215
1652085250000|2022-05-09 08:34:10|685.9||686||686||685.9||0
1652085260000|2022-05-09 08:34:20|686.1|685.6|685.4|685|686.2|685.8|685.2|685|8225
1652085270000|2022-05-09 08:34:30|685.3|685.1|685.4|685|685.8|685.3|685.3|685|7782
1652085280000|2022-05-09 08:34:40|685.6|685.1|685.6|685.1|685.6|685.4|685.4|685|4485
1652085290000|2022-05-09 08:34:50||685.2||685.2||685.2||685.1|0
1652085300000|2022-05-09 08:35:00|685.5|685.3|685.6|685.1|685.6|685.3|685.4|685.1|128
1652085310000|2022-05-09 08:35:10|685.5|685.2|685.4|685.1|685.5|685.2|685.2|685|1909
1652085320000|2022-05-09 08:35:20|685.6|685|685.6|685.2|685.6|685.2|685.5|685|5192
1652085330000|2022-05-09 08:35:30|685.5|684.6|683.7|683.3|685.5|684.6|683.5|683|26297
1652085340000|2022-05-09 08:35:40|683.9|683.4|684.2|683.6|684.2|683.6|683.9|683.4|3915
1652085350000|2022-05-09 08:35:50|684.1|683.5|683.9|683.5|684.1|683.5|683.6|683.5|1500
1652085360000|2022-05-09 08:36:00|684|683.6|683.9|683.5|684.2|683.6|683.8|683.5|561
1652085370000|2022-05-09 08:36:10|683.8|683.4|684.7|684.1|685.2|684.6|683.6|683.3|13758
1652085380000|2022-05-09 08:36:20|684.8|684.4|685|684.5|685.3|684.6|684.7|684.4|799
1652085390000|2022-05-09 08:36:30|684.9|684.6|685|684.5|685|684.7|684.9|684.5|2000
1652085410000|2022-05-09 08:36:50|685.2|684.6|685.1|684.7|685.5|684.9|685.1|684.6|5438
1652085420000|2022-05-09 08:37:00|685|684.6|685.4|684.8|685.4|684.9|684.8|684.6|5922
1652085430000|2022-05-09 08:37:10|685.3|684.9|685.5|684.9|685.5|685|685|684.9|152
1652085440000|2022-05-09 08:37:20|685.4|685|685.2|684.9|685.5|685|685.2|684.9|400
1652085450000|2022-05-09 08:37:30|685.1|684.8|685.2|684.9|685.2|684.9|684.9|684.8|1605
1652085460000|2022-05-09 08:37:40|684.9|684.8|685.2|684.8|685.2|684.8|684.9|684.8|500
1652085470000|2022-05-09 08:37:50|685.4|684.9|685.9|685.2|685.9|685.2|685.3|684.9|19747
1652085480000|2022-05-09 08:38:00|685.7|685.3|686.2|685.5|686.2|685.6|685.6|685.1|200
1652085490000|2022-05-09 08:38:10|686.4|685.6|685.3|684.7|686.4|685.7|684.5|683.5|23952
1652085500000|2022-05-09 08:38:20|685.4|684.8|685.9|685.3|686|685.4|685.3|684.7|349
1652085510000|2022-05-09 08:38:30|686|685.4|685.9|685.4|686|685.4|685.9|685.4|0
1652085520000|2022-05-09 08:38:40|686||685.9||686.1||685.9||0
1652085530000|2022-05-09 08:38:50|685.8||685.7||685.8||685.7||0
1652085540000|2022-05-09 08:39:00|686|685.5|686.3|685.6|686.3|685.7|686|685.5|1015
1652085550000|2022-05-09 08:39:10|686.4|685.7|685.9|685.4|686.5|685.9|685.7|685.3|2660
1652085560000|2022-05-09 08:39:20|685.8|685.3|685.8|685.4|685.9|685.4|685.7|685.3|289
1652085570000|2022-05-09 08:39:30|685.7|685.5|686.2|685.5|686.4|685.7|685.7|685.5|982
1652085580000|2022-05-09 08:39:40|686.3|685.6|685.1|684.5|686.7|686|685.1|684.4|9529
1652085590000|2022-05-09 08:39:50|685.2|684.6|685|684.7|685.4|685|685|684.5|5475
1652085610000|2022-05-09 08:40:10|684.9||685||685||684.9||0
1652085620000|2022-05-09 08:40:20|685.1|684.8|685|684.7|685.1|685|685|684.7|2777
1652085630000|2022-05-09 08:40:30|685.1|684.9|685.8|685.2|685.8|685.3|685.1|684.9|4882
1652085640000|2022-05-09 08:40:40|685.7|685.1|685.4|685.1|685.7|685.1|685.4|685|0
1652085650000|2022-05-09 08:40:50|685.8|685.2|686|685.4|686|685.4|685.8|685.2|6003
1652085660000|2022-05-09 08:41:00|686.2|685.5|686|685.9|686.4|685.9|686|685.5|0
1652085670000|2022-05-09 08:41:10|685.9|685.8|686|685.9|686|685.9|685.9|685.7|1038
1652085690000|2022-05-09 08:41:30|686.3|686|686.5|685.9|686.5|686|686.3|685.9|61
1652085700000|2022-05-09 08:41:40||686||686||686||686|0
1652085710000|2022-05-09 08:41:50|686.4||686.5||686.5||686.4||0
1652085720000|2022-05-09 08:42:00|686.7|686.1|686.5|686.1|686.8|686.2|686.5|686|2327
1652085730000|2022-05-09 08:42:10|686.4|686|686|685.4|686.4|686|685.8|685.4|2193
1652085740000|2022-05-09 08:42:20|685.9|685.5|685.5|685.2|685.9|685.7|685.5|685.2|708
1652085750000|2022-05-09 08:42:30|685.6|685.3|686.2|685.6|686.3|685.6|685.6|685.3|2000
1652085760000|2022-05-09 08:42:40|686.3|685.7|686.9|686.3|686.9|686.4|686.3|685.7|859
1652085770000|2022-05-09 08:42:50|686.8|686.2|686.9|686.3|687|686.4|686.6|686|0
1652085780000|2022-05-09 08:43:00|687|686.4|686.9|686.5|687|686.5|686.8|686.3|0
1652085790000|2022-05-09 08:43:10|686.7|686.6|688.1|687.5|688.1|687.5|686.7|686.5|6763
1652085800000|2022-05-09 08:43:20|688.2|687.6|688.4|687.8|688.4|687.9|687.9|687.4|0
1652085810000|2022-05-09 08:43:30|688.3|687.9|688.3|687.7|688.4|687.9|688.3|687.7|0
1652085820000|2022-05-09 08:43:40|688.2|687.6|688|687.3|688.2|687.6|686.8|686.3|44379
1652085830000|2022-05-09 08:43:50|687.9|687.4|688.2|687.6|688.4|687.9|687.9|687.4|10
1652085840000|2022-05-09 08:44:00|688.3|687.7|687.5|686.9|688.4|688.1|687.5|686.9|986
1652085850000|2022-05-09 08:44:10|687.6|687.1|688|687.4|688|687.4|687.6|687.1|4864
1652085860000|2022-05-09 08:44:20|687.9|687.5|688.1|687.5|688.2|687.5|687.7|687.4|0
1652085870000|2022-05-09 08:44:30|688.2|687.7|688.1|687.7|688.3|687.7|688|687.7|0
1652085880000|2022-05-09 08:44:40|688.2|687.8|688.4|687.8|688.4|687.8|688.2|687.7|0
1652085900000|2022-05-09 08:45:00|688.7|687.9|688.3|687.8|689|688.5|688.2|687.8|3332
1652085910000|2022-05-09 08:45:10|688.2|687.7|688.4|687.8|688.4|687.9|687.9|687.7|6091
1652085920000|2022-05-09 08:45:20|688.6|687.9|688.5|688|688.9|688.2|688.4|687.9|3810
1652085930000|2022-05-09 08:45:30|688.6|688.1|688.9|688.4|689|688.4|688.6|688.1|0
1652085940000|2022-05-09 08:45:40|689|688.5|688.9|688.6|689|688.7|688.9|688.5|0
1652085950000|2022-05-09 08:45:50|688.8|688.5|688.9|688.5|689|688.7|688.7|688.5|360
1652085960000|2022-05-09 08:46:00|689|688.6|689.2|688.9|689.6|689|689|688.6|2278
1652085970000|2022-05-09 08:46:10|689.1|688.7|688.7|688.6|689.1|688.7|688.7|688.6|845
1652085980000|2022-05-09 08:46:20|689|688.7|689.2|688.7|689.5|688.9|689|688.7|6692
1652085990000|2022-05-09 08:46:30|689.4|688.8|689.9|689.2|690|689.3|689.4|688.7|0
1652086000000|2022-05-09 08:46:40|689.8|689.3|689.8|689.2|689.9|689.4|689.6|689.2|799
1652086010000|2022-05-09 08:46:50|689.7|689.3|689.8|689.2|689.9|689.3|689.7|689.2|0
1652086020000|2022-05-09 08:47:00|689.7||689.5||689.7||689.5||0
1652086030000|2022-05-09 08:47:10|689.4|689|689.4|688.9|689.5|689|689.1|688.8|1991
1652086040000|2022-05-09 08:47:20|689.3|688.8|689.3|688.9|689.3|688.9|689.1|688.7|1300
1652086050000|2022-05-09 08:47:30|689.4|689|689.4|689.1|689.4|689.1|689.4|689|0
1652086070000|2022-05-09 08:47:50|689.3|689|689|688.5|689.4|689|688.8|688.2|4815
1652086080000|2022-05-09 08:48:00|688.9|688.6|689.2|688.7|689.2|688.7|688.9|688.5|0
1652086090000|2022-05-09 08:48:10|689.1|688.4|689|688.6|689.1|688.6|688.9|688.3|4106
1652086100000|2022-05-09 08:48:20|688.9|688.4|688.4|688|689.2|688.6|688.4|688|4415
1652086110000|2022-05-09 08:48:30|688.5|687.9|688.2|687.7|688.5|687.9|688.1|687.7|665
1652086120000|2022-05-09 08:48:40|688.4|687.8|688.3|687.9|688.5|687.9|688.2|687.7|799
1652086140000|2022-05-09 08:49:00|688.4|688|688.9|688.5|689|688.5|688.3|687.9|3543
1652086150000|2022-05-09 08:49:10|689|688.6|689|688.5|689|688.6|688.8|688.5|1752
1652086160000|2022-05-09 08:49:20|689.1|688.7|689.8|689.1|689.8|689.3|689.1|688.7|4930
1652086170000|2022-05-09 08:49:30|689.9|689.2|690.2|689.7|691.2|690.6|689.9|689.2|9854
1652086180000|2022-05-09 08:49:40|690.1|689.8|690.1|689.7|690.2|690|690.1|689.7|156
1652086190000|2022-05-09 08:49:50|690.2||690.2||690.2||690.1||0
1652086200000|2022-05-09 08:50:00|690.1|689.6|690.1|689.5|690.1|689.6|689.7|689.5|2673
1652086210000|2022-05-09 08:50:10|690.2|689.6|690|689.5|690.2|690.1|690|689.5|5226
1652086220000|2022-05-09 08:50:20|690.1|689.6|690.2|689.8|690.2|689.8|690.1|689.6|0
1652086230000|2022-05-09 08:50:30|690.1|689.9|690|689.5|690.2|690.1|689.9|689.5|2397
1652086240000|2022-05-09 08:50:40|689.9|689.4|690.2|689.8|690.2|689.8|689.4|688.9|1786
1652086250000|2022-05-09 08:50:50|690.1|689.7|689.8|689.7|690.1|689.9|689.8|689.6|151
1652086260000|2022-05-09 08:51:00|689.7|689.6|689.7|689.1|689.8|689.6|689.7|689.1|458
1652086270000|2022-05-09 08:51:10|689.8||689.8||689.8||689.7||0
1652086320000|2022-05-09 08:52:00|689.7|689.2|689.5|688.9|689.7|689.4|689.4|688.7|400
1652086330000|2022-05-09 08:52:10|689.4|688.8|689.3|688.6|689.5|689.1|689.3|688.6|6427
1652086340000|2022-05-09 08:52:20|689.2|688.5|688.9|688.5|689.2|688.5|688.8|688.5|0
1652086350000|2022-05-09 08:52:30|688.8||688.9||688.9||688.7||0
1652086360000|2022-05-09 08:52:40|689|688.6|689.7|689.1|689.9|689.4|689|688.6|1940
1652086370000|2022-05-09 08:52:50|689.6|689|689.5|689|689.7|689.2|689.3|688.8|2772
1652086380000|2022-05-09 08:53:00|689.4|688.9|689.3|688.6|689.4|688.9|688.8|688.2|3540
1652086390000|2022-05-09 08:53:10||688.7||688.7||688.7||688.7|0
1652086400000|2022-05-09 08:53:20|689.2||689||689.2||689||0
1652086410000|2022-05-09 08:53:30|688.9|688.5|688.6|688.1|688.9|688.5|688.5|688.1|465
1652086420000|2022-05-09 08:53:40|688.5|688|688.6|688.2|688.8|688.3|688.5|688|0
1652086430000|2022-05-09 08:53:50|688.8|688.3|689.1|688.4|689.1|688.6|688.6|688.3|5120
1652086440000|2022-05-09 08:54:00|689|688.5|689|688.5|689.1|688.7|689|688.5|913
1652086450000|2022-05-09 08:54:10|688.9|688.3|688.8|688.3|688.9|688.5|688.8|688.2|137
1652086460000|2022-05-09 08:54:20|688.9|688.4|689|688.5|689.1|688.5|688.9|688.4|0
1652086470000|2022-05-09 08:54:30|689.1|688.6|689.1|688.7|689.1|688.8|688.8|688.5|110
1652086480000|2022-05-09 08:54:40|689|688.5|688.9|688.5|689|688.5|688.8|688.3|142
1652086490000|2022-05-09 08:54:50|688.8|688.3|688.5|688.2|688.8|688.3|688.5|688|163
1652086500000|2022-05-09 08:55:00||688.3||688.3||688.3||688.3|0
1652086510000|2022-05-09 08:55:10|688.8|688.4|688.9|688.5|688.9|688.5|688.8|688.4|319
1652086520000|2022-05-09 08:55:20|688.8|688.4|688.9|688.4|688.9|688.5|688.6|688.3|1823
1652086530000|2022-05-09 08:55:30||688.5||688.6||688.6||688.4|0
1652086540000|2022-05-09 08:55:40|689.1|688.5|689.1|688.6|689.4|688.9|689|688.5|3036
1652086550000|2022-05-09 08:55:50|689.2|688.7|689.1|688.6|689.2|688.7|689.1|688.6|0
1652086560000|2022-05-09 08:56:00|689||689.1||689.1||688.9||0
1652086570000|2022-05-09 08:56:10||688.7||688.7||688.7||688.6|0
1652086580000|2022-05-09 08:56:20|689|688.6|689.6|689.1|689.7|689.2|688.6|688.4|18957
1652086590000|2022-05-09 08:56:30|689.5|689|689.3|688.9|689.5|689|689.2|688.9|611
1652086600000|2022-05-09 08:56:40|689.4|689|689.4|688.9|689.6|689.1|689.1|688.9|2000
1652086610000|2022-05-09 08:56:50|689.3|689|689.2|689.1|689.3|689.2|689.2|689|1881
1652086620000|2022-05-09 08:57:00|689.4|689|689.9|689.5|689.9|689.5|689.1|689|457
1652086630000|2022-05-09 08:57:10|689.8|689.4|689|688.6|689.8|689.4|688.9|688.3|3710
1652086640000|2022-05-09 08:57:20|688.9|688.5|689.5|689|689.5|689|688.8|688.5|5129
1652086650000|2022-05-09 08:57:30|689.6|689.1|688.9|688.5|689.6|689.1|688.6|688.3|16325
1652086660000|2022-05-09 08:57:40|689|688.6|689.4|689|689.5|689|688.7|688.4|38296
1652086670000|2022-05-09 08:57:50|689.6|688.9|689.8|689.4|690.1|689.6|689.5|688.9|2799
1652086680000|2022-05-09 08:58:00|689.9|689.5|689.6|689.4|689.9|689.6|689.6|689.4|5600
1652086690000|2022-05-09 08:58:10|689.5|689.2|689.8|689.3|689.9|689.4|689.3|689.2|4670
1652086700000|2022-05-09 08:58:20|689.7|689.2|689.5|689|689.7|689.2|689.1|689|3504
1652086710000|2022-05-09 08:58:30|689.4|688.9|689.2|688.8|689.4|688.9|689.1|688.8|0
1652086720000|2022-05-09 08:58:40|689.1|688.6|689.4|688.9|689.6|689|688.8|688.6|2135
1652086730000|2022-05-09 08:58:50|689.3|688.8|689.3|688.8|689.3|688.8|688.7|688.6|8974
1652086740000|2022-05-09 08:59:00|689.2|688.7|689.3|688.9|689.5|689.1|689.2|688.7|1941
1652086750000|2022-05-09 08:59:10||689||689||689||689|0
1652086760000|2022-05-09 08:59:20|689.7|688.9|690.3|689.7|690.4|689.7|689.6|688.9|17190
1652086770000|2022-05-09 08:59:30|690.2|689.8|690|689.7|690.2|689.8|690|689.7|799
1652086780000|2022-05-09 08:59:40|690.1|689.6|690.1|689.6|690.4|689.9|689.4|689.3|11714
1652086790000|2022-05-09 08:59:50|690.2|689.7|690.2|689.7|690.4|689.9|689.9|689.6|4661
1652086800000|2022-05-09 09:00:00|690.1|689.5|689.7|689.5|690.1|689.5|689.7|689.5|109
1652086810000|2022-05-09 09:00:10|689.6|689.4|689.8|689.2|689.9|689.4|689.1|688.8|3296
1652086820000|2022-05-09 09:00:20|689.9|689.3|690|689.4|690|689.5|689.2|689.1|2000
1652086830000|2022-05-09 09:00:30|689.9|689.3|689.6|689.2|689.9|689.3|688.9|688.6|2194
1652086840000|2022-05-09 09:00:40|689.7|689.3|689.9|689.3|689.9|689.3|689.1|688.9|7900
1652086850000|2022-05-09 09:00:50|689.8|689.2|689.5|689.2|689.8|689.4|689.3|689.2|0
1652086860000|2022-05-09 09:01:00|689.3|689|689.2|688.6|689.5|689|688.5|688.2|2263
1652086870000|2022-05-09 09:01:10|689.3|688.7|689.2|688.8|689.4|688.9|689.1|688.7|0
1652086880000|2022-05-09 09:01:20|689.3|688.9|689.2|688.8|689.5|689|689.2|688.8|825
1652086890000|2022-05-09 09:01:30|689.1|688.6|689.4|689|689.5|689|688.9|688.6|205
1652086900000|2022-05-09 09:01:40|689.5|688.9|689.4|689.1|689.5|689.1|689.1|688.9|5680
1652086910000|2022-05-09 09:01:50||689.2||689.2||689.2||689.2|2561
1652086920000|2022-05-09 09:02:00|689.5|689.1|689.5|689.1|689.7|689.1|689.3|689.1|1078
1652086930000|2022-05-09 09:02:10|689.6|689.2|689.5|689.1|689.7|689.4|689.4|689.1|1598
1652086940000|2022-05-09 09:02:20|689.4||689.4||689.4||689.3||0
1652086960000|2022-05-09 09:02:40|689.5|689.2|690|689.5|690|689.5|689.5|689.2|0
1652086970000|2022-05-09 09:02:50|689.9|689.4|689.7|689.3|689.9|689.4|689.6|689.3|0
1652086980000|2022-05-09 09:03:00|689.6||689.6||689.6||689.6||0
1652086990000|2022-05-09 09:03:10|689.5|689.1|689.6|689.1|689.6|689.1|689.3|689|3896
1652087000000|2022-05-09 09:03:20|689.5|689|689.5|689|689.5|689.1|689.4|688.9|0
1652087010000|2022-05-09 09:03:30|689.4|688.9|689.1|688.7|689.4|688.9|688.9|688.3|40156
1652087020000|2022-05-09 09:03:40|689.2|688.8|689.2|688.9|689.2|689.1|689.2|688.7|7
1652087030000|2022-05-09 09:03:50||689||688.8||689.1||688.8|0
1652087040000|2022-05-09 09:04:00|689.1|688.7|689.1|688.8|689.2|688.8|689.1|688.7|550
1652087050000|2022-05-09 09:04:10|689.2|688.9|689.2|688.8|689.2|689.1|689.1|688.8|1912
1652087070000|2022-05-09 09:04:30||688.9||688.8||688.9||688.8|0
1652087090000|2022-05-09 09:04:50|689.1||689.2||689.2||689.1||0
1652087100000|2022-05-09 09:05:00||688.9||688.9||689||688.9|319
1652087110000|2022-05-09 09:05:10|689.4|689|689.7|689.3|689.9|689.5|689.2|688.9|7399
1652087120000|2022-05-09 09:05:20|689.6|689.4|689.8|689.4|690|689.6|689.6|689.3|1275
1652087130000|2022-05-09 09:05:30|689.7||689.7||689.7||689.7||0
1652087140000|2022-05-09 09:05:40|689.8|689.5|690.1|689.7|690.3|689.8|689.8|689.4|799
1652087150000|2022-05-09 09:05:50|690|689.5|689.8|689.4|690.1|689.6|689.6|689.4|3383
1652087160000|2022-05-09 09:06:00|689.9|689.5|689.9|689.5|690.3|689.8|689.9|689.5|4965
1652087170000|2022-05-09 09:06:10|690|689.6|690.3|689.8|690.6|690.1|690|689.6|4541
1652087180000|2022-05-09 09:06:20|690.2||690.2||690.2||690.2||150
1652087190000|2022-05-09 09:06:30|690.3|689.9|690.2|689.8|690.5|690.1|690.2|689.8|1048
1652087200000|2022-05-09 09:06:40|690.1|689.6|690.3|689.8|690.3|690.1|690|689.6|12005
1652087210000|2022-05-09 09:06:50|690.2|689.9|690.7|690.3|690.8|690.4|690.2|689.9|16
1652087220000|2022-05-09 09:07:00|690.8|690.4|690.9|690.6|691.1|690.7|690.8|690.4|4885
1652087240000|2022-05-09 09:07:20|691|690.7|691.1|690.7|691.1|690.8|691|690.7|0
1652087250000|2022-05-09 09:07:30|691.3|690.8|691.6|691|691.6|691|691.3|690.8|422
1652087260000|2022-05-09 09:07:40|691.5|691.1|691.5|691.1|691.5|691.1|691.4|691|0
1652087270000|2022-05-09 09:07:50|691.4||691.4||691.4||691.4||0
1652087290000|2022-05-09 09:08:10|691.3|691|690.7|690.3|691.4|691.1|690.6|690.3|3043
1652087300000|2022-05-09 09:08:20|690.6|690.4|690.6|690.4|690.7|690.4|690.6|690.4|3
1652087320000|2022-05-09 09:08:40|690.8|690.5|690.8|690.3|690.8|690.5|690.8|690.3|9
1652087340000|2022-05-09 09:09:00|690.7|690.5|691.4|690.8|691.4|690.8|690.6|690.5|8844
1652087350000|2022-05-09 09:09:10|691.5|690.9|691.4|691|691.5|691|691.2|690.7|0
1652087360000|2022-05-09 09:09:20|691.5|691.1|691.6|691.1|691.6|691.1|691.5|691.1|0
1652087370000|2022-05-09 09:09:30|691.8|691.2|692.2|691.6|692.2|691.7|691.8|691.2|887
1652087380000|2022-05-09 09:09:40|692.3|691.7|692.6|692|692.7|692.1|692.3|691.7|656
1652087390000|2022-05-09 09:09:50|692.5|691.9|692.9|692.3|692.9|692.3|692.4|691.9|5636
1652087400000|2022-05-09 09:10:00|692.8|692.4|693.1|692.6|693.2|692.7|692.8|692.4|0
1652087410000|2022-05-09 09:10:10|693||693.1||693.1||692.9||0
1652087420000|2022-05-09 09:10:20|693|692.7|693.3|692.7|693.3|692.7|693|692.7|0
1652087430000|2022-05-09 09:10:30|693.4|692.8|693.4|692.8|693.4|692.8|693.3|692.8|0
1652087450000|2022-05-09 09:10:50|693.3|692.9|693.3|692.9|693.3|693|693.2|692.8|0
1652087460000|2022-05-09 09:11:00|693.4|693|694.1|693.6|694.2|693.6|693.4|693|4774
1652087470000|2022-05-09 09:11:10|694.2|693.7|694.2|693.7|694.2|693.8|694.1|693.6|0
1652087480000|2022-05-09 09:11:20|694.3|693.6|694.3|693.9|694.3|693.9|694.3|693.6|0
1652087490000|2022-05-09 09:11:30|694.4|694|694.5|694.1|694.5|694.1|694.4|693.9|0
1652087510000|2022-05-09 09:11:50|694.4|694|694.3|693.9|694.4|694|694.1|693.9|1566
1652087520000|2022-05-09 09:12:00||694||693.9||694||693.9|0
1652087540000|2022-05-09 09:12:20|694.2|693.6|694.4|693.9|694.8|694.2|694|693.6|19526
1652087550000|2022-05-09 09:12:30|694.3||694.2||694.4||694.2||0
1652087560000|2022-05-09 09:12:40|694|693.7|694|693.6|694|693.7|694|693.6|803
1652087570000|2022-05-09 09:12:50|693.9|693.7|693.9|693.6|693.9|693.8|693.9|693.6|739
1652087580000|2022-05-09 09:13:00|694|693.7|694|693.6|694|693.7|694|693.6|0
1652087600000|2022-05-09 09:13:20|693.9||693.9||693.9||693.9||0
1652087610000|2022-05-09 09:13:30|693.8||693.9||693.9||693.8||0
1652087620000|2022-05-09 09:13:40|693.8||693.9||693.9||693.8||0
1652087630000|2022-05-09 09:13:50|693.8||693.8||693.8||693.8||0
1652087640000|2022-05-09 09:14:00|693.7|693.5|693.5|693|693.7|693.5|693.5|692.9|1708
1652087650000|2022-05-09 09:14:10|693.6|692.9|694|693.6|694|693.8|693.5|692.9|10038
1652087660000|2022-05-09 09:14:20|693.9||694||694||693.9||0
1652087670000|2022-05-09 09:14:30||693.7||693.6||693.7||693.6|0
1652087680000|2022-05-09 09:14:40||693.5||693.7||693.7||693.5|0
1652087690000|2022-05-09 09:14:50|694.1|693.8|694.4|694|694.7|694.1|694.1|693.7|1549
1652087700000|2022-05-09 09:15:00|694.3|693.9|694.4|693.8|694.4|693.9|694.3|693.7|0
1652087710000|2022-05-09 09:15:10|694.3|693.7|694|693.6|694.3|693.9|694|693.6|930
1652087720000|2022-05-09 09:15:20|693.9|693.5|694|693.7|694|693.8|693.9|693.5|799
1652087730000|2022-05-09 09:15:30|694.1|693.6|695.1|694.5|695.1|694.6|694.1|693.6|22738
1652087740000|2022-05-09 09:15:40|694.9|694.3|694.3|694|694.9|694.3|694.3|693.8|2028
1652087750000|2022-05-09 09:15:50|694.5||694.5||694.5||694.4||0
1652087760000|2022-05-09 09:16:00|694.3|693.8|694.1|693.8|694.3|693.8|694|693.6|547
1652087770000|2022-05-09 09:16:10|694|693.7|693.9|693.4|694|693.7|693.7|693.3|2076
1652087780000|2022-05-09 09:16:20|693.8|693.2|693.6|693|693.8|693.3|693.2|692.6|213
1652087790000|2022-05-09 09:16:30|693.5|692.9|693.5|693|693.6|693|693.3|692.8|6929
1652087800000|2022-05-09 09:16:40|693.4||693.5||693.5||693.4||0
1652087810000|2022-05-09 09:16:50|693.4|692.8|693|692.8|693.4|692.8|693|692.8|222
1652087820000|2022-05-09 09:17:00|693.1|692.6|692.8|692.3|693.2|692.6|692.8|692.3|7012
1652087830000|2022-05-09 09:17:10|692.9|692.4|693.1|692.5|693.1|692.6|692.9|692.4|0
1652087840000|2022-05-09 09:17:20|693|692.4|692.9|692.5|693|692.5|692.7|692.2|0
1652087850000|2022-05-09 09:17:30|692.8||693||693||692.8||0
1652087860000|2022-05-09 09:17:40|692.9|692.3|692.7|692.1|692.9|692.3|692.7|692|239
1652087870000|2022-05-09 09:17:50|692.6|692|692.4|691.9|692.7|692.2|692.4|691.9|0
1652087880000|2022-05-09 09:18:00|692.3|691.7|691.9|691.4|692.3|691.7|691.9|691.2|9883
1652087890000|2022-05-09 09:18:10|691.8|691.5|691.8|691.3|692.2|691.6|691.7|691.3|1198
1652087900000|2022-05-09 09:18:20|691.7|691.1|691.8|691.2|691.8|691.3|691.7|691.1|0
1652087910000|2022-05-09 09:18:30|691.7|691|691.8|691.4|691.8|691.4|691.6|691|0
1652087920000|2022-05-09 09:18:40|691.7|691.3|691.8|691.5|691.8|691.5|691.7|691.3|1199
1652087930000|2022-05-09 09:18:50|691.9|691.6|692.9|692.2|693|692.5|691.8|691.6|7111
1652087940000|2022-05-09 09:19:00|693|692.3|692.9|692.6|693.3|692.7|692.9|692.3|0
1652087950000|2022-05-09 09:19:10|693|692.5|692.6|692.2|693.2|692.6|692.6|692.2|3244
1652087960000|2022-05-09 09:19:20|692.5|692|692.2|691.6|692.5|692|692.2|691.6|964
1652087970000|2022-05-09 09:19:30|692.1|691.7|692.1|691.7|692.4|691.8|692.1|691.7|799
1652087990000|2022-05-09 09:19:50|692.2||692.2||692.2||692.2||29
1652088000000|2022-05-09 09:20:00|692.1|691.6|692.1|691.5|692.2|691.7|691.8|691.4|268
1652088010000|2022-05-09 09:20:10|692|691.6|692.1|691.5|692.1|691.6|692|691.5|0
1652088020000|2022-05-09 09:20:20|691.9|691.4|691.8|691.4|692.1|691.4|691.8|691.4|0
1652088030000|2022-05-09 09:20:30||691.5||691.5||691.5||691.5|0
1652088040000|2022-05-09 09:20:40|691.7|691.4|691.6|691.1|691.7|691.4|691.3|690.9|2023
1652088050000|2022-05-09 09:20:50|691.5|691|691.4|691|691.5|691|691.4|691|0
1652088060000|2022-05-09 09:21:00|691.5|690.9|691.5|691.2|691.6|691.2|691.4|690.9|0
1652088070000|2022-05-09 09:21:10|691.7|691.3|691.8|691.3|692.2|691.7|691.6|691.2|11021
1652088080000|2022-05-09 09:21:20|691.7|691.2|691.6|691.2|691.7|691.2|691.5|691.2|1230
1652088090000|2022-05-09 09:21:30|691.5|691|691.6|691.1|691.6|691.1|691.3|690.7|450
1652088100000|2022-05-09 09:21:40|691.5|691|691.1|690.6|691.5|691|691.1|690.6|0
1652088110000|2022-05-09 09:21:50|691.2|690.7|690.8|690.4|691.3|690.8|690.8|690.4|0
1652088120000|2022-05-09 09:22:00|690.7|690.3|690.7|690.3|690.8|690.3|690.5|689.9|599
1652088130000|2022-05-09 09:22:10|690.6|690.1|690.7|690.1|690.7|690.1|690.6|690.1|145
1652088140000|2022-05-09 09:22:20|690.6|690|690.6|690|690.6|690|690.4|689.8|0
1652088150000|2022-05-09 09:22:30||689.9||690.1||690.1||689.9|0
1652088160000|2022-05-09 09:22:40|690.5|690|690.5|690.1|690.5|690.1|690.4|689.9|0
1652088180000|2022-05-09 09:23:00|690.6|689.9|690.3|689.8|690.6|690.1|690.1|689.6|957
1652088190000|2022-05-09 09:23:10|690.2|690|690.2|689.7|690.3|690|689.8|689.6|3093
1652088200000|2022-05-09 09:23:20|690.1|689.6|690.1|689.8|690.1|689.8|690|689.5|0
1652088210000|2022-05-09 09:23:30|690.2|689.9|690.6|690|690.7|690.3|690.2|689.9|6910
1652088220000|2022-05-09 09:23:40|690.7|690.1|690.8|690.6|691.2|690.6|690.7|690.1|49
1652088230000|2022-05-09 09:23:50|691||691||691||691||0
1652088240000|2022-05-09 09:24:00|691.1||691||691.1||691||0
1652088260000|2022-05-09 09:24:20|690.9|690.4|690.4|689.8|690.9|690.4|690.3|689.7|4
1652088270000|2022-05-09 09:24:30|690.3|689.7|689.9|689.4|690.3|689.7|689.9|689.4|920
1652088280000|2022-05-09 09:24:40|690|689.5|690.7|690.1|690.7|690.2|689.9|689.5|7101
1652088290000|2022-05-09 09:24:50|690.8|690.2|690.9|690.2|690.9|690.2|690.7|690.2|0
1652088300000|2022-05-09 09:25:00|691|690.3|691.2|690.6|691.4|690.8|690.9|690.3|3035
1652088310000|2022-05-09 09:25:10|691.3|690.7|691.2|690.6|691.3|690.7|691.1|690.6|0
1652088320000|2022-05-09 09:25:20|691.3|690.7|691.5|690.9|691.6|691|691.3|690.7|0
1652088330000|2022-05-09 09:25:30|691.6|691|691.4|690.9|691.6|691.1|691.4|690.9|0
1652088340000|2022-05-09 09:25:40|691.5|691|691.8|691.4|692.1|691.5|691.5|691|5589
1652088350000|2022-05-09 09:25:50|691.9|691.5|692.2|691.6|692.3|691.7|691.9|691.5|0
1652088360000|2022-05-09 09:26:00|692.3|691.7|692.2|691.6|692.4|691.7|692.2|691.6|0
1652088370000|2022-05-09 09:26:10|692.3|691.7|692.3|691.8|692.4|691.8|692.2|691.6|0
1652088380000|2022-05-09 09:26:20|692.4|691.9|692.6|691.9|692.7|692|692|691.9|250
1652088390000|2022-05-09 09:26:30|692.7|692|692.8|692.2|692.9|692.3|692.6|692|0
1652088400000|2022-05-09 09:26:40|692.7||692.6||692.7||692.5||0
1652088410000|2022-05-09 09:26:50|692.7|692.3|692.9|692.3|692.9|692.3|692.7|692.3|0
1652088420000|2022-05-09 09:27:00|692.8|692.2|692.7|692.2|692.8|692.2|692.6|692.2|0
1652088430000|2022-05-09 09:27:10|692.6||692.5||692.6||692.5||0
1652088440000|2022-05-09 09:27:20|692.4|692|692.5|692|692.5|692.2|692.3|691.9|691
1652088450000|2022-05-09 09:27:30|692.6|692.1|693|692.5|693|692.5|692.6|692.1|3303
1652088460000|2022-05-09 09:27:40|693.1|692.6|693.1|692.6|693.2|692.7|693|692.5|0
1652088470000|2022-05-09 09:27:50|693|692.7|693.1|692.7|693.1|692.7|693|692.6|715
1652088480000|2022-05-09 09:28:00|693.3|692.8|693.5|693|693.5|693|693.3|692.7|1056
1652088490000|2022-05-09 09:28:10|693.4||693.5||693.5||693.4||0
1652088500000|2022-05-09 09:28:20|693.4|693.1|693.7|693.2|693.8|693.2|693.4|693|0
1652088510000|2022-05-09 09:28:30|693.6|693|693.6|693|693.7|693.2|693.5|693|445
1652088520000|2022-05-09 09:28:40|693.5||693.6||693.6||693.5||0
1652088540000|2022-05-09 09:29:00|693.5|693.1|693.8|693.4|694|693.6|693.4|693.1|9509
1652088550000|2022-05-09 09:29:10||693.6||693.6||693.6||693.6|132
1652088560000|2022-05-09 09:29:20|694|693.7|694|693.6|694|693.7|694|693.6|316
1652088570000|2022-05-09 09:29:30||693.7||693.7||693.8||693.7|0
1652088590000|2022-05-09 09:29:50|694.1|693.8|694|693.8|694.1|693.9|694|693.7|1138
1652088600000|2022-05-09 09:30:00|694.1|693.9|694.6|694.1|694.9|694.4|694.1|693.8|12070
1652088610000|2022-05-09 09:30:10|694.5|694|694.3|693.8|694.5|694.2|694.1|693.8|2840
1652088620000|2022-05-09 09:30:20|694.2||694.3||694.3||694.2||0
1652088630000|2022-05-09 09:30:30|694.4|693.9|695|694.4|695.1|694.5|694.4|693.9|1602
1652088640000|2022-05-09 09:30:40|695.1|694.5|694.8|694.4|695.8|695.2|694.8|694.4|10936
1652088650000|2022-05-09 09:30:50|694.9||694.9||694.9||694.9||0
1652088660000|2022-05-09 09:31:00|694.8||695||695||694.7||0
1652088670000|2022-05-09 09:31:10|694.9|694.5|694.8|694.4|694.9|694.5|694.8|694.4|799
1652088680000|2022-05-09 09:31:20|||||||||2
1652088690000|2022-05-09 09:31:30|694.7|694.5|695.3|694.9|695.5|695|694.7|694.4|8373
1652088700000|2022-05-09 09:31:40|695.2|695|695.6|695|695.6|695.2|695.2|694.9|819
1652088710000|2022-05-09 09:31:50|695.8|695.1|695.5|695.2|696|695.5|695.3|695|6153
1652088720000|2022-05-09 09:32:00|695.4|695.1|695.2|694.9|695.4|695.1|695.1|694.7|454
1652088740000|2022-05-09 09:32:20|695.1|694.8|695.2|694.9|695.2|694.9|695.1|694.8|924
1652088750000|2022-05-09 09:32:30|695.1|694.8|694.7|694.1|695.1|694.8|694.7|694|2194
1652088760000|2022-05-09 09:32:40|694.8|694.2|694.5|694.1|695|694.3|694.5|694.1|300
1652088780000|2022-05-09 09:33:00|694.6||694.6||694.7||694.6||0
1652088790000|2022-05-09 09:33:10|694.7|694.2|694.5|694.2|694.7|694.2|694.5|694.2|0
1652088800000|2022-05-09 09:33:20|694.4|694.1|694|693.9|694.4|694.2|694|693.9|265
1652088810000|2022-05-09 09:33:30|693.9|693.8|694|693.5|694|693.8|693.9|693.3|582
1652088820000|2022-05-09 09:33:40|693.9|693.4|693.9|693.4|694|693.4|693.8|693.4|0
1652088830000|2022-05-09 09:33:50||693.5||693.5||693.6||693.5|0
1652088840000|2022-05-09 09:34:00||693.4||693.6||693.7||693.4|0
1652088860000|2022-05-09 09:34:20|693.8|693.4|693.7|693.4|693.8|693.4|693.7|693.4|5
1652088870000|2022-05-09 09:34:30|693.6||693.7||693.7||693.6||0
1652088880000|2022-05-09 09:34:40|693.6|693.3|693.7|693.4|693.7|693.4|693.5|693|397
1652088890000|2022-05-09 09:34:50|693.8|693.5|693.7|693.5|694|693.7|693.7|693.4|9256
1652088900000|2022-05-09 09:35:00|693.6|693.4|693.7|693.5|693.7|693.5|693.6|693.4|435
1652088910000|2022-05-09 09:35:10||693.6||693.5||693.6||693.5|0
1652088920000|2022-05-09 09:35:20|693.8|693.6|694|693.5|694|693.7|693.8|693.5|4461
1652088930000|2022-05-09 09:35:30|693.9||693.9||694||693.9||0
1652088940000|2022-05-09 09:35:40|693.8||693.8||693.9||693.8||145
1652088950000|2022-05-09 09:35:50|693.9|693.6|694.9|694.4|695|694.5|693.9|693.6|7995
1652088960000|2022-05-09 09:36:00|695|694.5|695.3|694.9|695.4|694.9|695|694.5|0
1652088970000|2022-05-09 09:36:10|695.2||695.3||695.3||695.2||0
1652088980000|2022-05-09 09:36:20||695||695||695||694.9|0
1652088990000|2022-05-09 09:36:30||695.1||695.1||695.1||695|0
1652089000000|2022-05-09 09:36:40|695.4|695.2|695.4|694.9|695.9|695.3|695.2|694.9|4557
1652089020000|2022-05-09 09:37:00|695.5|695|695.4|694.9|695.5|695|695.4|694.9|0
1652089030000|2022-05-09 09:37:10|695.5|695|695.2|694.9|695.5|695|694.9|694.7|15000
1652089040000|2022-05-09 09:37:20|695.1|694.8|695.1|694.7|695.1|694.8|694.9|694.7|194
1652089050000|2022-05-09 09:37:30|695|694.6|695.1|694.5|695.1|694.6|694.6|694.1|1683
1652089060000|2022-05-09 09:37:40|695.2|694.6|697.6|697.1|698|697.5|695.2|694.6|47938
1652089070000|2022-05-09 09:37:50|697.4|697.2|697.5|697.3|698|697.6|697.4|697.1|4331
1652089080000|2022-05-09 09:38:00|697.4|697.2|696.8|696.4|697.6|697.2|696.4|695.9|10975
1652089090000|2022-05-09 09:38:10|696.9|696.3|696.7|696.2|696.9|696.3|696|695.9|11427
1652089100000|2022-05-09 09:38:20|696.6||696.6||696.6||696.6||100
1652089110000|2022-05-09 09:38:30|696.8|696.3|697.7|697.2|697.9|697.3|696.8|696.3|1085
1652089120000|2022-05-09 09:38:40|697.8|697.3|697.8|697.5|698|697.5|696.8|696.5|47436
1652089130000|2022-05-09 09:38:50|698|697.6|698|697.6|698|697.6|698|697.6|17
1652089140000|2022-05-09 09:39:00|698.4|697.7|697.8|697.2|698.4|698.2|697.7|697|3383
1652089150000|2022-05-09 09:39:10|697.9|697.1|698.7|698.1|699|698.1|697.4|697|5089
1652089160000|2022-05-09 09:39:20|698.8|698.2|698.9|698.3|699|698.4|698.6|698.1|0
1652089170000|2022-05-09 09:39:30|699|698.4|698.7|698.3|699|698.4|698.6|698.3|0
1652089180000|2022-05-09 09:39:40|698.6|698.4|699|698.3|699|698.4|698.4|698.1|4431
1652089190000|2022-05-09 09:39:50|698.9|698.2|698.7|698.1|698.9|698.2|698.7|698.1|0
1652089200000|2022-05-09 09:40:00|698.8|698.2|698.8|698.1|698.9|698.2|698.6|698.1|0
1652089210000|2022-05-09 09:40:10||698.2||698.2||698.2||698.2|0
1652089220000|2022-05-09 09:40:20|698.7||698.7||698.7||698.7||0
1652089230000|2022-05-09 09:40:30|698.8||698.8||698.8||698.8||0
1652089240000|2022-05-09 09:40:40||698.3||698.3||698.3||698.3|0
1652089250000|2022-05-09 09:40:50|698.7|698.2|697.7|697.2|698.7|698.3|697.2|696.4|4286
1652089260000|2022-05-09 09:41:00|697.6|697.1|698.4|697.8|698.5|697.8|697.5|697.1|3790
1652089270000|2022-05-09 09:41:10|698.5|697.7|698.3|697.7|698.5|697.7|698.2|697.7|660
1652089280000|2022-05-09 09:41:20|698.5|697.8|698.6|698.1|698.9|698.1|698.5|697.8|0
1652089290000|2022-05-09 09:41:30||698.2||698.2||698.2||698.2|0
1652089300000|2022-05-09 09:41:40|698.7|698.1|699|698.4|699|698.4|698.5|698.1|1543
1652089310000|2022-05-09 09:41:50|698.9||698.8||699||698.8||0
1652089320000|2022-05-09 09:42:00|698.7|698.2|698.8|698.3|698.8|698.6|698.5|698.2|719
1652089330000|2022-05-09 09:42:10|698.9|698.4|699.5|699|699.7|699|698.9|698.4|9329
1652089340000|2022-05-09 09:42:20|699.6|698.9|699.7|699|699.8|699.1|699.6|698.9|0
1652089350000|2022-05-09 09:42:30|699.6|699.1|700.8|700|700.8|700|699.6|699.1|14110
1652089360000|2022-05-09 09:42:40|700.9|700.1|700.5|700.1|701|700.2|700.4|700|4000
1652089370000|2022-05-09 09:42:50||700.2||700.1||700.2||700.1|0
1652089380000|2022-05-09 09:43:00|700.6|700.2|701.7|700.9|701.7|701|700.6|700.1|1135
1652089390000|2022-05-09 09:43:10|701.8|701.1|701.9|701.3|701.9|701.3|701.7|701.1|0
1652089400000|2022-05-09 09:43:20|702|701.4|702.4|701.9|702.4|701.9|702|701.4|1000
1652089410000|2022-05-09 09:43:30|702.6|702|702.4|701.9|702.8|702.1|702.2|701.9|2915
1652089420000|2022-05-09 09:43:40|702.3|701.8|702.2|701.7|702.3|701.8|702.1|701.7|1006
1652089430000|2022-05-09 09:43:50|702.1|701.6|701.4|701|702.1|701.7|701.4|701|5531
1652089440000|2022-05-09 09:44:00|701.5|701.1|701.7|701|701.7|701.3|701.5|701|2529
1652089450000|2022-05-09 09:44:10|701.6||701.6||701.6||701.6||0
1652089460000|2022-05-09 09:44:20|701.5|700.9|700.6|700.1|701.5|700.9|700.6|700.1|2404
1652089470000|2022-05-09 09:44:30|700.7|700|700.5|700.1|700.8|700.2|700.5|699.9|0
1652089490000|2022-05-09 09:44:50|700.4|700|700.5|700|700.5|700|700.4|700|0
1652089500000|2022-05-09 09:45:00|700.6|700.1|700.7|700.2|701.1|700.5|700.6|700.1|4867
1652089530000|2022-05-09 09:45:30|700.6||700.7||700.7||700.6||0
1652089540000|2022-05-09 09:45:40|700.6|700.1|699.7|699.1|700.6|700.1|699.7|698.9|5094
1652089550000|2022-05-09 09:45:50|699.6|699.2|699.6|699.1|699.6|699.2|699.6|699.1|0
1652089570000|2022-05-09 09:46:10|699.7|699.2|699.7|699.2|699.7|699.2|699.7|699.2|0
1652089580000|2022-05-09 09:46:20|699.6|699.1|699|698.4|699.6|699.1|698.9|698.2|1253
1652089600000|2022-05-09 09:46:40|699.3|698.5|699.4|698.9|699.6|698.9|699.3|698.4|9404
1652089610000|2022-05-09 09:46:50|699.5|698.8|699.2|698.9|699.5|699|698.6|698.5|11525
1652089620000|2022-05-09 09:47:00|699.1|698.7|699|698.5|699.2|698.7|698.7|698.5|12513
1652089630000|2022-05-09 09:47:10|699.1|698.6|699.1|698.6|699.1|698.6|699.1|698.6|0
1652089640000|2022-05-09 09:47:20||698.7||698.7||698.7||698.7|1100
1652089660000|2022-05-09 09:47:40|699|698.6|699|698.6|699|698.6|698.8|698.5|1223
1652089670000|2022-05-09 09:47:50|699.2|698.7|699.2|698.6|699.2|698.7|699.2|698.6|0
1652089680000|2022-05-09 09:48:00||698.7||698.7||698.7||698.6|0
1652089710000|2022-05-09 09:48:30|699.1|698.6|699|698.6|699.1|698.7|698.8|698.6|1165
1652089720000|2022-05-09 09:48:40|698.9||699||699||698.9||0
1652089730000|2022-05-09 09:48:50|699.1|698.7|699.9|699.2|699.9|699.2|699.1|698.6|22299
1652089740000|2022-05-09 09:49:00|700|699.3|700.3|699.7|700.3|699.7|700|699.3|0
1652089750000|2022-05-09 09:49:10|700.2|699.6|700.1|699.6|700.2|699.6|700.1|699.6|0
1652089760000|2022-05-09 09:49:20|700|699.5|700.6|699.9|700.6|699.9|699.9|699.5|3726
1652089770000|2022-05-09 09:49:30|700.5|699.8|700.4|700|700.5|700|700.3|699.8|0
1652089780000|2022-05-09 09:49:40|700.3|699.9|700.4|699.8|700.4|699.9|700.3|699.8|546
1652089790000|2022-05-09 09:49:50|700.5|699.9|700.4|699.9|700.6|699.9|700.1|699.8|399
1652089800000|2022-05-09 09:50:00|700.5||700.5||700.5||700.3||0
1652089810000|2022-05-09 09:50:10|700.4|700|700.5|700|700.5|700|700.4|699.9|0
1652089820000|2022-05-09 09:50:20|700.4|700.1|701|700.4|701|700.4|700.4|700.1|4057
1652089830000|2022-05-09 09:50:30|700.9|700.3|701.6|701|701.6|701|700.8|700.2|7121
1652089840000|2022-05-09 09:50:40|701.5|701.1|701.7|701.2|701.7|701.2|701.5|701|0
1652089850000|2022-05-09 09:50:50|701.8|701.3|702|701.6|702|701.6|701.8|701.3|1162
1652089860000|2022-05-09 09:51:00|702.2|701.7|702.2|701.8|702.2|701.9|702.2|701.7|500
1652089870000|2022-05-09 09:51:10|702.4|701.9|702.5|702|702.5|702.1|702.4|701.9|148
1652089880000|2022-05-09 09:51:20|702.4||702.5||702.5||702.4||0
1652089890000|2022-05-09 09:51:30|702.4|701.9|702|701.6|702.4|701.9|702|701.6|3710
1652089900000|2022-05-09 09:51:40|701.9|701.5|701.9|701.6|702|701.7|701.9|701.4|2051
1652089920000|2022-05-09 09:52:00|701.8|701.4|701.7|701.4|701.8|701.4|701.7|701.4|984
1652089940000|2022-05-09 09:52:20|701.6|701.3|701.6|701.2|701.6|701.3|701.3|701.1|1894
1652089950000|2022-05-09 09:52:30|701.8|701.3|702.7|702.2|702.8|702.2|701.7|701.2|3326
1652089960000|2022-05-09 09:52:40|702.8|702.3|703.5|702.8|703.5|702.9|702.7|702.3|3298
1652089970000|2022-05-09 09:52:50||702.9||702.9||702.9||702.9|0
1652089990000|2022-05-09 09:53:10||703||703.2||703.2||703|0
1652090000000|2022-05-09 09:53:20|703.4|703|703.4|703|703.4|703|703.4|703|1957
1652090010000|2022-05-09 09:53:30|703.3|702.9|702.7|702.3|703.3|702.9|702.5|701.9|31368
1652090020000|2022-05-09 09:53:40|702.8|702.4|703.3|702.6|703.3|702.6|702.8|702.3|4456
1652090030000|2022-05-09 09:53:50|703.4|702.5|703.3|702.7|703.4|702.7|703.2|702.5|0
1652090040000|2022-05-09 09:54:00|703.4|702.8|703.5|702.8|703.5|702.8|703.4|702.8|0
1652090050000|2022-05-09 09:54:10|703.4|702.7|702.7|702.3|703.4|702.7|702.6|702.3|732
1652090060000|2022-05-09 09:54:20|702.6|702.1|702.7|702.1|702.7|702.1|702.5|702|73
1652090070000|2022-05-09 09:54:30|702.6|702|702.7|702.1|702.7|702.1|702.6|702|0
1652090090000|2022-05-09 09:54:50|702.8|702.2|702.7|702.2|702.8|702.5|702.7|702.1|10358
1652090100000|2022-05-09 09:55:00|702.6||702.6||702.7||702.6||0
1652090110000|2022-05-09 09:55:10|702.7|702.3|702.6|702.2|702.8|702.6|702.6|702.2|4772
1652090120000|2022-05-09 09:55:20|702.8|702.3|702.8|702.4|702.8|702.4|702.8|702.2|0
1652090130000|2022-05-09 09:55:30|703|702.5|704|703.3|704|703.4|703|702.5|7971
1652090140000|2022-05-09 09:55:40|703.9|703.4|704.2|703.5|704.2|703.6|703.3|703.2|25132
1652090150000|2022-05-09 09:55:50|704.1|703.4|704.2|703.9|704.2|703.9|704.1|703.4|0
1652090160000|2022-05-09 09:56:00|704.5|704|704.2|703.6|704.7|704.3|704.2|703.6|5803
1652090170000|2022-05-09 09:56:10|704.3|703.4|703.4|702.8|704.3|703.4|703.2|702.7|1291
1652090180000|2022-05-09 09:56:20|703.3|702.9|703.4|703|703.4|703|703.3|702.9|399
1652090190000|2022-05-09 09:56:30|703.6|703.1|704.8|704.3|705.1|704.3|703.6|703.1|22941
1652090200000|2022-05-09 09:56:40|704.9||704.8||705||704.8||0
1652090210000|2022-05-09 09:56:50|704.9|704.4|705|704.4|705|704.4|704.9|704.4|0
1652090220000|2022-05-09 09:57:00|704.9|704.5|705|704.5|705|704.5|704.8|704.5|0
1652090230000|2022-05-09 09:57:10|704.9|704.4|703.9|703.4|704.9|704.4|703.6|702.9|8856
1652090240000|2022-05-09 09:57:20|704|703.3|703.9|703.3|704|703.4|703.9|703.3|0
1652090250000|2022-05-09 09:57:30||703.4||703.4||703.5||703.3|0
1652090260000|2022-05-09 09:57:40|704|703.5|704.6|703.9|704.8|704.1|703.9|703.5|2009
1652090270000|2022-05-09 09:57:50|704.5|703.8|704.6|703.8|704.7|703.9|704.1|703.6|181
1652090280000|2022-05-09 09:58:00|704.8|703.9|704.9|704.3|704.9|704.4|704.7|703.9|185
1652090290000|2022-05-09 09:58:10|704.8|704.4|705.5|704.8|705.5|705|704.8|704.3|0
1652090300000|2022-05-09 09:58:20|705.4||705.4||705.4||705.4||0
1652090310000|2022-05-09 09:58:30|705.3|704.7|704.1|703.6|705.3|704.7|704.1|703.6|4181
1652090320000|2022-05-09 09:58:40|704|703.7|704.3|703.7|704.3|703.8|704|703.6|599
1652090330000|2022-05-09 09:58:50|704.2|703.3|703.9|703.2|704.2|703.3|703.8|703.2|7799
1652090340000|2022-05-09 09:59:00|703.8|703.3|703.9|703.4|704.3|703.7|703.8|703.2|1462
1652090360000|2022-05-09 09:59:20||703.5||703.5||703.6||703.5|0
1652090370000|2022-05-09 09:59:30|704.2|703.6|704.7|704.2|704.7|704.2|704.2|703.6|6311
1652090380000|2022-05-09 09:59:40||704.3||704.2||704.3||704.2|0
1652090390000|2022-05-09 09:59:50|704.9|704.3|705|704.3|705|704.4|704.9|704.3|954
1652090400000|2022-05-09 10:00:00|704.9|704.4|705|704.5|705|704.6|704.9|704.4|0
1652090410000|2022-05-09 10:00:10|704.9|704.4|704.1|703.3|704.9|704.4|703.9|703.3|3800
1652090420000|2022-05-09 10:00:20|704|703.4|703.9|703.4|704.1|703.4|703.8|703.4|0
1652090430000|2022-05-09 10:00:30|703.8|703.2|703.5|703|703.8|703.2|703.1|702.8|497
1652090440000|2022-05-09 10:00:40|703.4|703.1|703.4|702.8|703.5|703.1|703.3|702.7|4157
1652090450000|2022-05-09 10:00:50|703.3|703.1|703.3|702.7|703.4|703.1|703.3|702.7|5
1652090460000|2022-05-09 10:01:00||702.9||702.9||702.9||702.9|0
1652090470000|2022-05-09 10:01:10|703.4|702.5|704|703.4|704|703.5|702.5|702.3|22142
1652090480000|2022-05-09 10:01:20|704.1|703.5|704.2|703.6|704.2|703.6|704.1|703.5|0
1652090490000|2022-05-09 10:01:30|704.1|703.5|703.8|703.4|704.1|703.7|703.7|703.1|4662
1652090500000|2022-05-09 10:01:40|703.9|703.3|703.9|703.5|703.9|703.5|703.9|703.2|0
1652090520000|2022-05-09 10:02:00|704|703.6|704|703.6|704|703.9|703.9|703.6|19532
1652090530000|2022-05-09 10:02:10|704.4|703.7|704.3|704|704.5|704|704.3|703.7|1318
1652090550000|2022-05-09 10:02:30|704.5|704.1|704.4|704.2|704.6|704.3|704.4|704.1|775
1652090560000|2022-05-09 10:02:40|704.3|704.1|704.4|704.1|704.4|704.1|704.3|704.1|1162
1652090570000|2022-05-09 10:02:50|704.6|704.2|704.9|704.4|705.2|704.6|704.4|704.1|7879
1652090580000|2022-05-09 10:03:00|704.8|704.3|704.9|704.5|705.1|704.5|704.8|704.3|0
1652090590000|2022-05-09 10:03:10|704.8|704.4|704.3|703.8|705|704.4|704|703.8|3499
1652090600000|2022-05-09 10:03:20|704.2|703.9|704.3|703.9|704.3|704|704.2|703.9|0
1652090610000|2022-05-09 10:03:30|704.2||704.3||704.3||704.2||0
1652090620000|2022-05-09 10:03:40|704.4|704|704.8|704.5|705.1|704.5|704.4|704|5919
1652090630000|2022-05-09 10:03:50|704.7|704.3|704.7|704.3|704.7|704.5|704.6|704.3|874
1652090640000|2022-05-09 10:04:00|704.8||704.8||704.8||704.8||0
1652090650000|2022-05-09 10:04:10|704.7||704.7||704.8||704.6||0
1652090660000|2022-05-09 10:04:20|704.8|704.1|704.4|704.1|704.8|704.1|704.4|704|256
1652090670000|2022-05-09 10:04:30|704.6|704.2|704.6|704.4|704.6|704.4|704.6|704.2|372
1652090680000|2022-05-09 10:04:40|704.9|704.5|705|704.6|705|704.7|704.9|704.5|4857
1652090690000|2022-05-09 10:04:50|705.1|704.7|705.3|705|705.7|705.2|705|704.7|4994
1652090700000|2022-05-09 10:05:00|705.4|704.8|705.1|704.7|705.4|704.8|704.8|704.7|2166
1652090720000|2022-05-09 10:05:20|705.2|704.8|705.4|705|705.4|705.1|705.2|704.8|716
1652090730000|2022-05-09 10:05:30|705.6|705.1|705.9|705.2|705.9|705.4|705.6|705.1|377
1652090740000|2022-05-09 10:05:40|705.8|705.3|706|705.4|706.1|705.8|705.5|705.1|2224
1652090750000|2022-05-09 10:05:50||705.5||705.6||705.6||705.5|0
1652090760000|2022-05-09 10:06:00|706.1|705.7|706|705.7|706.5|706|705.8|705.6|7271
1652090770000|2022-05-09 10:06:10|705.9|705.8|706|705.5|706|705.9|705.7|705.5|10441
1652090780000|2022-05-09 10:06:20|705.9||706||706||705.9||600
1652090790000|2022-05-09 10:06:30|705.9|705.6|705.9|705.6|705.9|705.6|705.8|705.6|421
1652090800000|2022-05-09 10:06:40|705.7|705.5|705.5|705|705.7|705.5|705.4|704.9|5563
1652090810000|2022-05-09 10:06:50|705.4|704.8|705.6|705|705.7|705|705.3|704.7|0
1652090820000|2022-05-09 10:07:00|705.7|704.9|705.3|704.7|705.7|704.9|705.3|704.7|0
1652090840000|2022-05-09 10:07:20|705.2|704.6|704.9|704.5|705.2|704.6|704.8|704.2|477
1652090850000|2022-05-09 10:07:30||704.4||704.4||704.4||704.4|0
1652090870000|2022-05-09 10:07:50|704.8|704.6|705.6|705.1|705.8|705.2|704.8|704.6|21479
1652090880000|2022-05-09 10:08:00|705.5|705|705.6|705.2|705.6|705.2|705.4|704.8|1277
1652090890000|2022-05-09 10:08:10|705.5|705.3|705.6|705.2|705.6|705.3|705.5|705.2|339
1652090900000|2022-05-09 10:08:20|705.7|705.3|705.6|705.2|706|705.4|705.6|705.2|876
1652090910000|2022-05-09 10:08:30||705.3||705.4||705.4||705.2|0
1652090920000|2022-05-09 10:08:40|705.5|705.3|705.5|705.1|705.7|705.3|705.3|705.1|3175
1652090930000|2022-05-09 10:08:50|705.4|705.2|706|705.7|706|705.7|705.3|705.1|1575
1652090940000|2022-05-09 10:09:00|706.3|705.5|706.5|705.8|706.6|706|706|705.5|7000
1652090950000|2022-05-09 10:09:10|706.4|706|706.4|706|706.4|706.1|706.4|706|0
1652090960000|2022-05-09 10:09:20|706.3|705.9|706.3|705.8|706.3|705.9|706.2|705.8|217
1652090970000|2022-05-09 10:09:30|705.9|705.9|706.5|706|706.5|706.2|705.9|705.8|2134
1652090980000|2022-05-09 10:09:40|706.7|706.1|707.1|706.5|707.1|706.6|706.7|706.1|1566
1652090990000|2022-05-09 10:09:50|707|706.3|706.8|706.5|707|706.5|706.7|706.3|2817
1652091000000|2022-05-09 10:10:00|706.9|706.6|707.3|707|707.6|707|706.9|706.5|2529
1652091010000|2022-05-09 10:10:10|707.4||707.4||707.4||707.4||0
1652091020000|2022-05-09 10:10:20|707.5|707.1|707.6|707.2|707.6|707.3|707|706.9|11583
1652091030000|2022-05-09 10:10:30|707.8|707.3|708|707.6|708|707.8|707.6|707.3|7380
1652091050000|2022-05-09 10:10:50|708.2|707.7|708.2|708|708.2|708.1|708.2|707.7|6285
1652091060000|2022-05-09 10:11:00|708.4|708.1|709.2|708.7|709.6|708.9|708.4|708.1|1564
1652091070000|2022-05-09 10:11:10|708.8|708.6|709.1|708.6|709.2|708.7|708.8|708.5|3141
1652091080000|2022-05-09 10:11:20|709|708.7|708.5|708|709|708.9|708.3|707.7|2787
1652091090000|2022-05-09 10:11:30|708|708.1|708.3|707.7|708.4|708.1|708|707.6|8512
1652091100000|2022-05-09 10:11:40|708.2|707.6|708.3|707.9|708.3|707.9|708.2|707.6|0
1652091120000|2022-05-09 10:12:00|708.2|707.7|707.9|707.7|708.2|707.7|707.9|707.7|1388
1652091130000|2022-05-09 10:12:10|708.1|707.8|708.2|707.9|708.2|708|708.1|707.7|2135
1652091140000|2022-05-09 10:12:20||708||708||708||707.9|0
1652091150000|2022-05-09 10:12:30|708.4|708.1|708.5|708|708.8|708.1|708.2|708|5027
1652091160000|2022-05-09 10:12:40||708.1||708.2||708.2||708|0
1652091170000|2022-05-09 10:12:50|708.7|708.3|708.7|708.4|708.7|708.4|708.7|708.3|529
1652091180000|2022-05-09 10:13:00|708.9|708.5|709.2|708.8|709.4|709|708.8|708.5|9932
1652091190000|2022-05-09 10:13:10|709.3|708.9|708.8|708.6|709.3|708.9|708.8|708.6|1626
1652091200000|2022-05-09 10:13:20|708.7|708.4|708.8|708.4|709|708.5|708.1|707.5|9863
1652091210000|2022-05-09 10:13:30||708.5||708.4||708.5||708.4|0
1652091220000|2022-05-09 10:13:40|708.7|708.3|708.3|707.6|708.7|708.3|708.3|707.6|2441
1652091230000|2022-05-09 10:13:50|708.2|707.5|707.9|707.5|708.2|707.6|707.7|707.5|0
1652091240000|2022-05-09 10:14:00|707.8|707.4|707.7|707.4|707.9|707.5|707.4|707.3|24867
1652091260000|2022-05-09 10:14:20|707.9|707.5|708|707.7|708.2|707.7|707.7|707.4|8393
1652091270000|2022-05-09 10:14:30|707.9|707.6|707.6|707.1|708|707.6|707.6|707.1|2362
1652091280000|2022-05-09 10:14:40|707.5||707.5||707.5||707.5||0
1652091290000|2022-05-09 10:14:50|707.4|707.3|707.4|706.9|707.5|707.3|707|706.4|1233
1652091300000|2022-05-09 10:15:00|707.3|706.7|706.9|706.5|707.3|706.7|706.8|706.1|885
1652091320000|2022-05-09 10:15:20|706.8|706.3|706.7|706.4|706.8|706.4|706.5|706.2|1171
1652091330000|2022-05-09 10:15:30||706.3||706.4||706.4||706.2|0
1652091340000|2022-05-09 10:15:40|706.8|706.5|706.8|706.4|706.8|706.6|706.7|706.4|4876
1652091360000|2022-05-09 10:16:00|706.7|706.5|706.8|706.3|706.8|706.5|706.6|706.2|2050
1652091370000|2022-05-09 10:16:10|706.7|706.4|706.6|706.3|706.8|706.4|706.6|706.3|730
1652091380000|2022-05-09 10:16:20|706.5||706.5||706.5||706.5||0
1652091390000|2022-05-09 10:16:30|706.4|706.2|706.2|706|706.5|706.2|706.2|706|2540
1652091400000|2022-05-09 10:16:40|706.1|705.8|705.9|705.3|706.1|705.8|705.9|705.3|2614
1652091410000|2022-05-09 10:16:50|706|705.4|706.2|705.8|706.3|705.9|706|705.4|9716
1652091420000|2022-05-09 10:17:00|706.3|705.9|706.3|705.9|706.3|706|706.3|705.8|0
1652091430000|2022-05-09 10:17:10|706.2|705.8|705.6|705.2|706.2|705.9|705.6|705.1|872
1652091440000|2022-05-09 10:17:20|704.9|705|705.3|704.9|706.1|705.5|704.9|704.7|19126
1652091450000|2022-05-09 10:17:30|705.4|705|705.1|704.6|705.4|705|704.9|704.5|4929
1652091460000|2022-05-09 10:17:40|705|704.7|705|704.4|705.1|704.7|704.9|704.4|979
1652091470000|2022-05-09 10:17:50|704.9|704.5|704.7|704.2|704.9|704.5|704.5|704.1|913
1652091480000|2022-05-09 10:18:00|704.6|704.1|704.4|703.8|704.6|704.3|704.3|703.8|8161
1652091490000|2022-05-09 10:18:10|704.3|703.9|704.2|703.7|704.3|703.9|704.2|703.7|0
1652091500000|2022-05-09 10:18:20|704.1|703.6|704.1|703.8|704.2|703.8|704.1|703.6|0
1652091510000|2022-05-09 10:18:30|704.3|703.9|704.4|704|704.6|704.1|704.1|703.9|5083
1652091530000|2022-05-09 10:18:50|704.6|704.1|705.1|704.7|705.2|704.7|704.6|704.1|9
1652091540000|2022-05-09 10:19:00|705.2|704.8|705.4|704.9|705.5|704.9|705.2|704.8|0
1652091550000|2022-05-09 10:19:10|705.3|705|705.6|705|705.6|705|705.2|705|0
1652091560000|2022-05-09 10:19:20||705.1||705.1||705.1||705.1|0
1652091570000|2022-05-09 10:19:30|705.5|705.2|705.4|705.1|705.5|705.2|705.3|705.1|1388
1652091580000|2022-05-09 10:19:40|705.5|705|705.5|705|705.5|705.1|705.4|705|957
1652091590000|2022-05-09 10:19:50|705.4|705.1|705.5|705.2|705.5|705.2|705.2|705|6013
1652091600000|2022-05-09 10:20:00|705.4|705.1|705.4|705.2|705.5|705.2|705.4|705.1|730
1652091610000|2022-05-09 10:20:10|705.5|705.3|706|705.5|706|705.5|705.5|705.2|1855
1652091620000|2022-05-09 10:20:20|705.9|705.4|705.7|705.5|705.9|705.5|705.6|705.2|373
1652091630000|2022-05-09 10:20:30|705.8||705.8||706||705.7||0
1652091650000|2022-05-09 10:20:50|705.7|705.3|705.8|705.3|705.8|705.5|705.7|705.2|1229
1652091660000|2022-05-09 10:21:00|705.7|705.2|705.4|705.2|705.7|705.2|705.4|705.2|0
1652091670000|2022-05-09 10:21:10|705.3||705.4||705.4||705.3||0
1652091680000|2022-05-09 10:21:20|705.3|705.3|705.6|705.2|705.7|705.3|705.3|705.2|4175
1652091690000|2022-05-09 10:21:30|705.7||705.4||705.7||705.4||0
1652091700000|2022-05-09 10:21:40|705.3|705|705|704.5|705.3|705.2|704.9|704.3|2572
1652091710000|2022-05-09 10:21:50|704.9|704.4|705.4|705|705.4|705|704.9|704.4|1063
1652091720000|2022-05-09 10:22:00|705.5|705.1|705.6|704.9|705.6|705.1|705.3|704.9|2957
1652091730000|2022-05-09 10:22:10|705.5|705|705.6|705.1|705.6|705.1|705.3|704.9|1377
1652091740000|2022-05-09 10:22:20|705.7|705|705.7|705|705.7|705.1|705.7|705|0
1652091750000|2022-05-09 10:22:30|705.6|704.9|705.1|704.8|705.6|705.1|704.9|704.4|1890
1652091760000|2022-05-09 10:22:40|705.2||705.1||705.2||705||0
1652091770000|2022-05-09 10:22:50|705.2|704.9|705.3|704.8|705.3|705|705.2|704.8|0
1652091780000|2022-05-09 10:23:00|705.4|705.3|706|705.5|706|705.5|705.3|704.9|8500
1652091790000|2022-05-09 10:23:10|706.1|705.6|705.8|705.3|706.1|705.6|705.6|705.2|6195
1652091800000|2022-05-09 10:23:20|705.9|705.4|707.4|706.9|707.4|706.9|705.8|705.4|900
1652091810000|2022-05-09 10:23:30|707.5|707|706.6|706.2|707.5|707.1|706.6|706.1|1800
1652091820000|2022-05-09 10:23:40|706.5|706|706.3|705.8|706.5|706|706.2|705.8|543
1652091830000|2022-05-09 10:23:50|706.4|705.9|706.5|706.1|706.6|706.1|706.4|705.9|0
1652091840000|2022-05-09 10:24:00|706.4|705.9|706.9|706.4|707|706.4|706.2|705.9|8410
1652091850000|2022-05-09 10:24:10|707|706.5|707.1|706.7|707.2|706.8|707|706.5|0
1652091860000|2022-05-09 10:24:20|707.2|706.8|707.7|707.1|707.7|707.1|707.1|706.7|5908
1652091870000|2022-05-09 10:24:30|707.8|707.2|707.9|707.5|707.9|707.5|707.8|707.2|0
1652091880000|2022-05-09 10:24:40||707.6||707.6||707.7||707.6|0
1652091890000|2022-05-09 10:24:50|707.8|707.5|708.1|707.9|708.5|708|707.7|707.5|1947
1652091900000|2022-05-09 10:25:00|708.4|708|708.5|707.9|708.8|708.3|708.3|707.9|4073
1652091910000|2022-05-09 10:25:10|708.4|708|708.6|708|708.6|708.1|708.2|708|543
1652091920000|2022-05-09 10:25:20|708.5|708.1|708.6|708.2|708.6|708.3|708.5|708.1|0
1652091930000|2022-05-09 10:25:30||708.3||708.2||708.3||708.2|0
1652091940000|2022-05-09 10:25:40|708.7|708.3|708.8|708.4|708.8|708.5|708.7|708.3|2628
1652091950000|2022-05-09 10:25:50|709|708.5|709.3|708.8|709.5|708.9|709|708.5|2414
1652091960000|2022-05-09 10:26:00|709.4|708.9|709.7|709.2|709.9|709.3|709.3|708.9|2578
1652091970000|2022-05-09 10:26:10|709.6|709.3|709.4|708.9|709.7|709.3|709|708.9|4828
1652091980000|2022-05-09 10:26:20|709.3|709|709.4|708.9|709.4|709|709.2|708.9|0
1652091990000|2022-05-09 10:26:30|709.3|708.7|709.4|708.9|709.4|708.9|709|708.3|5811
1652092000000|2022-05-09 10:26:40|709.5||709.5||709.6||709.5||0
1652092010000|2022-05-09 10:26:50|709.6|709|709.5|709.1|709.6|709.1|709.5|708.9|250
1652092020000|2022-05-09 10:27:00|709.4|709.2|709.3|708.9|709.4|709.2|709.2|708.9|2079
1652092030000|2022-05-09 10:27:10|709.4|709|709.5|709|709.5|709|709.4|708.9|0
1652092040000|2022-05-09 10:27:20|709.4|709.1|709.3|708.9|709.4|709.1|709.2|708.9|1472
1652092050000|2022-05-09 10:27:30|709.2|708.8|708.8|708.3|709.3|708.8|708.3|707.6|17774
1652092060000|2022-05-09 10:27:40|708.9|708.4|709|708.4|709.1|708.4|708.9|708.4|0
1652092070000|2022-05-09 10:27:50|708.9|708.5|708.6|708.3|708.9|708.5|708.6|708.3|1255
1652092080000|2022-05-09 10:28:00|708.5|708.4|708.7|708.2|708.7|708.4|708.4|708.2|2315
1652092090000|2022-05-09 10:28:10|708.8|708.3|708.4|708|708.8|708.3|708.2|708|1967
1652092110000|2022-05-09 10:28:30|708.3||708.4||708.4||708.3||0
1652092120000|2022-05-09 10:28:40|708.3|707.9|708.1|707.5|708.4|707.9|707.7|707.4|2882
1652092130000|2022-05-09 10:28:50|708||707.9||708||707.8||0
1652092140000|2022-05-09 10:29:00|707.8|707.3|707.6|707|708|707.3|707.5|706.8|2000
1652092150000|2022-05-09 10:29:10|707.5|706.9|707.9|707.4|707.9|707.4|707.4|706.9|2891
1652092160000|2022-05-09 10:29:20|708||707.9||708||707.9||0
1652092170000|2022-05-09 10:29:30|707.8|707.3|707.6|707.2|707.8|707.3|707.5|707|226
1652092180000|2022-05-09 10:29:40|707.7||707.8||707.8||707.7||0
1652092190000|2022-05-09 10:29:50|707.7||707.5||707.8||707.5||0
1652092210000|2022-05-09 10:30:10|707.7||707.5||707.8||707.5||0
1652092220000|2022-05-09 10:30:20|707.7||707.4||707.7||707.3||0
1652092230000|2022-05-09 10:30:30|707.5|707.3|707.8|707.3|707.8|707.4|707.4|707.2|4602
1652092240000|2022-05-09 10:30:40|707.7|707.2|706.6|706.3|707.7|707.2|706.3|706|8125
1652092250000|2022-05-09 10:30:50|706.8|706.4|707.2|706.8|707.2|706.8|706.8|706.4|234
1652092260000|2022-05-09 10:31:00|707.1|706.6|707.1|706.6|707.2|706.6|706.9|706.6|40
1652092270000|2022-05-09 10:31:10|707.2|706.7|707|706.7|707.5|706.9|707|706.6|1486
1652092280000|2022-05-09 10:31:20|706.9|706.5|706.8|706.4|706.9|706.5|706.7|706.1|2409
1652092290000|2022-05-09 10:31:30|706.7|706.2|707|706.4|707|706.6|706.5|705.9|6830
1652092300000|2022-05-09 10:31:40|706.9|706.3|706.8|706.2|707|706.3|706.6|706|500
1652092310000|2022-05-09 10:31:50|706.9|706.3|706.7|706.4|706.9|706.4|706.6|706.1|1764
1652092320000|2022-05-09 10:32:00|706.8|706.5|707|706.5|707|706.6|706.8|706.4|3829
1652092330000|2022-05-09 10:32:10||706.6||706.7||706.7||706.5|0
1652092340000|2022-05-09 10:32:20|707.2|706.8|707.2|706.9|707.2|706.9|707.2|706.8|1760
1652092350000|2022-05-09 10:32:30|707.1|706.4|706.3|706|707.1|706.4|706.3|705.9|23233
1652092360000|2022-05-09 10:32:40|706|705.9|706.2|705.9|706.4|705.9|706|705.9|1462
1652092370000|2022-05-09 10:32:50|706.1|705.7|706.4|705.8|706.5|706.2|706|705.7|1588
1652092380000|2022-05-09 10:33:00|706.3|705.6|706.2|705.7|706.3|705.7|706.1|705.6|0
1652092390000|2022-05-09 10:33:10|706.1|705.5|705.7|705.3|706.1|705.6|705.6|705.3|4568
1652092400000|2022-05-09 10:33:20|705.6|704.4|704.8|704.6|705.6|704.6|704.5|704.2|50506
1652092410000|2022-05-09 10:33:30|704.7|704.4|705.6|705|705.7|705.1|704.7|704.2|3792
1652092420000|2022-05-09 10:33:40|705.5|704.8|705.4|704.9|705.6|705.1|705.2|704.6|0
1652092430000|2022-05-09 10:33:50|705.3|704.8|705|704.6|705.4|704.8|704.9|704.4|591
1652092440000|2022-05-09 10:34:00|705.1|704.7|705.2|704.7|705.3|704.7|705|704.4|1698
1652092450000|2022-05-09 10:34:10|705.1|704.5|705|704.3|705.2|704.6|704.8|704.2|4525
1652092460000|2022-05-09 10:34:20|704.9|704.4|705.3|704.7|705.3|704.8|704.9|704.3|2255
1652092470000|2022-05-09 10:34:30|705.5|704.8|705.5|705|706|705.4|705.3|704.8|5813
1652092480000|2022-05-09 10:34:40|705.6|705.1|705.7|705.1|705.7|705.1|705.6|705|0
1652092490000|2022-05-09 10:34:50|705.6|705.2|705.7|705.2|705.7|705.2|705.5|705.2|0
1652092500000|2022-05-09 10:35:00|705.6|705|705.4|704.8|705.6|705.2|705.3|704.7|3363
1652092510000|2022-05-09 10:35:10|705.3|704.7|704.4|704|705.3|704.8|704.2|704|492
1652092520000|2022-05-09 10:35:20|704.5|704.1|704.7|704.1|704.9|704.4|704.5|704|2374
1652092530000|2022-05-09 10:35:30|704.8|704.2|704.8|704.1|704.8|704.2|704.8|704|0
1652092540000|2022-05-09 10:35:40|705|704.2|704.7|704.3|705|704.3|704.5|704|0
1652092550000|2022-05-09 10:35:50|704.8||704.8||704.8||704.8||0
1652092560000|2022-05-09 10:36:00|704.7|704.4|704.5|704.3|704.8|704.4|704.5|704.1|2870
1652092570000|2022-05-09 10:36:10|704.4|704.2|704.4|704.2|704.4|704.2|704.4|704.2|716
1652092580000|2022-05-09 10:36:20|704.3|704.1|704.1|703.7|704.3|704.1|703.8|703.1|6533
1652092590000|2022-05-09 10:36:30||703.6||703.6||703.6||703.6|0
1652092600000|2022-05-09 10:36:40|704.3|703.7|704.3|703.7|704.3|703.7|704.2|703.6|0
1652092610000|2022-05-09 10:36:50|704.2|703.6|704.2|703.6|704.5|703.9|704.1|703.5|0
1652092620000|2022-05-09 10:37:00|704.1|703.7|704|703.6|704.2|703.7|704|703.5|0
1652092640000|2022-05-09 10:37:20|704.1|703.7|704.6|704.2|704.9|704.3|704.1|703.7|8322
1652092660000|2022-05-09 10:37:40|704.7|704.3|705.1|704.5|705.3|704.7|704.7|704.3|8032
1652092670000|2022-05-09 10:37:50|705.2|704.6|704.7|704.2|705.3|704.6|704.6|704.2|1122
1652092680000|2022-05-09 10:38:00|704.6||704.6||704.6||704.4||0
1652092690000|2022-05-09 10:38:10|704.5|704|704.5|704.1|704.5|704.1|704.2|704|822
1652092700000|2022-05-09 10:38:20|704.4||704.7||704.7||704.4||0
1652092710000|2022-05-09 10:38:30|704.6||704.7||704.7||704.5||0
1652092730000|2022-05-09 10:38:50|704.8|704.2|704.6|704.1|704.8|704.3|704.6|704.1|0
1652092740000|2022-05-09 10:39:00|704.5|703.9|704.1|703.8|704.6|704|704.1|703.8|1246
1652092750000|2022-05-09 10:39:10|704|703.7|703.8|703.2|704|703.7|703.8|703.1|2968
1652092760000|2022-05-09 10:39:20|703.9|703.3|703.9|703.4|704.2|703.7|703.7|703.3|14885
1652092770000|2022-05-09 10:39:30|704|703.2|703.6|703|704|703.2|703.5|703|1132
1652092780000|2022-05-09 10:39:40|703.7|702.9|703.5|702.9|703.7|702.9|703.5|702.9|0
1652092790000|2022-05-09 10:39:50|703.6||703.6||703.6||703.6||0
1652092800000|2022-05-09 10:40:00|703.5|703|703.7|703.2|704.2|703.5|703.5|702.8|5791
1652092810000|2022-05-09 10:40:10|703.8|703.1|703.3|703|703.8|703.1|702.9|702.6|9900
1652092820000|2022-05-09 10:40:20|703.2|702.9|703.4|703|703.5|703.1|703|702.9|10366
1652092830000|2022-05-09 10:40:30|703.3|702.9|702.6|702.2|703.5|702.9|702.6|702.1|4530
1652092840000|2022-05-09 10:40:40|702.8|702.3|702.6|702|703.4|702.8|702.5|702|2342
1652092850000|2022-05-09 10:40:50|702.5|701.9|702.3|701.8|702.5|701.9|702.2|701.7|0
1652092860000|2022-05-09 10:41:00|702.2|701.7|702.8|702.3|703|702.5|702|701.7|1849
1652092870000|2022-05-09 10:41:10|702.7|702.4|702.9|702.3|702.9|702.4|702.7|702.3|0
1652092890000|2022-05-09 10:41:30|703|702.4|702.9|702.4|703|702.5|702.8|702.3|0
1652092900000|2022-05-09 10:41:40|702.8|702.3|702.7|702.3|702.9|702.3|702.6|702.3|0
1652092910000|2022-05-09 10:41:50|702.8|702.4|702.8|702.3|702.9|702.5|702.7|702.3|1082
1652092920000|2022-05-09 10:42:00|702.9|702.4|702.8|702.4|703|702.5|702.6|702.3|1696
1652092930000|2022-05-09 10:42:10||702.3||702.4||702.4||702.3|0
1652092940000|2022-05-09 10:42:20|702.7|702.3|702.8|702.3|702.8|702.3|702.7|702.3|0
1652092950000|2022-05-09 10:42:30||702.4||702.4||702.4||702.4|0
1652092960000|2022-05-09 10:42:40|702.7|702.3|702.7|702.3|702.7|702.3|702.7|702.3|0
1652092970000|2022-05-09 10:42:50|702.6|702.2|702.1|701.6|702.6|702.2|702.1|701.6|6671
1652092980000|2022-05-09 10:43:00|702|701.5|702|701.6|702.1|701.7|701.8|701.3|0
1652092990000|2022-05-09 10:43:10|701.9|701.5|701.8|701.5|701.9|701.5|701.7|701.5|11
1652093000000|2022-05-09 10:43:20|702|701.6|702|701.6|702.3|701.8|701.8|701.5|2436
1652093010000|2022-05-09 10:43:30|702.1|701.7|702.4|701.8|702.4|701.9|702.1|701.7|6898
1652093020000|2022-05-09 10:43:40|702.5|701.9|702.7|702.4|702.7|702.4|702.5|701.9|1057
1652093030000|2022-05-09 10:43:50|702.9|702.5|703.1|702.6|703.2|702.6|702.9|702.4|852
1652093040000|2022-05-09 10:44:00|703.2|702.7|703.2|702.6|703.2|702.7|703.2|702.6|0
1652093050000|2022-05-09 10:44:10|703.1||702.9||703.1||702.8||0
1652093060000|2022-05-09 10:44:20|703||702.9||703.1||702.9||0
1652093070000|2022-05-09 10:44:30|702.8|702.5|702.7|702.4|702.8|702.6|702.6|702.3|1432
1652093080000|2022-05-09 10:44:40|702.6|702.2|701.7|701.2|702.6|702.2|701.6|701.1|2035
1652093090000|2022-05-09 10:44:50||701.3||701.2||701.3||701.2|0
1652093100000|2022-05-09 10:45:00|701.6|701.1|701.5|701|701.6|701.2|701.4|701|0
1652093120000|2022-05-09 10:45:20|701.4|700.8|701.4|700.8|701.4|700.9|701.1|700.7|804
1652093130000|2022-05-09 10:45:30|701.3|700.7|701.4|701|701.4|701.1|701.1|700.7|1467
1652093140000|2022-05-09 10:45:40|701.3||701.3||701.3||701.3||0
1652093160000|2022-05-09 10:46:00|701.2|700.8|701.2|700.8|701.2|700.9|701|700.8|5424
1652093170000|2022-05-09 10:46:10|701.1|700.7|700.9|700.7|701.1|700.8|700.9|700.7|1803
1652093180000|2022-05-09 10:46:20||700.8||700.7||700.8||700.7|596
1652093200000|2022-05-09 10:46:40|701.1|700.8|701.3|700.8|701.4|700.8|700.9|700.7|5542
1652093210000|2022-05-09 10:46:50|701.5|700.9|701.5|700.9|701.5|701.2|701.3|700.8|142
1652093220000|2022-05-09 10:47:00|701.6|701|702.2|701.6|702.4|701.8|701.5|701|0
1652093230000|2022-05-09 10:47:10|702.3|701.7|702.4|701.7|702.4|701.8|702.2|701.6|0
1652093240000|2022-05-09 10:47:20|702.3|701.8|702.5|701.9|702.5|702|702.1|701.8|0
1652093250000|2022-05-09 10:47:30|702.4|702|702.4|701.9|702.4|702|702.4|701.9|0
1652093260000|2022-05-09 10:47:40|702.5|702|702.2|701.6|703.1|702.5|701.9|701.6|12524
1652093270000|2022-05-09 10:47:50|702.1|701.5|702|701.5|702.2|701.7|701.7|701.4|376
1652093280000|2022-05-09 10:48:00|702.1|701.4|702.1|701.5|702.1|701.5|701.9|701.4|0
1652093290000|2022-05-09 10:48:10|702.2|701.6|702.2|701.7|702.3|701.8|702.2|701.5|0
1652093300000|2022-05-09 10:48:20|702.3|701.8|702.3|701.7|702.3|701.8|702.3|701.7|0
1652093310000|2022-05-09 10:48:30||701.8||701.9||701.9||701.7|0
1652093320000|2022-05-09 10:48:40|702.4|702|702.7|702.4|703|702.5|702.4|702|2308
1652093330000|2022-05-09 10:48:50|702.6|702.5|702.9|702.5|702.9|702.5|702.6|702.4|391
1652093340000|2022-05-09 10:49:00|703|702.6|703.2|702.6|703.6|703|702.8|702.5|10097
1652093350000|2022-05-09 10:49:10|703.1|702.5|703.1|702.6|703.1|702.6|702.6|702.4|4285
1652093360000|2022-05-09 10:49:20|703.2|702.7|703|702.4|703.4|702.9|702.8|702.4|3383
1652093370000|2022-05-09 10:49:30|702.9|702.6|703.4|702.8|703.4|702.8|702.8|702.5|1082
1652093380000|2022-05-09 10:49:40|703.3|702.7|703.3|703|703.5|703|702.9|702.6|2455
1652093390000|2022-05-09 10:49:50|703.4|702.9|703.2|702.8|703.5|702.9|703.1|702.8|2818
1652093400000|2022-05-09 10:50:00|703.3|702.9|703.4|702.9|703.5|702.9|703.3|702.8|0
1652093410000|2022-05-09 10:50:10|703.3|702.8|703.2|702.8|703.5|702.9|703.1|702.8|210
1652093420000|2022-05-09 10:50:20|703.3||703.3||703.3||703.3||0
1652093430000|2022-05-09 10:50:30|703.2|702.6|703.2|702.7|703.2|702.7|702.9|702.6|2200
1652093440000|2022-05-09 10:50:40|703.1|702.6|703.1|702.6|703.2|702.6|702.9|702.6|0
1652093460000|2022-05-09 10:51:00|703||703.1||703.1||702.9||0
1652093470000|2022-05-09 10:51:10|703.2|702.7|703.1|702.7|703.3|702.8|703.1|702.6|15
1652093480000|2022-05-09 10:51:20|703.2|702.8|703|702.5|703.5|703.2|702.9|702.5|7290
1652093490000|2022-05-09 10:51:30|703.1|702.6|703.3|702.8|703.5|702.9|703.1|702.6|968
1652093500000|2022-05-09 10:51:40|703.2|702.7|703.2|702.7|703.2|702.8|703.2|702.7|0
1652093510000|2022-05-09 10:51:50|703.1|702.9|703.3|702.9|703.3|702.9|702.9|702.9|0
1652093520000|2022-05-09 10:52:00|703.2|702.7|703.1|702.7|703.2|702.8|702.9|702.7|4498
1652093540000|2022-05-09 10:52:20|703.2||703.1||703.2||703||0
1652093550000|2022-05-09 10:52:30|703.2|702.8|703.5|703.2|703.5|703.2|703.2|702.8|2644
1652093560000|2022-05-09 10:52:40|703.7|703.3|703.8|703.3|703.9|703.5|703.5|703.1|4907
1652093570000|2022-05-09 10:52:50|703.7|703.2|703.7|703.2|703.7|703.3|703.7|703.2|0
1652093580000|2022-05-09 10:53:00|703.6||703.7||703.7||703.6||140
1652093590000|2022-05-09 10:53:10|703.6||703.6||703.6||703.5||0
1652093600000|2022-05-09 10:53:20|703.5|703.1|703.6|703.2|703.6|703.2|703.2|703.1|1653
1652093610000|2022-05-09 10:53:30|703.5|703.1|702.9|702.6|703.5|703.1|702.7|702.5|4638
1652093620000|2022-05-09 10:53:40|703.1|702.7|703.5|703.1|703.6|703.1|703.1|702.7|4485
1652093640000|2022-05-09 10:54:00|703.4|703|703.4|702.9|703.4|703|703|702.9|610
1652093650000|2022-05-09 10:54:10|703.3|702.8|703.3|702.9|703.4|702.9|702.9|702.7|3000
1652093660000|2022-05-09 10:54:20|703.4||703.4||703.4||703.4||0
1652093670000|2022-05-09 10:54:30|703.3||703.2||703.3||703.2||0
1652093680000|2022-05-09 10:54:40|703.3||703.3||703.4||703.3||0
1652093690000|2022-05-09 10:54:50|703.2|702.7|703|702.7|703.2|702.7|702.9|702.7|58
1652093700000|2022-05-09 10:55:00|703.1|702.8|703.3|702.8|703.5|703.1|703.1|702.8|7789
1652093710000|2022-05-09 10:55:10|703.2|702.7|703.1|702.7|703.2|702.7|703.1|702.7|0
1652093720000|2022-05-09 10:55:20|703|702.8|703|702.5|703.1|702.8|702.8|702.5|2477
1652093730000|2022-05-09 10:55:30|702.9||702.8||702.9||702.7||0
1652093750000|2022-05-09 10:55:50|702.9|702.6|702.9|702.5|703.1|702.7|702.8|702.5|770
1652093760000|2022-05-09 10:56:00|702.8|702.4|702.8|702.4|703|702.5|702.5|702.3|2612
1652093770000|2022-05-09 10:56:10|702.7||702.7||702.8||702.7||0
1652093780000|2022-05-09 10:56:20|702.6|702.3|702.6|702.4|702.6|702.4|702.5|702.3|0
1652093790000|2022-05-09 10:56:30|702.7|702.5|702.8|702.4|702.8|702.5|702.7|702.4|712
1652093800000|2022-05-09 10:56:40|702.9||702.7||703||702.7||0
1652093810000|2022-05-09 10:56:50|702.6|702.3|702.6|702|702.7|702.3|702.2|701.9|1199
1652093820000|2022-05-09 10:57:00|702.5|701.9|702.1|701.9|702.5|701.9|702.1|701.9|0
1652093830000|2022-05-09 10:57:10|702.2||702.3||702.4||702.1||0
1652093850000|2022-05-09 10:57:30|702.4|702|702.6|702.2|702.6|702.4|702.4|702|1518
1652093860000|2022-05-09 10:57:40|702.5|702.3|702|701.6|702.5|702.3|701.9|701.6|2182
1652093870000|2022-05-09 10:57:50|701.9|701.7|702.1|701.6|702.3|701.8|701.8|701.6|45
1652093880000|2022-05-09 10:58:00|702|701.7|702.1|701.7|702.1|701.7|702|701.6|0
1652093900000|2022-05-09 10:58:20|702.2|701.8|702.3|701.9|702.4|702.1|702.2|701.7|7236
1652093910000|2022-05-09 10:58:30|702.2|701.8|702.3|701.8|702.3|701.8|702.2|701.8|0
1652093920000|2022-05-09 10:58:40|702.2|701.6|701.9|701.4|702.2|701.6|701.7|701.4|1861
1652093930000|2022-05-09 10:58:50|701.8|701.2|701.3|701.1|701.8|701.2|701.3|701.1|1983
1652093940000|2022-05-09 10:59:00|701.2|700.9|701.1|700.8|701.3|700.9|701.1|700.8|342
1652093960000|2022-05-09 10:59:20|701.3|700.9|701.1|700.9|701.5|701|701.1|700.8|233
1652093970000|2022-05-09 10:59:30|701|700.8|701.1|700.8|701.1|700.8|701|700.8|3
1652093980000|2022-05-09 10:59:40|701|700.6|701.1|700.7|701.1|700.8|701|700.6|1000
1652093990000|2022-05-09 10:59:50|701|700.6|700.8|700.4|701|700.6|700.8|700.4|349
1652094130000|2022-05-09 11:02:10|701|700.2|701.9|701.4|702.3|701.6|701|700.2|15602
1652094140000|2022-05-09 11:02:20|702|701.6|702.4|701.7|702.4|701.7|702|701.6|0
1652094150000|2022-05-09 11:02:30|702.6|701.4|702.6|701.9|703.4|702.6|702|701.4|8243
1652094160000|2022-05-09 11:02:40|702.7|702|702.7|702.3|702.8|702.3|702.7|702|300
1652094170000|2022-05-09 11:02:50|702.9|702.4|703|702.6|703.1|702.6|702.8|702.3|830
1652094180000|2022-05-09 11:03:00|703.1|702.7|703.1|702.6|703.1|702.7|703.1|702.6|0
1652094190000|2022-05-09 11:03:10||702.7||702.7||702.7||702.6|0
1652094210000|2022-05-09 11:03:30|703.2|702.8|703.4|702.9|703.8|703.3|703.2|702.8|6789
1652094220000|2022-05-09 11:03:40|703.5|703|703.5|703|703.7|703|703.5|703|0
1652094240000|2022-05-09 11:04:00|703.6|703.1|703.9|703.3|703.9|703.4|703.6|703.1|200
1652094250000|2022-05-09 11:04:10|703.8||703.7||703.8||703.7||0
1652094260000|2022-05-09 11:04:20|703.8||703.7||703.8||703.6||159
1652094270000|2022-05-09 11:04:30|703.6|703.2|703.3|702.9|703.6|703.3|703.3|702.9|5205
1652094280000|2022-05-09 11:04:40|703.2|703|703.4|703|703.4|703.1|703.2|703|508
1652094300000|2022-05-09 11:05:00|703.3|702.9|703.9|703.4|703.9|703.4|703.2|702.9|5436
1652094310000|2022-05-09 11:05:10|703.8|703.3|703.6|703.3|703.8|703.3|703.6|703.3|402
1652094320000|2022-05-09 11:05:20|703.7||703.7||703.7||703.7||0
1652094340000|2022-05-09 11:05:40|703.6|703.1|702.8|702.3|703.6|703.1|702.8|702.3|2181
1652094360000|2022-05-09 11:06:00|702.9|702.4|703|702.5|703|702.6|702.9|702.4|0
1652094370000|2022-05-09 11:06:10|703.2|702.6|703.4|702.9|703.5|702.9|703.2|702.6|700
1652094380000|2022-05-09 11:06:20|703.2||703.2||703.2||703.2||0
1652094390000|2022-05-09 11:06:30|703.1|702.7|702.9|702.4|703.1|702.7|702.9|702.4|563
1652094400000|2022-05-09 11:06:40|702.8||702.9||703||702.7||0
1652094410000|2022-05-09 11:06:50|702.8|702.3|702.7|702.3|702.8|702.3|702.4|702.3|1532
1652094430000|2022-05-09 11:07:10|702.6|702.1|702.3|702|702.6|702.1|702.2|701.9|1000
1652094440000|2022-05-09 11:07:20|702.2|701.9|702.3|701.9|702.3|701.9|702.1|701.9|426
1652094450000|2022-05-09 11:07:30|702.2|701.8|702.3|701.9|702.3|702|702|701.8|9743
1652094460000|2022-05-09 11:07:40||701.8||701.8||701.8||701.8|0
1652094480000|2022-05-09 11:08:00|702.4|701.9|702.7|702.1|702.8|702.3|702.3|701.9|752
1652094490000|2022-05-09 11:08:10|702.6||702.6||702.6||702.6||0
1652094500000|2022-05-09 11:08:20|702.7|702.2|703.1|702.6|703.1|702.8|702.7|702.2|5009
1652094510000|2022-05-09 11:08:30|703.2|702.7|703.4|703|703.4|703|703.2|702.6|891
1652094520000|2022-05-09 11:08:40|703.5|703.1|703.2|702.9|703.6|703.1|703.2|702.9|669
1652094530000|2022-05-09 11:08:50|703.3||703.3||703.4||703.3||0
1652094540000|2022-05-09 11:09:00|703.2|702.8|702.9|702.7|703.2|702.8|702.9|702.7|1965
1652094550000|2022-05-09 11:09:10|703|702.8|702.9|702.6|703|702.8|702.8|702.3|4399
1652094560000|2022-05-09 11:09:20|702.8|702.5|703|702.4|703.3|702.7|702.6|702.4|5075
1652094570000|2022-05-09 11:09:30|703.1|702.5|703|702.5|703.1|702.6|703|702.5|998
1652094580000|2022-05-09 11:09:40|703.1|702.6|703|702.5|703.1|702.6|703|702.5|0
1652094590000|2022-05-09 11:09:50|703.1|702.6|703.1|702.5|703.1|702.6|703.1|702.5|0
1652094600000|2022-05-09 11:10:00|703|702.4|702.8|702.4|703|702.5|702.8|702.4|1868
1652094610000|2022-05-09 11:10:10|702.7|702.5|702.8|702.5|702.8|702.5|702.7|702.5|0
1652094620000|2022-05-09 11:10:20|702.7|702.4|702.5|702.3|702.7|702.4|702.5|702.3|108
1652094630000|2022-05-09 11:10:30|702.4|702.2|702.5|702.1|702.5|702.2|702.4|702|1097
1652094640000|2022-05-09 11:10:40||702.2||702||702.3||702|987
1652094650000|2022-05-09 11:10:50|702.4||702.4||702.5||702.4||0
1652094660000|2022-05-09 11:11:00|702.3||702.2||702.4||702.2||0
1652094670000|2022-05-09 11:11:10|702.1|701.9|702.7|702.1|702.7|702.2|702|701.9|5231
1652094680000|2022-05-09 11:11:20|702.8|702.2|702.8|702.4|702.8|702.4|702.6|702.2|0
1652094690000|2022-05-09 11:11:30|702.7||702.6||702.7||702.6||0
1652094700000|2022-05-09 11:11:40|702.7|702.5|703|702.7|703|702.7|702.7|702.5|7084
1652094710000|2022-05-09 11:11:50|703.1||703.1||703.2||703.1||0
1652094720000|2022-05-09 11:12:00|703.2|702.8|703.4|702.9|703.4|703|703.1|702.7|928
1652094730000|2022-05-09 11:12:10|703.3|703|703.3|702.8|703.4|703|703.2|702.8|943
1652094740000|2022-05-09 11:12:20|703.4|702.9|703.2|702.8|703.4|702.9|703.2|702.8|0
1652094750000|2022-05-09 11:12:30|703.3|702.9|703.4|702.9|703.4|702.9|703.2|702.9|0
1652094760000|2022-05-09 11:12:40|703.3|702.8|703.4|703.1|703.4|703.1|703.3|702.8|0
1652094770000|2022-05-09 11:12:50|703.5|703.2|703.2|702.9|703.8|703.3|703.1|702.9|2306
1652094800000|2022-05-09 11:13:20|703.1|702.7|703.1|702.7|703.3|702.9|702.9|702.5|8499
1652094810000|2022-05-09 11:13:30|703.2|702.8|703.2|702.9|703.2|702.9|703.2|702.8|827
1652094820000|2022-05-09 11:13:40|703.1|702.8|703.1|702.5|703.1|702.8|703|702.5|0
1652094830000|2022-05-09 11:13:50|703.2|702.6|703.2|702.8|703.5|703|703.2|702.6|4147
1652094840000|2022-05-09 11:14:00|703.3|702.9|703.2|702.9|703.6|702.9|703.2|702.8|0
1652094850000|2022-05-09 11:14:10|703.3|703|702.7|702.6|703.3|703.1|702.7|702.6|6738
1652094860000|2022-05-09 11:14:20|702.9|702.7|702.7|702.4|703|702.7|702.7|702.4|1557
1652094870000|2022-05-09 11:14:30|702.8|702.5|702.9|702.5|702.9|702.5|702.8|702.4|982
1652094880000|2022-05-09 11:14:40|703||703.1||703.2||703||0
1652094900000|2022-05-09 11:15:00|703.2|702.6|703.2|702.8|703.3|702.9|703.1|702.6|889
1652094910000|2022-05-09 11:15:10||702.7||702.8||702.8||702.7|0
1652094920000|2022-05-09 11:15:20|703.1|702.7|703|702.6|703.1|702.7|702.9|702.6|0
1652094930000|2022-05-09 11:15:30||702.7||702.7||702.7||702.7|0
1652094940000|2022-05-09 11:15:40|703.1|702.8|703.2|702.7|703.2|702.8|702.9|702.7|0
1652094950000|2022-05-09 11:15:50|703.1|702.8|703.1|702.8|703.2|702.8|703|702.7|0
1652094960000|2022-05-09 11:16:00||702.9||702.9||702.9||702.8|1021
1652094970000|2022-05-09 11:16:10|703|702.8|703.1|702.8|703.1|702.9|703|702.8|819
1652094980000|2022-05-09 11:16:20||702.9||702.8||702.9||702.8|0
1652095000000|2022-05-09 11:16:40||702.9||702.8||702.9||702.8|0
1652095010000|2022-05-09 11:16:50|703|702.9|703.2|702.7|703.2|703|702.9|702.6|2347
1652095020000|2022-05-09 11:17:00||702.8||702.7||702.8||702.7|0
1652095030000|2022-05-09 11:17:10|703.1|702.6|702.8|702.2|703.1|702.6|702.6|702.2|1108
1652095040000|2022-05-09 11:17:20|702.9||702.7||702.9||702.7||0
1652095050000|2022-05-09 11:17:30|702.8|702.3|703.1|702.6|703.2|702.7|702.7|702.3|5740
1652095060000|2022-05-09 11:17:40|703.2||703.2||703.2||703.2||0
1652095070000|2022-05-09 11:17:50|703.3|702.7|703.3|702.9|703.4|702.9|703.3|702.7|0
1652095080000|2022-05-09 11:18:00|703.2|702.8|703.2|702.8|703.3|702.8|703.2|702.8|0
1652095090000|2022-05-09 11:18:10|703.3|702.9|703.5|703|703.7|703.1|703.3|702.9|101
1652095100000|2022-05-09 11:18:20|703.4|702.9|703.7|703.2|703.8|703.2|703.3|702.9|0
1652095110000|2022-05-09 11:18:30|703.6|703.3|703.8|703.4|703.8|703.4|703.6|703.3|0
1652095120000|2022-05-09 11:18:40|703.9|703.3|704|703.7|704.2|703.9|703.9|703.3|9653
1652095130000|2022-05-09 11:18:50|704.1||704.2||704.3||704.1||32
1652095140000|2022-05-09 11:19:00|704.3|703.8|704.5|704.1|704.5|704.2|704.3|703.8|450
1652095150000|2022-05-09 11:19:10|704.6|704.2|704.8|704.4|704.9|704.4|704.6|704.2|458
1652095160000|2022-05-09 11:19:20|704.7|704.3|704.9|704.6|704.9|704.6|704.7|704.3|782
1652095170000|2022-05-09 11:19:30|704.8||704.9||704.9||704.8||0
1652095180000|2022-05-09 11:19:40|705|704.7|704.9|704.6|705|704.7|704.8|704.6|10
1652095200000|2022-05-09 11:20:00|704.8|704.7|704.4|703.9|704.8|704.7|704.3|703.9|4507
1652095210000|2022-05-09 11:20:10|704.3|703.8|704.3|703.8|704.3|703.9|704.1|703.8|0
1652095220000|2022-05-09 11:20:20||703.9||703.8||703.9||703.8|0
1652095230000|2022-05-09 11:20:30||703.9||703.8||703.9||703.8|0
1652095240000|2022-05-09 11:20:40||703.9||704||704||703.9|0
1652095250000|2022-05-09 11:20:50|704.2|703.8|703.7|703.4|704.2|703.8|703.7|703.3|2339
1652095260000|2022-05-09 11:21:00|703.9|703.5|703.9|703.4|704.2|703.6|703.9|703.4|2157
1652095270000|2022-05-09 11:21:10|703.8||703.7||703.8||703.7||0
1652095280000|2022-05-09 11:21:20|703.6|703.2|703.3|702.9|703.6|703.2|703.3|702.9|2109
1652095290000|2022-05-09 11:21:30|703.2|702.8|703|702.6|703.2|702.8|702.9|702.6|2174
1652095300000|2022-05-09 11:21:40|702.9|702.5|702.9|702.5|703|702.6|702.9|702.4|0
1652095310000|2022-05-09 11:21:50|703|702.6|703|702.5|703|702.6|703|702.5|0
1652095320000|2022-05-09 11:22:00|703.1|702.6|703.4|703.1|703.7|703.2|703|702.6|8584
1652095330000|2022-05-09 11:22:10|703.3|703.2|703.9|703.4|704|703.5|703.3|703.1|88
1652095340000|2022-05-09 11:22:20|704|703.5|704.2|703.7|704.4|703.8|704|703.5|600
1652095350000|2022-05-09 11:22:30|704.3|703.8|704.4|703.8|704.4|703.8|704.1|703.7|0
1652095360000|2022-05-09 11:22:40|704.3|703.7|704|703.6|704.3|703.8|704|703.4|0
1652095370000|2022-05-09 11:22:50|703.9||703.8||703.9||703.8||0
1652095380000|2022-05-09 11:23:00|704||704||704||703.9||0
1652095390000|2022-05-09 11:23:10||703.7||703.7||703.7||703.7|0
1652095400000|2022-05-09 11:23:20|703.9|703.8|703.7|703.1|703.9|703.8|703.7|703.1|1761
1652095410000|2022-05-09 11:23:30|703.6|703|703.5|703|703.6|703.2|703.2|702.9|481
1652095420000|2022-05-09 11:23:40|703.4|702.9|703.2|702.7|703.4|702.9|703.2|702.7|0
1652095430000|2022-05-09 11:23:50|703.3|702.8|703.4|702.9|703.5|703.1|703.2|702.7|4166
1652095440000|2022-05-09 11:24:00|703.5|703|703.3|702.9|703.5|703|703.2|702.9|0
1652095460000|2022-05-09 11:24:20|703.4||703.4||703.4||703.4||0
1652095470000|2022-05-09 11:24:30|703.5|703|703.3|702.9|703.6|703|703.1|702.7|656
1652095480000|2022-05-09 11:24:40|703.2|702.7|703|702.7|703.2|702.7|702.9|702.7|789
1652095490000|2022-05-09 11:24:50|703.1|702.8|703.2|702.7|703.3|702.8|703|702.7|762
1652095500000|2022-05-09 11:25:00|703.3|702.8|703.2|702.7|703.3|702.8|703.1|702.7|0
1652095510000|2022-05-09 11:25:10|703.3|702.8|703.3|702.7|703.3|702.8|703.3|702.7|0
1652095520000|2022-05-09 11:25:20|703.2|702.8|702.6|702.2|703.2|702.8|702.5|702.1|3052
1652095540000|2022-05-09 11:25:40|702.5|702.1|702.5|702.1|702.6|702.1|702.4|702.1|0
1652095550000|2022-05-09 11:25:50|702.6|702.2|702.6|702.1|702.6|702.2|702.6|702.1|0
1652095560000|2022-05-09 11:26:00|702.5|702|702.3|701.9|702.5|702|702.1|701.9|1055
1652095570000|2022-05-09 11:26:10|702.2|702|702.3|701.9|702.3|702|702.1|701.9|0
1652095600000|2022-05-09 11:26:40||702||702||702||702|0
1652095610000|2022-05-09 11:26:50|702.4|702.1|702.5|701.9|703.2|702.7|702.4|701.9|19669
1652095620000|2022-05-09 11:27:00|702.4|701.7|702.1|701.5|702.4|701.7|701.9|701.4|975
1652095650000|2022-05-09 11:27:30|702|701.4|702.2|701.9|702.2|701.9|701.8|701.4|2194
1652095660000|2022-05-09 11:27:40|702.1|701.8|702.2|701.6|702.2|701.8|702.1|701.5|18
1652095670000|2022-05-09 11:27:50|702.1|701.5|701.8|701.4|702.1|701.5|701.8|701.4|0
1652095680000|2022-05-09 11:28:00|701.7||701.7||701.8||701.7||0
1652095690000|2022-05-09 11:28:10|701.8||702||702||701.8||0
1652095700000|2022-05-09 11:28:20|701.9|701.3|701.5|701|701.9|701.3|701.4|700.9|776
1652095710000|2022-05-09 11:28:30|701.4|700.9|701.4|700.9|701.4|701|701.4|700.9|0
1652095720000|2022-05-09 11:28:40|701.5|701|701.9|701.5|701.9|701.5|701.5|701|1208
1652095730000|2022-05-09 11:28:50||701.6||701.5||701.7||701.5|0
1652095740000|2022-05-09 11:29:00||701.6||701.5||701.6||701.5|0
1652095750000|2022-05-09 11:29:10|701.8|701.4|701.5|701.3|701.8|701.4|701.5|701.3|658
1652095770000|2022-05-09 11:29:30|701.4|701.2|701.4|701.1|701.5|701.2|701.3|701.1|1050
1652095780000|2022-05-09 11:29:40|701.3|701|701.2|700.7|701.4|701|701.2|700.7|382
1652095790000|2022-05-09 11:29:50|701.3|700.6|701.2|700.7|701.3|700.7|701|700.6|782
1652095800000|2022-05-09 11:30:00|701.3|700.6|700.9|700.6|701.3|700.6|700.9|700.6|982
1652095810000|2022-05-09 11:30:10|701||701||701||701||0
1652095820000|2022-05-09 11:30:20|700.9||701||701||700.8||0
1652095830000|2022-05-09 11:30:30|700.9||701||701||700.9||0
1652095840000|2022-05-09 11:30:40|701.1|700.5|701.1|700.9|701.4|701|701|700.5|7599
1652095850000|2022-05-09 11:30:50|701.2|701|701.3|700.9|701.3|701|701.2|700.9|2183
1652095860000|2022-05-09 11:31:00|701.4||701.3||701.4||701.3||0
1652095870000|2022-05-09 11:31:10|701.2|700.8|700.5|700|701.2|700.8|700.5|700|1916
1652095880000|2022-05-09 11:31:20|700.4|699.9|700.4|699.9|700.4|699.9|700.4|699.9|0
1652095890000|2022-05-09 11:31:30|700.3|699.8|700.2|699.8|700.3|699.9|700|699.8|75
1652095900000|2022-05-09 11:31:40|700.1|699.9|700.2|699.9|700.2|699.9|700|699.8|715
1652095910000|2022-05-09 11:31:50|700.1||700.2||700.2||700||0
1652095920000|2022-05-09 11:32:00|700.3|700|700.7|700.3|700.8|700.3|700.3|700|4039
1652095930000|2022-05-09 11:32:10|700.6||700.5||700.6||700.5||0
1652095940000|2022-05-09 11:32:20|700.4|700.1|700|699.4|700.4|700.1|699.8|699.3|2148
1652095950000|2022-05-09 11:32:30||699.5||699.5||699.7||699.5|0
1652095960000|2022-05-09 11:32:40|699.9|699.4|699.9|699.5|699.9|699.6|699.7|699.1|391
1652095970000|2022-05-09 11:32:50|700|699.6|700|699.6|700|699.8|699.9|699.4|330
1652095980000|2022-05-09 11:33:00|700.1|699.5|699.9|699.4|700.2|699.5|699.8|699.4|0
1652095990000|2022-05-09 11:33:10|699.8|699.3|699.1|698.7|699.8|699.4|699.1|698.6|3493
1652096000000|2022-05-09 11:33:20|699.2|698.8|699.2|698.8|699.2|698.8|699.2|698.7|0
1652096010000|2022-05-09 11:33:30|699.3|698.9|699.7|699.3|699.7|699.3|699.3|698.9|4501
1652096020000|2022-05-09 11:33:40|699.8|699.2|699.5|699.2|699.8|699.3|699.5|699.2|0
1652096030000|2022-05-09 11:33:50||699.3||699.3||699.3||699.2|881
1652096040000|2022-05-09 11:34:00|699.6|699.4|699.6|699.3|700.1|699.5|699.5|699.3|3680
1652096050000|2022-05-09 11:34:10|699.5|699.2|699.5|699.1|699.8|699.2|699.5|699.1|343
1652096060000|2022-05-09 11:34:20|699.6|699.2|699.6|699|699.6|699.2|699.5|699|1750
1652096070000|2022-05-09 11:34:30|699.5||699.3||699.5||699.2||0
1652096090000|2022-05-09 11:34:50|699.4|698.9|699.2|698.8|699.4|698.9|699.2|698.7|730
1652096100000|2022-05-09 11:35:00|699.1|698.7|699|698.7|699.2|698.8|698.9|698.7|0
1652096120000|2022-05-09 11:35:20|698.9|698.8|699.7|699.3|699.8|699.3|698.9|698.8|7505
1652096130000|2022-05-09 11:35:30|699.8|699.4|699.9|699.5|700|699.5|699.8|699.4|0
1652096140000|2022-05-09 11:35:40|700|699.6|700|699.7|700|699.7|700|699.4|0
1652096150000|2022-05-09 11:35:50|700.2|699.8|700.4|699.8|700.5|700.1|700|699.7|11733
1652096160000|2022-05-09 11:36:00|700.3|700|700.4|700|700.4|700|700.2|700|0
1652096170000|2022-05-09 11:36:10|700.3||700.2||700.5||700.1||0
1652096180000|2022-05-09 11:36:20|700.3|699.9|700.1|699.8|700.3|699.9|700.1|699.8|328
1652096190000|2022-05-09 11:36:30|700|699.7|700.5|700|700.5|700|699.9|699.7|4249
1652096200000|2022-05-09 11:36:40|700.4|699.9|700.4|699.9|700.4|699.9|700.4|699.9|0
1652096210000|2022-05-09 11:36:50|700.3|699.8|700.2|699.9|700.3|699.9|700.2|699.8|0
1652096220000|2022-05-09 11:37:00|700.1||700.2||700.2||700.1||0
1652096230000|2022-05-09 11:37:10|700.1|699.8|700.1|699.8|700.1|699.9|700|699.8|343
1652096250000|2022-05-09 11:37:30|700|699.7|700|699.6|700|699.7|699.8|699.6|1603
1652096260000|2022-05-09 11:37:40|699.9||699.9||699.9||699.9||0
1652096270000|2022-05-09 11:37:50|699.8|699.5|699.7|699.3|699.9|699.5|699.7|699.3|1310
1652096280000|2022-05-09 11:38:00||699.4||699.4||699.4||699.4|0
1652096290000|2022-05-09 11:38:10|699.6|699.3|699.5|699.3|699.6|699.3|699.5|699.3|131
1652096300000|2022-05-09 11:38:20|699.4|699.2|699.3|698.9|699.4|699.2|699.2|698.7|750
1652096310000|2022-05-09 11:38:30||698.8||699||699||698.8|0
1652096320000|2022-05-09 11:38:40|699.4|699.1|699.6|699.3|699.8|699.3|699.3|699|5297
1652096330000|2022-05-09 11:38:50|699.5|699.2|699.6|699.2|699.6|699.3|699.5|699|1110
1652096350000|2022-05-09 11:39:10|699.5|699.1|699.1|698.6|699.5|699.1|699.1|698.5|343
1652096360000|2022-05-09 11:39:20|699|698.5|698.9|698.6|699|698.7|698.9|698.5|0
1652096370000|2022-05-09 11:39:30|699|698.5|699.2|698.8|699.5|699.1|699|698.5|6530
1652096380000|2022-05-09 11:39:40|699.3|698.7|699.3|698.8|699.3|698.8|699.1|698.7|0
1652096400000|2022-05-09 11:40:00|699.2|698.6|698.9|698.5|699.2|698.6|698.9|698.3|346
1652096410000|2022-05-09 11:40:10|699.1|698.4|699.4|699|699.5|699|699.1|698.4|1717
1652096420000|2022-05-09 11:40:20|699.6|699.1|699.6|699.1|699.8|699.3|699.6|699|0
1652096430000|2022-05-09 11:40:30|699.8|699.2|699.8|699.5|699.9|699.5|699.8|699.2|6500
1652096440000|2022-05-09 11:40:40|699.7|699.4|699.7|699.3|699.7|699.4|699.6|699.3|100
1652096450000|2022-05-09 11:40:50|699.6|699.2|699.4|699.1|699.6|699.2|699.4|699.1|362
1652096460000|2022-05-09 11:41:00|699.5|699.2|699.8|699.3|699.8|699.4|699.4|699.2|4235
1652096470000|2022-05-09 11:41:10|699.7|699.2|700.1|699.7|700.2|699.7|699.7|699.2|0
1652096480000|2022-05-09 11:41:20|700|699.8|700.3|699.8|700.5|700|700|699.7|59
1652096490000|2022-05-09 11:41:30|700.2|699.7|700.4|699.9|700.4|700.1|700.2|699.7|0
1652096500000|2022-05-09 11:41:40|700.3|699.8|700.2|699.7|700.3|699.8|700.2|699.7|0
1652096510000|2022-05-09 11:41:50|700.1|699.8|700.3|699.8|700.3|699.9|700.1|699.7|0
1652096520000|2022-05-09 11:42:00||699.9||700||700||699.9|0
1652096530000|2022-05-09 11:42:10|700.2|699.9|700.1|699.8|700.2|699.9|700.1|699.7|3
1652096540000|2022-05-09 11:42:20|700.2|699.9|700.3|699.8|700.3|700.1|700.2|699.8|2286
1652096550000|2022-05-09 11:42:30|700.2|699.9|700.2|699.8|700.3|700.1|700.2|699.8|782
1652096560000|2022-05-09 11:42:40|700.3|699.9|701.3|700.8|701.3|700.9|700.3|699.9|3161
1652096570000|2022-05-09 11:42:50|701.4|700.9|701.7|701.3|701.7|701.3|701.4|700.9|0
1652096580000|2022-05-09 11:43:00|701.8|701.4|701.9|701.4|702|701.5|701.8|701.4|0
1652096590000|2022-05-09 11:43:10|701.8|701.3|700.9|700.6|701.8|701.3|700.9|700.6|6150
1652096620000|2022-05-09 11:43:40|700.8||700.8||700.8||700.7||0
1652096630000|2022-05-09 11:43:50|700.7|700.4|700.6|700.4|700.7|700.4|700.6|700.4|1333
1652096640000|2022-05-09 11:44:00|700.5|700.2|700.2|699.8|700.8|700.2|700.1|699.7|1663
1652096650000|2022-05-09 11:44:10|700.1|699.9|700.2|699.8|700.2|699.9|700.1|699.8|782
1652096660000|2022-05-09 11:44:20|700.1||700.2||700.2||700.1||0
1652096670000|2022-05-09 11:44:30|700.1|699.7|699.9|699.6|700.1|699.7|699.8|699.6|767
1652096680000|2022-05-09 11:44:40|700.1|699.7|700.3|699.8|700.4|699.9|700.1|699.7|3850
1652096690000|2022-05-09 11:44:50|700.2|699.9|699.8|699.6|700.4|699.9|699.8|699.6|1705
1652096710000|2022-05-09 11:45:10|699.7|699.4|699.7|699.3|699.7|699.4|699.7|699.1|1265
1652096720000|2022-05-09 11:45:20||699.4||699.3||699.4||699.3|0
1652096730000|2022-05-09 11:45:30|699.6|699.4|699.6|699.3|699.6|699.4|699.6|699.3|591
1652096740000|2022-05-09 11:45:40|699.5|699.1|699.4|699.1|699.5|699.1|699.4|698.8|343
1652096750000|2022-05-09 11:45:50|699.3|699|699.4|699|699.4|699.1|699.3|698.8|364
1652096760000|2022-05-09 11:46:00|699.3|698.5|699.4|698.8|699.4|698.8|697.7|697.2|39044
1652096770000|2022-05-09 11:46:10|699.5|698.9|698.8|698.3|699.7|699.2|698.3|697.7|20117
1652096780000|2022-05-09 11:46:20|698.9|698.4|698.7|698.1|699.1|698.5|698.6|698.1|0
1652096790000|2022-05-09 11:46:30|698.6|698|698.4|698|698.6|698.2|698.4|698|0
1652096800000|2022-05-09 11:46:40|698.3|698.1|698.5|698|698.5|698.2|698.2|698|1318
1652096810000|2022-05-09 11:46:50||698.1||698.1||698.1||698.1|0
1652096830000|2022-05-09 11:47:10|698.4|698.2|698.4|698|698.5|698.2|698.3|698|1907
1652096840000|2022-05-09 11:47:20|698.5|698.1|698.4|698.1|698.5|698.1|698.2|697.9|991
1652096850000|2022-05-09 11:47:30|698.5|698.2|698.8|698.2|699|698.4|698.5|698.1|2517
1652096860000|2022-05-09 11:47:40|698.7|698.1|698.7|698.4|698.7|698.4|698.6|698.1|0
1652096870000|2022-05-09 11:47:50|698.9|698.5|699.5|698.8|699.6|698.9|698.9|698.4|5956
1652096880000|2022-05-09 11:48:00|699.4|698.9|699.5|699|699.5|699|699.2|698.8|0
1652096890000|2022-05-09 11:48:10|699|698.9|699.9|699.5|700|699.5|699|698.9|4309
1652096900000|2022-05-09 11:48:20|700|699.6|700.3|699.7|700.3|699.7|700|699.6|0
1652096910000|2022-05-09 11:48:30|700.4|699.8|700.3|699.7|700.4|699.8|700.2|699.7|0
1652096920000|2022-05-09 11:48:40|700.4|699.8|700.5|699.9|700.6|700|700.4|699.8|340
1652096930000|2022-05-09 11:48:50|700.4|700|700.2|699.9|700.4|700|700.1|699.7|1393
1652096940000|2022-05-09 11:49:00|700.3|700|700.9|700.3|701.2|700.7|700.2|700|5150
1652096950000|2022-05-09 11:49:10|700.8|700.1|700.4|700.1|700.9|700.2|700.4|699.9|626
1652096960000|2022-05-09 11:49:20|700.5||700.5||700.5||700.5||0
1652096970000|2022-05-09 11:49:30||700.2||700.1||700.2||700.1|0
1652096980000|2022-05-09 11:49:40||700.2||700.1||700.2||700.1|0
1652096990000|2022-05-09 11:49:50|700.4|700|700.5|700|700.5|700|700.3|700|200
1652097000000|2022-05-09 11:50:00|700.4|700.1|700.5|700.1|700.5|700.1|700.4|700.1|0
1652097010000|2022-05-09 11:50:10|700.4|700|700.4|700|700.4|700.1|700.4|700|0
1652097020000|2022-05-09 11:50:20|700.3|700.1|701|700.4|701.1|700.5|700.3|700.1|4107
1652097030000|2022-05-09 11:50:30|700.9|700.3|701.4|700.6|701.4|700.8|700.9|700.3|9000
1652097040000|2022-05-09 11:50:40|701.3|700.7|701.2|700.7|701.4|700.8|701.1|700.5|0
1652097050000|2022-05-09 11:50:50|701.3||701.1||701.3||701.1||0
1652097060000|2022-05-09 11:51:00|701.2|700.8|701.4|700.8|701.4|700.9|701.2|700.8|0
1652097070000|2022-05-09 11:51:10|701.5|700.9|702|701.3|702|701.4|701.4|700.9|0
1652097080000|2022-05-09 11:51:20|701.9|701.4|701.9|701.3|702|701.4|701.7|701.3|0
1652097090000|2022-05-09 11:51:30||701.4||701.4||701.4||701.3|0
1652097100000|2022-05-09 11:51:40|702||702||702||701.9||0
1652097110000|2022-05-09 11:51:50||701.5||701.4||701.5||701.4|943
1652097120000|2022-05-09 11:52:00||701.5||701.4||701.5||701.4|892
1652097130000|2022-05-09 11:52:10|701.9|701.5|701.9|701.5|701.9|701.5|701.9|701.5|0
1652097140000|2022-05-09 11:52:20||701.6||701.7||701.7||701.6|0
1652097150000|2022-05-09 11:52:30|701.8|701.6|701.8|701.5|701.9|701.6|701.7|701.5|590
1652097160000|2022-05-09 11:52:40|701.7|701.4|701.6|701.2|701.7|701.4|701.4|701.2|2331
1652097170000|2022-05-09 11:52:50|701.8|701.3|702|701.3|702|701.5|701.6|701.2|5867
1652097190000|2022-05-09 11:53:10|701.9|701.2|701.7|701.2|701.9|701.2|701.6|701.2|0
1652097230000|2022-05-09 11:53:50|701.8|701.3|702|701.6|702|701.6|701.8|701.3|782
1652097240000|2022-05-09 11:54:00|702.2|701.7|702|701.7|702.6|702|701.9|701.6|5616
1652097250000|2022-05-09 11:54:10|702.2|701.8|702.3|701.8|702.6|702|702.2|701.8|1924
1652097260000|2022-05-09 11:54:20|702.4|701.9|702.3|701.8|702.5|701.9|702.3|701.8|0
1652097270000|2022-05-09 11:54:30|702.2||702.4||702.4||702.1||0
1652097280000|2022-05-09 11:54:40||701.9||701.9||701.9||701.9|0
1652097290000|2022-05-09 11:54:50|702.5|702|702.2|701.8|702.6|702|702.2|701.6|1080
1652097300000|2022-05-09 11:55:00|702.1|701.6|701.9|701.5|702.1|701.6|701.9|701.4|340
1652097310000|2022-05-09 11:55:10|701.8|701.3|701.6|701|701.9|701.3|701.5|701|401
1652097320000|2022-05-09 11:55:20|701.7|700.9|701.5|701|701.7|701.1|701.4|700.8|81
1652097330000|2022-05-09 11:55:30|701.4|700.9|701.3|700.8|701.4|700.9|701.2|700.7|0
1652097340000|2022-05-09 11:55:40|701.2|700.7|701.2|700.7|701.2|700.7|701.2|700.7|0
1652097350000|2022-05-09 11:55:50|701.3||701.2||701.3||701.2||0
1652097360000|2022-05-09 11:56:00|701.1|700.8|702.1|701.7|702.3|701.7|701.1|700.7|2984
1652097370000|2022-05-09 11:56:10|702.2||701.9||702.3||701.9||0
1652097390000|2022-05-09 11:56:30|702.1|701.8|702.4|701.9|702.6|702.1|702.1|701.7|5888
1652097400000|2022-05-09 11:56:40|702.5|702|702.5|701.9|702.6|702|702.4|701.9|0
1652097410000|2022-05-09 11:56:50|702.4||702.4||702.4||702.4||0
1652097420000|2022-05-09 11:57:00|702.5|702|702.5|702.1|702.6|702.1|702.3|702|0
1652097430000|2022-05-09 11:57:10|702.4|701.9|702.2|701.7|702.4|701.9|701.9|701.7|3715
1652097440000|2022-05-09 11:57:20|702.3|701.8|702.4|702|702.6|702.1|702.3|701.8|0
1652097450000|2022-05-09 11:57:30|702.5|702.1|702.5|702|703|702.4|702.3|702|5016
1652097460000|2022-05-09 11:57:40|702.6||702.6||702.6||702.4||0
1652097480000|2022-05-09 11:58:00|702.7|702.1|702.6|702|703|702.5|702.5|702|0
1652097490000|2022-05-09 11:58:10|702.7|702.2|702.6|702.2|702.8|702.3|702.5|702.2|0
1652097510000|2022-05-09 11:58:30|702.5|702|702.6|702.1|702.6|702.2|702.2|702|730
1652097520000|2022-05-09 11:58:40|702.7|702.2|702.6|702.1|702.9|702.4|702.6|702.1|4485
1652097530000|2022-05-09 11:58:50|702.5||702.5||702.5||702.5||0
1652097540000|2022-05-09 11:59:00|702.4|702.2|702.4|702.1|702.5|702.2|702.4|702.1|0
1652097550000|2022-05-09 11:59:10|702.5|702.2|702.9|702.4|703|702.5|702.5|702.2|343
1652097560000|2022-05-09 11:59:20|702.8|702.3|702.8|702.3|702.8|702.4|702.6|702.2|1500
1652097570000|2022-05-09 11:59:30|702.9|702.4|702.7|702.3|702.9|702.4|702.7|702.3|0
1652097580000|2022-05-09 11:59:40|702.6|702.4|702.6|702.3|702.6|702.4|702.5|702.3|0
1652097590000|2022-05-09 11:59:50|702.7|702.4|702.7|702.3|702.7|702.4|702.7|702.3|343
1652097600000|2022-05-09 12:00:00|702.8|702.4|702.9|702.4|703|702.5|702.8|702.4|0
1652097610000|2022-05-09 12:00:10|703|702.5|703.4|702.9|703.4|703|702.9|702.5|3775
1652097620000|2022-05-09 12:00:20|703.3|703|703.4|702.9|703.4|703|703.1|702.8|1254
1652097630000|2022-05-09 12:00:30||703||703||703.1||703|0
1652097640000|2022-05-09 12:00:40|703.5|703.1|703.9|703.4|703.9|703.4|703.5|703.1|0
1652097650000|2022-05-09 12:00:50|703.8|703.2|703.4|703.1|703.9|703.3|703.3|703.1|2435
1652097660000|2022-05-09 12:01:00|703.3|702.9|703.1|702.8|703.4|702.9|702.9|702.6|2401
1652097670000|2022-05-09 12:01:10|703|702.7|703.1|702.9|703.1|702.9|703|702.6|500
1652097680000|2022-05-09 12:01:20|703|702.7|702.7|702.3|703.1|702.7|702.7|702.3|2350
1652097690000|2022-05-09 12:01:30|702.9|702.4|703.3|702.8|703.3|702.9|702.7|702.4|3128
1652097700000|2022-05-09 12:01:40|703.4|702.9|703.5|703|703.6|703.1|703.4|702.9|0
1652097710000|2022-05-09 12:01:50|703.4|702.9|703.3|702.8|703.4|702.9|703.2|702.8|0
1652097720000|2022-05-09 12:02:00|703.4|702.9|703.3|702.8|703.4|702.9|703.2|702.8|0
1652097730000|2022-05-09 12:02:10|703.4|702.9|703.4|702.9|703.4|702.9|703.4|702.9|0
1652097740000|2022-05-09 12:02:20|703.5|703|703.4|702.9|703.6|703.1|703.3|702.9|0
1652097750000|2022-05-09 12:02:30|703.3|703|703|702.6|703.3|703|703|702.6|745
1652097760000|2022-05-09 12:02:40|702.9|702.5|702.7|702.3|702.9|702.5|702.7|702.3|343
1652097770000|2022-05-09 12:02:50|702.6|702.2|702.5|702.2|702.6|702.2|702.4|702.2|445
1652097780000|2022-05-09 12:03:00|702.6|702.3|702.7|702.2|702.7|702.3|702.5|702.2|724
1652097790000|2022-05-09 12:03:10||702.3||702.3||702.3||702.2|0
1652097800000|2022-05-09 12:03:20|702.8|702.4|702.9|702.4|703.1|702.7|702.8|702.3|4477
1652097810000|2022-05-09 12:03:30|702.7|702.3|702.5|702.3|702.7|702.3|702.5|702.3|0
1652097820000|2022-05-09 12:03:40|702.4|702.1|702.2|701.8|702.4|702.1|702|701.7|916
1652097830000|2022-05-09 12:03:50|702.1|701.7|702.2|701.8|702.2|701.8|702.1|701.7|0
1652097840000|2022-05-09 12:04:00|702.3|701.9|701.6|701.1|702.6|702.1|701.5|701|9432
1652097850000|2022-05-09 12:04:10|701.7|701.2|701.7|701.2|701.7|701.4|701.7|701.2|300
1652097860000|2022-05-09 12:04:20|701.6|701.1|701.6|701.1|701.7|701.2|701.5|701.1|0
1652097870000|2022-05-09 12:04:30|701.7|701.2|701.7|701.4|701.7|701.4|701.7|701.2|0
1652097880000|2022-05-09 12:04:40|701.6|701.3|701.7|701.2|701.7|701.3|701.5|701.1|1173
1652097890000|2022-05-09 12:04:50||701.3||701.2||701.3||701.1|0
1652097900000|2022-05-09 12:05:00|701.6|701.3|701.3|701.1|701.6|701.3|701.2|701.1|0
1652097910000|2022-05-09 12:05:10|701.2|700.9|701.3|701.1|701.3|701.1|701.1|700.8|1359
1652097920000|2022-05-09 12:05:20|701.2|700.9|701.6|701.1|701.7|701.4|701.2|700.9|421
1652097930000|2022-05-09 12:05:30||701||701.4||701.4||701|146
1652097940000|2022-05-09 12:05:40|701.7|701.5|702|701.6|702|701.6|701.7|701.5|1262
1652097950000|2022-05-09 12:05:50|701.9|701.7|702|701.7|702|701.8|701.9|701.7|381
1652097960000|2022-05-09 12:06:00|701.9|701.5|702|701.6|702|701.8|701.8|701.5|598
1652097980000|2022-05-09 12:06:20|702.1|701.7|702|701.6|702.4|701.8|702|701.6|0
1652097990000|2022-05-09 12:06:30|702.1|701.7|701.3|700.8|702.1|701.9|701.3|700.8|5456
1652098000000|2022-05-09 12:06:40|701.4|700.9|701.3|700.8|701.5|701.1|701.2|700.6|840
1652098010000|2022-05-09 12:06:50|701.2|700.7|701.1|700.6|701.2|700.7|701|700.6|0
1652098020000|2022-05-09 12:07:00|701|700.7|701.2|700.8|701.2|700.8|700.8|700.5|2600
1652098030000|2022-05-09 12:07:10|701.4|700.9|701.5|701.2|701.7|701.2|701.4|700.9|2574
1652098040000|2022-05-09 12:07:20|701.6|701|701.2|700.9|701.8|701|701.2|700.9|230
1652098050000|2022-05-09 12:07:30|701.3||701.3||701.4||701.3||0
1652098060000|2022-05-09 12:07:40|701.2|700.7|701.1|700.7|701.2|700.7|701.1|700.6|2000
1652098070000|2022-05-09 12:07:50|701||700.9||701||700.8||144
1652098080000|2022-05-09 12:08:00|700.8|700.5|700.6|700.1|700.8|700.5|700.6|700.1|543
1652098090000|2022-05-09 12:08:10|700.5|700.2|700.6|700.2|700.6|700.2|700.5|700|0
1652098100000|2022-05-09 12:08:20|700.8|700.3|701|700.6|701.1|700.6|700.4|700.3|17140
1652098110000|2022-05-09 12:08:30|701.1|700.7|701.3|700.8|701.4|700.8|701|700.5|1200
1652098120000|2022-05-09 12:08:40|701.2|700.9|701.1|700.7|701.2|700.9|701|700.7|0
1652098130000|2022-05-09 12:08:50|701.2|700.8|701.1|700.7|701.2|700.8|701.1|700.7|0
1652098140000|2022-05-09 12:09:00|701|700.6|700.8|700.5|701|700.6|700.8|700.4|1018
1652098150000|2022-05-09 12:09:10|700.7|700.3|700.7|700.2|700.7|700.3|700.7|700.2|359
1652098160000|2022-05-09 12:09:20|700.8|700.3|700.4|700|700.9|700.7|700.2|700|1874
1652098170000|2022-05-09 12:09:30|700.3|700.1|700.2|700.1|700.4|700.1|700.2|700.1|0
1652098180000|2022-05-09 12:09:40|700.3|700.2|701.1|700.5|701.3|700.8|700.3|700.2|12889
1652098190000|2022-05-09 12:09:50|701|700.4|700.5|700.1|701|700.4|700.5|700.1|935
1652098200000|2022-05-09 12:10:00|700.4|700|700.5|700.1|700.5|700.1|700.3|700|1450
1652098210000|2022-05-09 12:10:10|700.7|700|701|700.4|701|700.6|700.7|700|1109
1652098220000|2022-05-09 12:10:20|700.9|700.3|700.8|700.4|700.9|700.4|700.7|700.3|0
1652098230000|2022-05-09 12:10:30|700.7|700.5|700.6|700.1|700.8|700.5|700.3|699.9|3740
1652098240000|2022-05-09 12:10:40|700.5||700.6||700.6||700.5||0
1652098250000|2022-05-09 12:10:50|700.5||700.4||700.5||700.3||0
1652098260000|2022-05-09 12:11:00|700.3||700.4||700.4||700.3||0
1652098270000|2022-05-09 12:11:10|700.3||700.4||700.5||700.3||0
1652098280000|2022-05-09 12:11:20|700.5|700.2|700.5|700.2|700.5|700.2|700.5|700.2|0
1652098290000|2022-05-09 12:11:30|700.6|700.3|700.8|700.4|701|700.5|700.6|700.3|0
1652098300000|2022-05-09 12:11:40|700.9|700.5|700.9|700.5|700.9|700.5|700.9|700.5|0
1652098310000|2022-05-09 12:11:50|701|700.4|700.6|700.3|701.1|700.4|700.6|700.3|782
1652098320000|2022-05-09 12:12:00|700.8|700.5|701.1|700.8|701.3|700.8|700.8|700.5|2087
1652098330000|2022-05-09 12:12:10|701.2|700.9|701.5|701.1|701.6|701.1|701|700.8|1143
1652098340000|2022-05-09 12:12:20|701.6|701.2|701.6|701.2|701.6|701.2|701.6|701.1|0
1652098370000|2022-05-09 12:12:50|701.5|701|701.2|700.9|701.5|701|701.1|700.9|1098
1652098380000|2022-05-09 12:13:00|701.1|701|700.7|700.4|701.1|701|700.7|700.2|1282
1652098390000|2022-05-09 12:13:10|700.8|700.5|701.2|700.6|701.2|700.7|700.8|700.5|0
1652098410000|2022-05-09 12:13:30|701.1|700.5|701|700.5|701.1|700.5|700.9|700.5|0
1652098420000|2022-05-09 12:13:40|701.1|700.6|701.1|700.7|701.2|700.8|701.1|700.6|0
1652098430000|2022-05-09 12:13:50|701.3|700.8|701.2|700.8|701.6|701.1|701.2|700.7|4485
1652098440000|2022-05-09 12:14:00|701.1|700.7|700.8|700.4|701.2|700.7|700.8|700.4|585
1652098450000|2022-05-09 12:14:10|700.9|700.5|700.8|700.4|700.9|700.5|700.7|700.4|0
1652098460000|2022-05-09 12:14:20|700.7|700.5|701.2|700.8|701.2|700.8|700.7|700.4|391
1652098470000|2022-05-09 12:14:30|701.1|700.7|701|700.6|701.1|700.9|701|700.6|1871
1652098480000|2022-05-09 12:14:40|700.9||701||701||700.8||0
1652098490000|2022-05-09 12:14:50|700.9|700.5|700.9|700.6|701|700.6|700.8|700.5|982
1652098500000|2022-05-09 12:15:00|700.8|700.4|700.7|700.4|700.9|700.4|700.7|700.4|6
1652098510000|2022-05-09 12:15:10|700.6|700.3|700.7|700.3|700.7|700.4|700.5|700.3|1413
1652098520000|2022-05-09 12:15:20|700.6|700.2|700.5|700.2|700.7|700.3|700.3|700.2|817
1652098530000|2022-05-09 12:15:30|700.6|700.3|700.5|700.2|700.7|700.4|700.5|700.2|8612
1652098540000|2022-05-09 12:15:40|700.4|700|700.5|700.1|700.6|700.1|700.3|700|1316
1652098560000|2022-05-09 12:16:00|700.6|700.2|699.9|699.5|700.6|700.2|699.9|699.4|4826
1652098570000|2022-05-09 12:16:10|700|699.6|699.7|699.2|700|699.6|699.4|698.9|0
1652098580000|2022-05-09 12:16:20|699.8|699.3|699.7|699.2|699.8|699.3|699.6|699.2|0
1652098590000|2022-05-09 12:16:30|699.6|699.3|699.6|699.2|699.7|699.3|699.5|699.2|0
1652098600000|2022-05-09 12:16:40|699.5|699|699.2|698.7|699.5|699|699.2|698.7|541
1652098610000|2022-05-09 12:16:50|699.1|698.6|699.1|698.7|699.2|698.8|699|698.6|0
1652098630000|2022-05-09 12:17:10|699.2||699.2||699.2||699.2||0
1652098640000|2022-05-09 12:17:20|699.1||699.1||699.1||699.1||0
1652098650000|2022-05-09 12:17:30|699.2|698.6|698.6|698.1|699.2|698.6|698.6|698|172
1652098660000|2022-05-09 12:17:40|698.5|698|698.5|698.2|698.5|698.2|698.4|697.9|0
1652098670000|2022-05-09 12:17:50||698.3||698.2||698.3||698.2|0
1652098690000|2022-05-09 12:18:10|698.6|698.3|699|698.6|699.2|698.6|698.5|698.3|7456
1652098700000|2022-05-09 12:18:20|699.1||699.1||699.1||699.1||0
1652098710000|2022-05-09 12:18:30|699.2|698.7|699.1|698.7|699.3|698.8|699.1|698.7|0
1652098720000|2022-05-09 12:18:40|699.2|698.8|699.3|699|699.3|699|699.1|698.8|0
1652098740000|2022-05-09 12:19:00|699.2||699.3||699.3||699.2||0
1652098750000|2022-05-09 12:19:10|699.2|698.8|699|698.6|699.2|698.8|698.9|698.5|1071
1652098760000|2022-05-09 12:19:20|698.9|698.5|698.1|697.7|698.9|698.5|698.1|697.7|1917
1652098780000|2022-05-09 12:19:40|698.2|697.8|697.1|696.7|698.3|697.8|697.1|696.7|22067
1652098800000|2022-05-09 12:20:00|696.4|696.3|697.5|696.9|697.6|697.1|696.4|696.3|17264
1652098810000|2022-05-09 12:20:10||697||697||697.1||697|0
1652098820000|2022-05-09 12:20:20|697.4|696.9|697.4|696.9|697.4|696.9|697.4|696.9|0
1652098830000|2022-05-09 12:20:30|697.3|696.8|697.3|697|697.3|697|697.1|696.7|210
1652098840000|2022-05-09 12:20:40||697.1||697||697.1||697|0
1652098850000|2022-05-09 12:20:50|697.2|696.8|697.1|696.8|697.2|696.8|697.1|696.7|1010
1652098860000|2022-05-09 12:21:00|697|696.5|697|696.5|697.1|696.6|696.9|696.3|2335
1652098870000|2022-05-09 12:21:10|696.9||696.8||696.9||696.8||0
1652098880000|2022-05-09 12:21:20|696.9||696.9||696.9||696.9||0
1652098900000|2022-05-09 12:21:40|697||696.9||697||696.9||0
1652098910000|2022-05-09 12:21:50|697.1|696.6|697.4|696.9|697.5|696.9|696.9|696.6|3765
1652098920000|2022-05-09 12:22:00|697.3||697.3||697.3||697.3||0
1652098930000|2022-05-09 12:22:10|697.4|697|697.4|696.9|697.4|697|697.4|696.9|0
1652098940000|2022-05-09 12:22:20|697.5|697|697.2|696.9|697.5|697.1|697.2|696.9|0
1652098950000|2022-05-09 12:22:30|697.3|697|697.4|697|697.4|697|697.3|696.9|0
1652098970000|2022-05-09 12:22:50|697.5|697.1|697.6|697.2|697.8|697.2|697.5|697|391
1652098990000|2022-05-09 12:23:10|697.5|697|697.4|697|697.5|697|697.4|697|227
1652099000000|2022-05-09 12:23:20|697.5|697.2|698|697.5|698.1|697.5|697.4|697|4838
1652099010000|2022-05-09 12:23:30|698.1|697.6|698.1|697.7|698.1|697.7|698.1|697.6|0
1652099020000|2022-05-09 12:23:40|698.2||698.1||698.3||698||0
1652099040000|2022-05-09 12:24:00|698||698||698||698||0
1652099050000|2022-05-09 12:24:10|697.9|697.6|698.1|697.6|698.1|697.6|697.6|697.5|1851
1652099060000|2022-05-09 12:24:20|698|697.5|698|697.5|698|697.6|698|697.5|0
1652099070000|2022-05-09 12:24:30|698.1|697.6|698.2|697.9|698.2|697.9|698.1|697.6|782
1652099080000|2022-05-09 12:24:40|698.1|697.8|698.2|697.9|698.2|698.1|698|697.8|2067
1652099090000|2022-05-09 12:24:50||698.1||698||698.1||698|1047
1652099100000|2022-05-09 12:25:00|698.1|697.9|698.7|698.3|698.8|698.3|698|697.8|8091
1652099110000|2022-05-09 12:25:10|698.6|698.1|697.9|697.7|698.6|698.1|697.9|697.7|1606
1652099120000|2022-05-09 12:25:20|697.8|697.5|697.7|697.4|697.8|697.5|697.7|697.4|217
1652099130000|2022-05-09 12:25:30|697.6|697.2|697.4|697|697.7|697.2|697.4|696.9|688
1652099140000|2022-05-09 12:25:40||696.9||696.9||696.9||696.9|0
1652099150000|2022-05-09 12:25:50|697.5|697|697.7|697.2|697.9|697.4|697.5|697|6402
1652099160000|2022-05-09 12:26:00|697.8||697.8||697.8||697.8||0
1652099170000|2022-05-09 12:26:10|697.7|697.3|697.7|697.4|697.7|697.4|697.5|697.1|3000
1652099220000|2022-05-09 12:27:00|697.8|697.5|697.7|697.4|698|697.5|697.7|697.4|2031
1652099240000|2022-05-09 12:27:20|697.8|697.5|698|697.7|698|697.7|697.8|697.4|3450
1652099250000|2022-05-09 12:27:30|698.1|697.8|698.9|698.4|698.9|698.4|698.1|697.8|661
1652099260000|2022-05-09 12:27:40|698.8|698.2|698.2|698|698.8|698.2|698.2|698|966
1652099270000|2022-05-09 12:27:50|698.1||698.3||698.3||698.1||2699
1652099280000|2022-05-09 12:28:00|698.4|698.1|698.5|698.1|698.5|698.1|698.2|698.1|6559
1652099290000|2022-05-09 12:28:10|698.4|698|698.4|698|698.5|698.1|698.3|698|0
1652099300000|2022-05-09 12:28:20|698.3|698.1|698.4|698.1|698.4|698.1|698.2|698|0
1652099310000|2022-05-09 12:28:30|698.5|698.2|698.6|698.2|698.9|698.3|698.5|698.2|48
1652099320000|2022-05-09 12:28:40|698.5|698.3|698.4|698.1|698.5|698.3|698.3|698.1|377
1652099330000|2022-05-09 12:28:50|698.5|698.2|698.5|698.3|698.6|698.3|698.5|698|0
1652099340000|2022-05-09 12:29:00|698.6|698.4|698.8|698.3|699|698.6|698.6|698.2|7469
1652099350000|2022-05-09 12:29:10|698.9|698.2|698.6|698.2|698.9|698.2|698.6|698.2|0
1652099360000|2022-05-09 12:29:20|698.5|698.3|698.8|698.3|698.8|698.4|698.5|698.3|172
1652099370000|2022-05-09 12:29:30|698.7||698.8||698.8||698.6||0
1652099380000|2022-05-09 12:29:40|698.7||698.8||698.8||698.5||0
1652099390000|2022-05-09 12:29:50|698.7|698.4|698.4|698.1|698.7|698.4|698.3|698.1|825
1652099400000|2022-05-09 12:30:00|698.3|698|697.8|697.7|698.3|698|697.8|697.4|3315
1652099410000|2022-05-09 12:30:10|698|697.8|697|696.5|698|697.8|697|696.5|20711
1652099420000|2022-05-09 12:30:20|696.9|696.4|696.5|695.9|696.9|696.4|696.5|695.9|1487
1652099430000|2022-05-09 12:30:30|696.6|696|697.1|696.6|697.2|696.6|696.5|696|1080
1652099440000|2022-05-09 12:30:40|697|696.4|696.1|695.6|697|696.4|696|695.5|1657
1652099450000|2022-05-09 12:30:50|696|695.5|695.6|695.1|696.2|695.7|694.9|694.3|19337
1652099460000|2022-05-09 12:31:00|695.5|695|695.3|694.9|695.5|695|695.2|694.9|1028
1652099470000|2022-05-09 12:31:10|695.2|695|695.3|695|695.5|695.1|695|694.9|2874
1652099480000|2022-05-09 12:31:20|695.5|694.9|695.9|695.2|695.9|695.2|695.5|694.9|3548
1652099490000|2022-05-09 12:31:30|695.8|695.1|696.4|696|696.5|696|695.6|695.1|391
1652099500000|2022-05-09 12:31:40|696.5|696.1|696.6|696|696.8|696.1|696.4|695.9|0
1652099510000|2022-05-09 12:31:50|696.5|695.9|696.5|696.1|696.5|696.1|696.3|695.9|391
1652099520000|2022-05-09 12:32:00|696.4|696|696.6|696.1|696.6|696.1|696.4|695.9|0
1652099530000|2022-05-09 12:32:10|696.5|696|696.6|696|696.6|696|696.5|696|0
1652099540000|2022-05-09 12:32:20|696.5|696.1|696.5|696|696.6|696.1|696.4|696|0
1652099550000|2022-05-09 12:32:30|696|695.9|695.9|695.5|696|695.9|695.8|695.4|1390
1652099560000|2022-05-09 12:32:40||695.6||695.6||695.7||695.6|0
1652099570000|2022-05-09 12:32:50|696|695.5|696|695.5|696|695.6|696|695.5|0
1652099580000|2022-05-09 12:33:00|695.9|695.6|695.9|695.5|695.9|695.6|695.9|695.5|0
1652099590000|2022-05-09 12:33:10|695.8|695.6|695.9|695.5|695.9|695.6|695.7|695.5|0
1652099620000|2022-05-09 12:33:40||695.6||695.5||695.6||695.5|0
1652099630000|2022-05-09 12:33:50|696|695.6|696|695.5|696.4|695.9|695.6|695|18657
1652099640000|2022-05-09 12:34:00|695.9|695.3|695.2|695|696|695.5|695.2|695|1977
1652099650000|2022-05-09 12:34:10|695.1|694.7|695.2|694.8|695.2|694.8|695.1|694.5|472
1652099660000|2022-05-09 12:34:20||694.7||694.8||694.9||694.7|0
1652099670000|2022-05-09 12:34:30||694.9||694.8||694.9||694.8|0
1652099680000|2022-05-09 12:34:40|695.1||695.1||695.1||695||265
1652099690000|2022-05-09 12:34:50|695|694.7|695.1|694.8|695.1|694.8|695|694.7|281
1652099720000|2022-05-09 12:35:20|695|694.5|694.8|694.6|695.1|694.6|694.8|694.5|2046
1652099730000|2022-05-09 12:35:30|694.7|694.5|694.4|694|694.7|694.5|694.4|694|1069
1652099740000|2022-05-09 12:35:40|694.5|694.1|694.5|694.2|694.5|694.3|694.5|694.1|292
1652099750000|2022-05-09 12:35:50|694.4|694.1|694.1|693.6|694.4|694.1|693.7|693.2|2057
1652099760000|2022-05-09 12:36:00|694|693.5|693.8|693.3|694|693.6|693.7|693.1|391
1652099770000|2022-05-09 12:36:10||693.2||693.3||693.3||693.1|0
1652099780000|2022-05-09 12:36:20|693.7|693.4|693.7|693.2|693.9|693.5|693.6|693.2|0
1652099810000|2022-05-09 12:36:50|693.9|693.3|693.8|693.5|694|693.7|693.7|693.3|11417
1652099820000|2022-05-09 12:37:00||693.4||693.4||693.5||693.4|0
1652099840000|2022-05-09 12:37:20|693.9|693.5|695.1|694.6|695.3|694.8|693.9|693.5|16411
1652099850000|2022-05-09 12:37:30|695.2|694.8|695.2|694.9|695.2|694.9|695.1|694.8|0
1652099860000|2022-05-09 12:37:40|695.1|694.8|695.4|695.1|695.4|695.1|695|694.8|296
1652099870000|2022-05-09 12:37:50||695||695.2||695.2||695|0
1652099890000|2022-05-09 12:38:10|||||||||1445
1652099900000|2022-05-09 12:38:20|695.6|695.3|695.4|695.1|695.8|695.3|695.2|695.1|3744
1652099910000|2022-05-09 12:38:30|695.5||695.5||695.5||695.4||0
1652099920000|2022-05-09 12:38:40|695.6|695.2|695.8|695.2|696|695.3|695.6|695.2|0
1652099930000|2022-05-09 12:38:50|695.7|695.1|695.4|694.9|695.8|695.1|695.4|694.8|1994
1652099940000|2022-05-09 12:39:00|695.3|695|695.4|695|695.4|695|695.3|695|0
1652099950000|2022-05-09 12:39:10||695.1||695.1||695.1||695.1|0
1652099960000|2022-05-09 12:39:20|695.5|695.2|695.6|695.1|695.7|695.2|695.5|695.1|2180
1652099970000|2022-05-09 12:39:30|695.5|695|695.4|695|695.5|695|695.4|695|337
1652099980000|2022-05-09 12:39:40|695.5|695.1|695.6|695.1|695.7|695.2|695.4|695|436
1652099990000|2022-05-09 12:39:50||695.2||695.1||695.3||695.1|0
1652100010000|2022-05-09 12:40:10||695.2||695.2||695.2||695.2|0
1652100020000|2022-05-09 12:40:20|695.8|695.3|696.4|696|696.6|696|695.8|695.3|6192
1652100030000|2022-05-09 12:40:30|696.5||696.5||696.5||696.4||0
1652100040000|2022-05-09 12:40:40|696.4|695.9|696.1|695.7|696.4|696|695.8|695.7|4695
1652100060000|2022-05-09 12:41:00|696||696.1||696.1||695.9||0
1652100070000|2022-05-09 12:41:10||695.8||695.8||695.8||695.7|0
1652100080000|2022-05-09 12:41:20|696.2|695.9|696.6|696.1|696.8|696.2|696.2|695.9|3916
1652100090000|2022-05-09 12:41:30|696.5|696|696.5|696.1|696.6|696.1|696.5|696|0
1652100100000|2022-05-09 12:41:40|696.6|696.2|697|696.4|697|696.7|696.6|696.1|9133
1652100110000|2022-05-09 12:41:50||696.5||696.6||696.6||696.4|0
1652100120000|2022-05-09 12:42:00|697.2|696.7|697.4|696.9|697.5|696.9|697.2|696.7|826
1652100130000|2022-05-09 12:42:10|697.3|696.8|697.2|696.9|697.3|696.9|697.2|696.8|0
1652100140000|2022-05-09 12:42:20|697.3|697|697.7|697.2|697.7|697.2|697.3|696.9|343
1652100150000|2022-05-09 12:42:30|697.8|697.3|697.8|697.2|697.9|697.3|697.7|697.2|0
1652100160000|2022-05-09 12:42:40|697.9|697.3|697.7|697.3|697.9|697.4|697.6|697.3|0
1652100170000|2022-05-09 12:42:50||697.4||697.3||697.4||697.3|0
1652100180000|2022-05-09 12:43:00|697.6|697.2|697.4|696.8|697.6|697.2|696.9|696.5|14348
1652100190000|2022-05-09 12:43:10|697.3|696.7|696.9|696.3|697.4|696.8|696.7|696.1|0
1652100200000|2022-05-09 12:43:20|696.8|696.2|696.7|696.2|696.9|696.3|696.7|696|0
1652100210000|2022-05-09 12:43:30|696.6|696.1|696.7|696.1|696.7|696.1|696.6|696.1|0
1652100220000|2022-05-09 12:43:40|696.8|696.2|696.2|695.8|696.8|696.2|696.2|695.8|0
1652100240000|2022-05-09 12:44:00|696.3|695.9|696.8|696.4|697.1|696.4|696.3|695.9|0
1652100250000|2022-05-09 12:44:10||696.5||696.5||696.5||696.5|0
1652100260000|2022-05-09 12:44:20||696.4||696.4||696.5||696.4|0
1652100300000|2022-05-09 12:45:00|696.9|696.5|696.9|696.6|696.9|696.6|696.9|696.5|0
1652100310000|2022-05-09 12:45:10|696.8|696.5|696.6|696.3|696.8|696.5|696.5|696.3|1461
1652100320000|2022-05-09 12:45:20|696.7|696.4|696.7|696.3|697.1|696.5|696.7|696.3|8920
1652100330000|2022-05-09 12:45:30|696.8|696.4|696.8|696.3|697.1|696.5|696.8|696.3|0
1652100340000|2022-05-09 12:45:40|696.7||696.7||696.8||696.6||0
1652100350000|2022-05-09 12:45:50|696.6||696.6||696.6||696.5||0
1652100360000|2022-05-09 12:46:00|696.5|696.2|696.6|696.1|696.7|696.2|696.2|696|3595
1652100370000|2022-05-09 12:46:10|696.5|696|696.4|696|696.5|696.1|696.3|696|0
1652100380000|2022-05-09 12:46:20||696.1||696.1||696.2||696.1|0
1652100390000|2022-05-09 12:46:30|696.6|696.2|697|696.4|697|696.5|696.4|696.1|5124
1652100400000|2022-05-09 12:46:40|696.9|696.5|696.8|696.3|696.9|696.5|696.7|696.3|0
1652100410000|2022-05-09 12:46:50|696.7|696.4|696.6|696.4|696.7|696.4|696.5|696.4|641
1652100420000|2022-05-09 12:47:00|696.5|696.3|695.7|695.3|696.5|696.3|695.7|695.2|2810
1652100430000|2022-05-09 12:47:10|695.8|695.2|695.9|695.3|695.9|695.3|695.8|695.1|0
1652100440000|2022-05-09 12:47:20|695.8|695.2|695.7|695.2|695.8|695.2|695.7|695.2|0
1652100450000|2022-05-09 12:47:30|695.6|695.1|695.9|695.5|695.9|695.6|695.6|695.1|0
1652100460000|2022-05-09 12:47:40|695.8|695.4|695.8|695.4|695.8|695.4|695.8|695.4|0
1652100480000|2022-05-09 12:48:00|695.7|695.2|695|694.8|695.7|695.2|695|694.8|711
1652100490000|2022-05-09 12:48:10|695.2|694.9|695|694.8|695.4|694.9|695|694.8|1066
1652100500000|2022-05-09 12:48:20|694.9|694.6|695|694.6|695|694.6|694.8|694.4|499
1652100520000|2022-05-09 12:48:40|695.2|694.7|695.3|695|695.5|695|695|694.7|9189
1652100530000|2022-05-09 12:48:50|695.2|694.8|695.1|694.8|695.4|694.8|695.1|694.8|209
1652100540000|2022-05-09 12:49:00|695|694.7|695|694.7|695|694.7|695|694.7|150
1652100550000|2022-05-09 12:49:10|694.9|694.6|695|694.6|695.3|694.8|694.9|694.6|1449
1652100570000|2022-05-09 12:49:30|695.2|694.7|695.4|694.9|695.6|695.1|695.2|694.7|3026
1652100580000|2022-05-09 12:49:40|695.3|695|695.8|695.2|695.8|695.2|695.2|695|0
1652100590000|2022-05-09 12:49:50|695.7|695.3|695.7|695.4|695.8|695.5|695.7|695.3|0
1652100600000|2022-05-09 12:50:00|695.8|695.5|696.3|695.9|696.4|695.9|695.8|695.5|7201
1652100610000|2022-05-09 12:50:10|696.4|695.8|696.4|695.9|696.6|696.1|696.2|695.8|305
1652100620000|2022-05-09 12:50:20|696.5|696|696.5|696|696.8|696.2|696.4|696|0
1652100630000|2022-05-09 12:50:30|696.6|696.1|696.6|696.1|696.7|696.2|696.5|696|0
1652100640000|2022-05-09 12:50:40|696.7||696.6||696.7||696.5||0
1652100650000|2022-05-09 12:50:50|696.7|696.2|696.9|696.5|697.1|696.6|696.5|696.2|0
1652100660000|2022-05-09 12:51:00|697|696.6|697.2|696.7|697.4|696.9|697|696.5|0
1652100670000|2022-05-09 12:51:10|697.3|696.8|697.3|697|697.6|697|697.1|696.8|4241
1652100700000|2022-05-09 12:51:40|697.4|697.1|697.3|696.8|697.8|697.2|697.1|696.7|2560
1652100710000|2022-05-09 12:51:50|697.2|696.7|696.7|696.2|697.2|696.7|696.7|696.2|0
1652100720000|2022-05-09 12:52:00|696.8|696.3|696.7|696.2|696.8|696.3|696.7|696.2|0
1652100730000|2022-05-09 12:52:10|696.8|696.3|697|696.5|697|696.5|696.8|696.3|0
1652100740000|2022-05-09 12:52:20|696.9|696.4|696.8|696.5|696.9|696.5|696.8|696.4|0
1652100750000|2022-05-09 12:52:30|696.6|696.4|696.4|695.9|696.6|696.4|696.4|695.8|3004
1652100760000|2022-05-09 12:52:40|696.3|695.8|696.5|696|696.5|696.1|696.1|695.6|341
1652100770000|2022-05-09 12:52:50|696.4|695.9|695.6|695.2|696.4|695.9|695.6|695.2|14914
1652100780000|2022-05-09 12:53:00|695.5|695|695.9|695.3|696|695.5|695.3|694.7|7730
1652100790000|2022-05-09 12:53:10|695.7|695.2|695.7|695.2|695.7|695.3|695.7|695.1|0
1652100800000|2022-05-09 12:53:20||695.1||695.2||695.2||695.1|0
1652100810000|2022-05-09 12:53:30|695.6|695.1|695.7|695.1|695.7|695.2|695.6|695|0
1652100820000|2022-05-09 12:53:40|695.6|695.2|695.4|695.1|695.6|695.4|695.4|695|1116
1652100830000|2022-05-09 12:53:50|695.6|695|695.6|695.1|695.6|695.1|695.6|695|143
1652100840000|2022-05-09 12:54:00|695.5||695.5||695.5||695.5||0
1652100850000|2022-05-09 12:54:10|695.4|695|695.3|695|695.4|695|695.3|695|110
1652100860000|2022-05-09 12:54:20|695.2||695.2||695.3||695.2||0
1652100870000|2022-05-09 12:54:30|695.1|694.8|695.2|694.7|695.2|694.8|695.1|694.6|343
1652100890000|2022-05-09 12:54:50|695.1|694.8|695.2|694.8|695.2|694.8|695.1|694.8|0
1652100900000|2022-05-09 12:55:00|695.1|694.9|695.1|694.8|695.2|694.9|695|694.8|0
1652100910000|2022-05-09 12:55:10|695|694.6|694.9|694.6|695|694.6|694.9|694.6|1076
1652100920000|2022-05-09 12:55:20|694.8||694.9||694.9||694.8||0
1652100950000|2022-05-09 12:55:50||694.7||694.7||694.7||694.7|0
1652100960000|2022-05-09 12:56:00|695|694.6|694.9|694.6|695.1|694.9|694.9|694.6|9821
1652100970000|2022-05-09 12:56:10|694.8|694.4|694.7|694.3|694.8|694.5|694.5|694.3|3020
1652100980000|2022-05-09 12:56:20|694.6|694.4|694.6|694.3|694.7|694.5|694.6|694.3|192
1652100990000|2022-05-09 12:56:30|694.5||694.5||694.7||694.5||0
1652101010000|2022-05-09 12:56:50|694.6||694.7||694.7||694.6||0
1652101020000|2022-05-09 12:57:00|694.6|694.1|694.1|693.8|694.6|694.1|694|693.7|1614
1652101030000|2022-05-09 12:57:10|694.2||694.2||694.3||694.2||0
1652101040000|2022-05-09 12:57:20|694.3|693.9|694|693.4|694.4|693.9|693.8|693.2|0
1652101050000|2022-05-09 12:57:30|693.9|693.3|693.9|693.3|693.9|693.4|693.7|693.2|0
1652101060000|2022-05-09 12:57:40|693.8|693.2|693.6|693.2|693.8|693.3|693.6|693.2|0
1652101070000|2022-05-09 12:57:50|693.5|693|693.4|692.9|693.7|693.1|693.2|692.7|5427
1652101100000|2022-05-09 12:58:20|693.3||693.3||693.4||693.3||0
1652101120000|2022-05-09 12:58:40|693.2|693|693.2|692.9|693.3|693|693|692.9|1220
1652101130000|2022-05-09 12:58:50|693.3|693|693.3|692.9|693.7|693.2|693.1|692.9|1007
1652101140000|2022-05-09 12:59:00|693.2|693|693.3|693.2|693.8|693.2|693.2|692.9|12424
1652101160000|2022-05-09 12:59:20|693.5|693.3|693.7|693.3|693.9|693.3|693.5|693.3|0
1652101170000|2022-05-09 12:59:30|693.6|693.1|693.4|692.9|693.6|693.1|693.4|692.9|806
1652101180000|2022-05-09 12:59:40||693||693||693.1||693|0
1652101190000|2022-05-09 12:59:50|693.3|692.9|693.2|692.7|693.3|692.9|693.2|692.7|184
1652101200000|2022-05-09 13:00:00|693.3|692.8|693.2|692.7|693.3|692.9|693.2|692.7|0
1652101210000|2022-05-09 13:00:10|693.1|692.8|693.1|692.7|693.1|692.8|693|692.7|0
1652101220000|2022-05-09 13:00:20|693|692.6|693.4|692.9|693.8|693.2|693|692.6|3533
1652101230000|2022-05-09 13:00:30|693.3|692.8|693.1|692.5|693.3|692.8|693|692.5|0
1652101240000|2022-05-09 13:00:40|693||692.9||693||692.8||0
1652101250000|2022-05-09 13:00:50||692.6||692.5||692.6||692.5|0
1652101260000|2022-05-09 13:01:00|693|692.6|693.5|692.9|693.5|693|693|692.6|6224
1652101270000|2022-05-09 13:01:10|693.4||693.5||693.5||693.3||0
1652101280000|2022-05-09 13:01:20|693.6|693|693.9|693.4|694|693.4|693.6|693|0
1652101290000|2022-05-09 13:01:30|693.8||693.7||693.9||693.7||0
1652101300000|2022-05-09 13:01:40|693.6|693.2|693.5|693|693.8|693.2|693.5|692.9|727
1652101310000|2022-05-09 13:01:50|693.4|692.9|693.5|693|693.5|693|693.3|692.8|0
1652101320000|2022-05-09 13:02:00|693.6|693.1|693.5|692.9|693.7|693.1|693.4|692.9|0
1652101330000|2022-05-09 13:02:10|693.4|693|693.5|693.1|693.5|693.1|693.4|692.9|0
1652101340000|2022-05-09 13:02:20|693.4|693|693.4|692.9|693.5|693.1|693.3|692.8|879
1652101350000|2022-05-09 13:02:30|693.3|693|693.1|692.7|693.4|693.1|693.1|692.7|862
1652101360000|2022-05-09 13:02:40|693.2|692.8|693.2|692.8|693.2|693|693.2|692.7|1664
1652101370000|2022-05-09 13:02:50|693.3|692.9|693.4|692.9|693.4|692.9|693.3|692.9|0
1652101380000|2022-05-09 13:03:00|693.5|693|693|692.6|693.6|693.2|692.8|692.5|10294
1652101390000|2022-05-09 13:03:10||692.7||692.7||692.8||692.7|0
1652101400000|2022-05-09 13:03:20|692.9|692.8|692.9|692.6|693.2|692.8|692.8|692.6|1095
1652101410000|2022-05-09 13:03:30|693|692.7|693.4|692.9|693.5|693|693|692.6|9065
1652101420000|2022-05-09 13:03:40|693.3|692.8|692.8|692.6|693.3|692.8|692.8|692.6|0
1652101430000|2022-05-09 13:03:50|692.7|692.4|692.7|692.2|692.7|692.4|692.7|692.2|509
1652101440000|2022-05-09 13:04:00|692.8|692.4|692.8|692.4|692.9|692.4|692.8|692.4|0
1652101450000|2022-05-09 13:04:10|692.7|692.2|692|691.6|692.7|692.2|692|691.5|2013
1652101470000|2022-05-09 13:04:30||691.5||691.6||691.6||691.5|0
1652101490000|2022-05-09 13:04:50|692.1|691.7|692.9|692.4|692.9|692.4|692.1|691.7|5346
1652101500000|2022-05-09 13:05:00|692.8|692.3|692.7|692.3|692.9|692.4|692.6|692.1|790
1652101510000|2022-05-09 13:05:10|692.6|692.1|692.5|692.1|692.7|692.1|692.4|692.1|100
1652101520000|2022-05-09 13:05:20|692.6||692.6||692.6||692.5||0
1652101530000|2022-05-09 13:05:30|692.5|692.2|692.5|692.1|692.6|692.2|692.4|691.9|0
1652101540000|2022-05-09 13:05:40||692.2||692.1||692.2||692.1|0
1652101550000|2022-05-09 13:05:50|692.7|692.2|693.2|692.7|693.3|692.7|692.7|692.2|5268
1652101560000|2022-05-09 13:06:00|693.1|692.8|693.1|692.7|693.1|692.8|692.9|692.7|0
1652101570000|2022-05-09 13:06:10|693|692.8|693.3|692.8|693.3|692.9|693|692.7|0
1652101580000|2022-05-09 13:06:20|693.2|692.7|693.2|692.7|693.3|692.8|693.1|692.7|398
1652101590000|2022-05-09 13:06:30|693.1|692.8|692.3|691.9|693.1|692.8|692.3|691.8|3855
1652101600000|2022-05-09 13:06:40|692.2|691.8|692.1|691.7|692.2|691.8|692|691.7|0
1652101620000|2022-05-09 13:07:00|692|691.5|692.4|692.1|692.6|692.1|691.7|691.4|7260
1652101640000|2022-05-09 13:07:20|692.5|692.2|692.5|692.2|692.7|692.2|692.5|692.2|0
1652101650000|2022-05-09 13:07:30|692.4|692|692.2|691.8|692.4|692|692.2|691.8|26
1652101660000|2022-05-09 13:07:40|692.1|691.9|692.2|691.9|692.2|691.9|692.1|691.8|231
1652101670000|2022-05-09 13:07:50|692.4|692|692.7|692.2|692.9|692.3|692.4|692|5044
1652101680000|2022-05-09 13:08:00|692.8|692.3|692.9|692.5|693|692.6|692.6|692.2|0
1652101690000|2022-05-09 13:08:10|692.8|692.4|692.7|692.3|692.8|692.4|692.7|692.2|0
1652101700000|2022-05-09 13:08:20|692.8|692.4|692.8|692.4|693|692.6|692.8|692.3|0
1652101710000|2022-05-09 13:08:30||692.5||692.6||692.6||692.4|0
1652101740000|2022-05-09 13:09:00|692.7|692.7|692|691.8|692.7|692.7|692|691.5|16013
1652101760000|2022-05-09 13:09:20|692.2||691.9||692.2||691.9||0
1652101770000|2022-05-09 13:09:30||691.5||691.5||691.5||691.5|12
1652101780000|2022-05-09 13:09:40||691.6||691.6||691.6||691.6|0
1652101790000|2022-05-09 13:09:50||691.5||691.5||691.8||691.5|5375
1652101800000|2022-05-09 13:10:00|692|691.8|692.3|691.8|692.4|691.9|692|691.6|3099
1652101810000|2022-05-09 13:10:10||691.9||691.8||691.9||691.8|0
1652101820000|2022-05-09 13:10:20|692.4|691.9|692.5|691.9|692.5|691.9|692.4|691.9|0
1652101830000|2022-05-09 13:10:30|692.6|692|692.5|692.2|692.7|692.2|692.5|692|0
1652101840000|2022-05-09 13:10:40|692.4|692|692.1|691.9|692.5|692|692.1|691.9|6
1652101850000|2022-05-09 13:10:50|692|691.8|691.9|691.5|692.1|691.8|691.9|691.5|1238
1652101870000|2022-05-09 13:11:10|692|691.7|692|691.7|692.4|691.9|691.9|691.7|8622
1652101880000|2022-05-09 13:11:20|692.1|691.8|692.1|691.7|692.2|691.8|692.1|691.7|99
1652101890000|2022-05-09 13:11:30|692.2|691.8|692.8|692.2|692.8|692.2|692.2|691.8|0
1652101900000|2022-05-09 13:11:40|692.7|692.1|692.5|692.1|692.7|692.1|692.4|692.1|0
1652101910000|2022-05-09 13:11:50|692.7|692.2|692.6|692.1|692.7|692.3|692.6|692.1|9000
1652101920000|2022-05-09 13:12:00|692.7|692.2|692.5|692.1|692.8|692.2|692.5|692.1|0
1652101930000|2022-05-09 13:12:10|692.6||692.5||692.6||692.4||0
1652101940000|2022-05-09 13:12:20|692.4|692.3|692.4|691.9|692.4|692.3|692.1|691.8|2556
1652101950000|2022-05-09 13:12:30|692.3||692.3||692.3||692.3||0
1652101970000|2022-05-09 13:12:50||692||691.9||692||691.9|0
1652101980000|2022-05-09 13:13:00|692.2||692.2||692.3||692.2||405
1652101990000|2022-05-09 13:13:10|692.3||692.2||692.3||692.2||0
1652102010000|2022-05-09 13:13:30|692.3|692|693|692.7|693|692.7|692.2|692|9003
1652102020000|2022-05-09 13:13:40||692.8||692.8||692.8||692.8|0
1652102030000|2022-05-09 13:13:50|693.2|692.9|693.1|692.9|693.4|692.9|693.1|692.9|295
1652102050000|2022-05-09 13:14:10|693.3|693|692.9|692.5|693.6|693.1|692.9|692.4|4760
1652102060000|2022-05-09 13:14:20||692.6||692.6||692.6||692.6|0
1652102070000|2022-05-09 13:14:30|692.8||692.8||692.8||692.7||0
1652102080000|2022-05-09 13:14:40|693|692.7|693|692.6|693.4|692.9|692.8|692.4|2615
1652102090000|2022-05-09 13:14:50|693.1|692.7|692.9|692.6|693.1|692.7|692.9|692.6|0
1652102140000|2022-05-09 13:15:40|692.8|692.4|692.5|692|692.9|692.4|692.3|691.9|2105
1652102170000|2022-05-09 13:16:10|692.4|691.9|692.3|691.9|692.4|691.9|692.3|691.9|0
1652102180000|2022-05-09 13:16:20|692.4|692|693|692.6|693.2|693|692.4|692|49191
1652102190000|2022-05-09 13:16:30|692.9||693||693||692.9||0
1652102200000|2022-05-09 13:16:40|693.1|692.5|692.7|692.4|693.1|692.5|692.7|692.4|330
1652102210000|2022-05-09 13:16:50|692.6|692.2|692.5|692.2|692.6|692.2|692.5|692.2|1015
1652102220000|2022-05-09 13:17:00|692.4||692.5||692.5||692.4||0
1652102250000|2022-05-09 13:17:30|692.6|692.3|692.5|692.2|692.7|692.3|692.5|692.2|1100
1652102260000|2022-05-09 13:17:40|692.4||692.5||692.5||692.4||0
1652102270000|2022-05-09 13:17:50|692.4|692.1|692.1|691.8|692.4|692.1|692|691.8|3631
1652102280000|2022-05-09 13:18:00|692|691.7|691.6|691.2|692|691.7|691.5|691.2|19939
1652102290000|2022-05-09 13:18:10|691.5||691.5||691.6||691.5||0
1652102310000|2022-05-09 13:18:30|691.4|691|691.2|690.8|691.5|691|691.1|690.8|1646
1652102320000|2022-05-09 13:18:40|691.1|690.6|690.7|690.3|691.1|690.6|690.6|690.2|148
1652102330000|2022-05-09 13:18:50|690.8|690.4|690.8|690.4|691|690.6|690.8|690.4|9024
1652102340000|2022-05-09 13:19:00|690.7|690.3|690.8|690.4|690.8|690.4|690.5|690.2|5534
1652102350000|2022-05-09 13:19:10|690.9|690.5|690.9|690.6|690.9|690.6|690.9|690.5|0
1652102370000|2022-05-09 13:19:30|690.8|690.4|690.7|690.3|690.8|690.4|690.7|690.3|5
1652102390000|2022-05-09 13:19:50|690.6||690.6||690.7||690.5||397
1652102400000|2022-05-09 13:20:00||690.4||690.3||690.4||690.3|17
1652102410000|2022-05-09 13:20:10|690.5||690.6||690.6||690.5||0
1652102420000|2022-05-09 13:20:20|690.7|690.4|690.6|690.3|690.9|690.5|690.6|690.3|3226
1652102430000|2022-05-09 13:20:30|690.7|690.4|690.9|690.4|691|690.5|690.7|690.4|4441
1652102440000|2022-05-09 13:20:40|690.8|690.3|690.7|690.3|690.8|690.3|690.7|690.3|0
1652102450000|2022-05-09 13:20:50|690|689.9|690.7|690.3|690.7|690.3|690|689.9|11000
1652102460000|2022-05-09 13:21:00|690.6|690.4|691.3|690.8|691.3|690.8|690.6|690.4|5814
1652102470000|2022-05-09 13:21:10|691.2|690.9|691.5|691.2|691.6|691.2|691.1|690.9|0
1652102480000|2022-05-09 13:21:20|691.4|691.1|690.5|690|691.4|691.1|690.5|690|11155
1652102490000|2022-05-09 13:21:30|690.4|689.9|690.3|689.9|690.4|689.9|690.3|689.8|0
1652102500000|2022-05-09 13:21:40|690.2|689.8|690|689.7|690.2|689.8|690|689.6|398
1652102510000|2022-05-09 13:21:50|690.1||690.1||690.1||690.1||0
1652102520000|2022-05-09 13:22:00|690.2|690|690.3|689.8|690.6|690.3|690.2|689.8|457
1652102530000|2022-05-09 13:22:10|690.4|689.9|690.4|689.9|690.4|689.9|690.2|689.8|500
1652102540000|2022-05-09 13:22:20|690.3|690|690.4|690|690.4|690|690.3|690|0
1652102550000|2022-05-09 13:22:30|690.6|690.1|690.6|690.1|690.7|690.2|690.5|690.1|0
1652102560000|2022-05-09 13:22:40||690.2||690.2||690.2||690.2|0
1652102580000|2022-05-09 13:23:00|690.7|690.3|691.2|690.7|691.2|690.7|690.5|690.2|4470
1652102590000|2022-05-09 13:23:10|691.3|690.8|691.2|690.9|691.4|690.9|691.2|690.8|795
1652102600000|2022-05-09 13:23:20|691.1||691.1||691.1||691||0
1652102620000|2022-05-09 13:23:40|691|690.8|690.4|689.9|691|690.8|690.3|689.9|346
1652102630000|2022-05-09 13:23:50|690.3|689.8|690.9|690.4|690.9|690.5|690.3|689.8|5151
1652102640000|2022-05-09 13:24:00|691|690.5|690.8|690.4|691.2|690.7|690.8|690.4|200
1652102650000|2022-05-09 13:24:10|690.9|690.5|691.4|690.8|691.4|691|690.9|690.5|1664
1652102660000|2022-05-09 13:24:20|691.3|690.9|691.3|690.7|691.3|691.1|691.2|690.7|0
1652102670000|2022-05-09 13:24:30|691.2||691.2||691.2||691.2||0
1652102680000|2022-05-09 13:24:40|691.1||691.1||691.2||690.8||0
1652102690000|2022-05-09 13:24:50|691|690.8|691|690.8|691.1|690.9|691|690.7|405
1652102710000|2022-05-09 13:25:10|690.9|690.7|690.8|690.7|690.9|690.7|690.8|690.7|13
1652102720000|2022-05-09 13:25:20|691||691||691||691||130
1652102730000|2022-05-09 13:25:30|690.9|690.6|690.7|690.5|691|690.6|690.7|690.5|3880
1652102740000|2022-05-09 13:25:40|690.8||690.8||690.9||690.7||0
1652102750000|2022-05-09 13:25:50|690.9|690.6|690.9|690.5|691|690.6|690.9|690.5|0
1652102760000|2022-05-09 13:26:00||690.6||690.6||690.6||690.6|0
1652102780000|2022-05-09 13:26:20||690.7||690.6||690.7||690.6|0
1652102810000|2022-05-09 13:26:50|691|690.5|690.8|690.5|691|690.6|690.7|690.5|209
1652102820000|2022-05-09 13:27:00|690.9|690.6|690.8|690.5|691.4|690.9|690.8|690.5|11852
1652102840000|2022-05-09 13:27:20|690.7|690.4|690.9|690.5|690.9|690.6|690.5|690.4|5386
1652102850000|2022-05-09 13:27:30|690.8|690.4|690.5|690.2|690.8|690.4|690.5|690.2|0
1652102860000|2022-05-09 13:27:40|690.4||690.6||690.7||690.4||0
1652102870000|2022-05-09 13:27:50|690.7|690.3|691|690.6|691|690.6|690.4|690.2|6491
1652102880000|2022-05-09 13:28:00|691.1|690.7|691.3|690.9|691.3|690.9|691|690.6|523
1652102890000|2022-05-09 13:28:10|691.2|691|691.2|690.9|691.2|691.1|691.1|690.9|811
1652102900000|2022-05-09 13:28:20|691.1|691|691.1|690.9|691.2|691|691.1|690.9|0
1652102910000|2022-05-09 13:28:30|691|690.8|691.2|690.9|691.2|691|691|690.8|2014
1652102920000|2022-05-09 13:28:40|691.1|690.8|690.4|690.1|691.1|690.8|690.2|689.8|5785
1652102930000|2022-05-09 13:28:50|690.6|690.2|690.6|690.2|690.9|690.4|690.6|690.2|5490
1652102940000|2022-05-09 13:29:00|690.5|690.1|690.3|689.9|690.5|690.1|690.2|689.9|0
1652102950000|2022-05-09 13:29:10|690.4|690|690.3|689.9|690.6|690.2|690.3|689.9|706
1652102970000|2022-05-09 13:29:30|690.2||690.1||690.2||690||0
1652102990000|2022-05-09 13:29:50|690|689.8|690|689.8|690|689.8|689.8|689.7|5301
1652103000000|2022-05-09 13:30:00|690.1|689.9|690.2|689.9|690.3|690|690|689.8|4015
1652103010000|2022-05-09 13:30:10|690.3|690|689.8|689.4|690.3|690|689.7|689.3|4677
1652103020000|2022-05-09 13:30:20|689.7|689.3|690|689.6|690.3|689.9|689.7|689.3|7451
1652103030000|2022-05-09 13:30:30|690.2|689.7|690.4|690.1|691.1|690.7|690.2|689.7|3305
1652103040000|2022-05-09 13:30:40|690.5|690|690.1|689.8|690.7|690.3|690|689.8|1972
1652103050000|2022-05-09 13:30:50|690|689.9|690|689.7|690.4|690.1|690|689.6|4962
1652103060000|2022-05-09 13:31:00|690.1|689.6|690.5|690|690.5|690.1|689.7|689.5|1694
1652103070000|2022-05-09 13:31:10|690.6|689.9|689.7|689.3|690.6|690|689.4|689.1|2941
1652103080000|2022-05-09 13:31:20|689.6|689.2|689.6|689.2|689.6|689.4|689.4|689.1|518
1652103090000|2022-05-09 13:31:30|689.5|689.1|689.4|689|689.7|689.4|689.1|688.7|7962
1652103100000|2022-05-09 13:31:40|689.5|689.3|689.4|689.1|689.7|689.4|689.3|689|1419
1652103110000|2022-05-09 13:31:50|689.5|689|689.6|689.3|689.9|689.5|689.4|689|1400
1652103120000|2022-05-09 13:32:00|689.5|689.2|689.5|689.2|689.8|689.4|689.4|689.2|1929
1652103130000|2022-05-09 13:32:10|689.4|689.3|689.4|689.2|689.5|689.3|689.3|689.2|953
1652103140000|2022-05-09 13:32:20|689.5|689.3|689.4|689.2|689.5|689.3|689.3|689.2|1924
1652103150000|2022-05-09 13:32:30|689.5|689|688.7|688.4|689.5|689|688.7|688.4|4588
1652103160000|2022-05-09 13:32:40|688.6|688.5|689|688.7|689.1|688.8|688.6|688.5|946
1652103170000|2022-05-09 13:32:50|688.9|688.6|688.3|688|688.9|688.6|688.2|687.9|1088
1652103180000|2022-05-09 13:33:00|688.2|687.9|688|687.7|688.4|688|687.9|687.7|343
1652103190000|2022-05-09 13:33:10|687.9|687.5|687.7|687.3|687.9|687.5|687.5|687.1|3169
1652103200000|2022-05-09 13:33:20|687.8|687.4|688.2|687.9|688.3|688|687.7|687.4|8107
1652103210000|2022-05-09 13:33:30|688.3|688|688.7|688.1|688.7|688.2|688.1|687.7|1447
1652103220000|2022-05-09 13:33:40|688.6|688|688.3|688|688.6|688|688.1|687.9|558
1652103230000|2022-05-09 13:33:50|688.2|688.1|688.4|688|688.5|688.2|688.1|687.7|7551
1652103240000|2022-05-09 13:34:00|688.5|688.1|688.4|688|688.9|688.4|688.3|687.8|811
1652103250000|2022-05-09 13:34:10|688.3|687.9|688.3|688|688.5|688.1|688.2|687.9|560
1652103260000|2022-05-09 13:34:20|688.4|688.1|688.7|688.4|688.8|688.4|688.3|688|0
1652103270000|2022-05-09 13:34:30|688.6|688.5|688.9|688.4|689.2|688.8|688.5|688.1|6091
1652103280000|2022-05-09 13:34:40|689|688.5|689.1|688.8|689.2|689|689|688.5|600
1652103290000|2022-05-09 13:34:50|689|688.9|689.1|688.8|689.2|689.1|689|688.8|2936
1652103300000|2022-05-09 13:35:00|689.2|688.9|689.8|689.5|689.9|689.5|689.2|688.9|3570
1652103310000|2022-05-09 13:35:10|689.7|689.6|690.2|690|690.5|690.1|689.7|689.6|1171
1652103320000|2022-05-09 13:35:20|690.3|690.1|690.4|690|690.5|690.2|690.3|690|811
1652103330000|2022-05-09 13:35:30|690.3|689.9|690.2|689.9|690.4|690.1|689.9|689.7|10388
1652103340000|2022-05-09 13:35:40|690.3|689.7|690.3|689.9|690.3|690|689.9|689.7|3824
1652103350000|2022-05-09 13:35:50|690.2|689.8|690|689.8|690.3|690.2|690|689.8|1529
1652103360000|2022-05-09 13:36:00|690.1|690|689.6|689.2|690.1|690|689.5|689.2|4951
1652103370000|2022-05-09 13:36:10|689.7|689.3|689.7|689.4|689.7|689.5|689.6|689.2|1131
1652103380000|2022-05-09 13:36:20|690|689.3|690.2|689.8|690.3|689.9|689.7|689.3|14158
1652103390000|2022-05-09 13:36:30|690.4|689.9|690.2|689.9|690.5|690.1|690.2|689.8|3354
1652103400000|2022-05-09 13:36:40|690.3|690|690.2|689.8|690.4|690|690.2|689.8|811
1652103410000|2022-05-09 13:36:50|690.1|689.9|690.2|689.8|690.2|690|690|689.8|4605
1652103420000|2022-05-09 13:37:00|690.1|690|690.7|690.3|690.7|690.3|690.1|689.8|1420
1652103430000|2022-05-09 13:37:10|690.6|690.4|690.5|690.2|690.7|690.4|690.3|690.1|1399
1652103440000|2022-05-09 13:37:20|690.6|690.3|690.6|690.1|690.7|690.3|690.4|690.1|0
1652103450000|2022-05-09 13:37:30|690.5|689.9|690.1|689.9|690.5|689.9|690.1|689.9|1724
1652103460000|2022-05-09 13:37:40|690.2|690|690.3|690|690.7|690.3|690.2|689.9|5803
1652103470000|2022-05-09 13:37:50|690.4|690.1|690.6|690.2|690.7|690.3|690.4|690|0
1652103480000|2022-05-09 13:38:00|690.5|690.3|690.8|690.3|691.1|690.7|690.4|690.2|5
1652103490000|2022-05-09 13:38:10|690.7|690.4|690.9|690.5|691.1|690.6|690.6|690.3|2029
1652103500000|2022-05-09 13:38:20|690.8|690.4|691.1|690.7|691.3|690.8|690.7|690.3|4813
1652103510000|2022-05-09 13:38:30|691.2|690.6|691.1|690.7|691.2|690.7|691|690.6|0
1652103520000|2022-05-09 13:38:40|691|690.6|691|690.6|691.1|690.8|691|690.6|811
1652103530000|2022-05-09 13:38:50|690.9|690.5|690.8|690.6|690.9|690.6|690.8|690.5|0
1652103540000|2022-05-09 13:39:00|690.7|690.7|691.2|690.8|691.2|690.9|690.7|690.6|6178
1652103550000|2022-05-09 13:39:10|691.3|690.9|690.9|690.6|691.3|691|690.7|690.6|5587
1652103560000|2022-05-09 13:39:20|690.8|690.4|690.3|690|690.8|690.4|690.3|690|4110
1652103570000|2022-05-09 13:39:30|690.2|689.9|690|689.7|690.2|689.9|689.9|689.5|1278
1652103580000|2022-05-09 13:39:40|689.9|689.8|689.5|689.2|690|689.8|689.5|689.2|2322
1652103590000|2022-05-09 13:39:50|689.6|689.3|689.6|689.4|689.8|689.5|689.5|689.2|607
1652103600000|2022-05-09 13:40:00|689.5|689.2|689|688.6|689.6|689.2|688.9|688.5|550
1652103610000|2022-05-09 13:40:10|688.9|688.5|688.3|687.9|689|688.6|688.3|687.9|0
1652103620000|2022-05-09 13:40:20|688.2|688|688.2|687.8|688.2|688|688|687.6|959
1652103630000|2022-05-09 13:40:30|688.3|687.7|688.5|688.1|688.6|688.2|687.8|687.4|9624
1652103640000|2022-05-09 13:40:40|688.6|688.2|689.7|689|689.7|689|688.5|688.2|1005
1652103650000|2022-05-09 13:40:50|689.6|689.1|689.5|689|690.4|690|689.4|689|5505
1652103660000|2022-05-09 13:41:00|689.4|688.9|690.2|689.8|690.4|690|689.3|688.9|4563
1652103670000|2022-05-09 13:41:10|690.1|689.7|689.9|689.4|690.3|689.8|689.6|689.2|1087
1652103680000|2022-05-09 13:41:20|690|689.5|689.6|689.4|690|689.6|689.6|689.3|79
1652103690000|2022-05-09 13:41:30|689.7|689.5|690.1|689.6|690.1|689.6|689.7|689.4|0
1652103700000|2022-05-09 13:41:40|690.2|689.7|689.3|688.7|690.6|690.1|688.9|688.5|1445
1652103710000|2022-05-09 13:41:50|689.4|688.8|689.9|689.6|690|689.6|689.4|688.8|13390
1652103720000|2022-05-09 13:42:00|690|689.7|690|689.7|690|689.7|689.8|689.6|0
1652103730000|2022-05-09 13:42:10|689.9|689.6|689.8|689.4|689.9|689.6|689.5|689.2|601
1652103740000|2022-05-09 13:42:20|689.7|689.5|689.7|689.5|690|689.8|689.7|689.4|280
1652103750000|2022-05-09 13:42:30|689.6|689.4|689.5|689|689.6|689.4|688.9|688.5|1352
1652103760000|2022-05-09 13:42:40|689.6|689.1|689.2|688.8|689.7|689.2|689.2|688.8|0
1652103770000|2022-05-09 13:42:50|689.1|688.7|689.4|688.9|689.5|688.9|688.7|688.3|4361
1652103780000|2022-05-09 13:43:00|689.5|688.8|689.7|689.2|689.7|689.3|689.4|688.8|0
1652103790000|2022-05-09 13:43:10|689.6|689.3|689.8|689.4|690|689.8|689.5|689.3|6021
1652103800000|2022-05-09 13:43:20|689.7|689.2|690|689.6|690|689.6|689.3|689|1488
1652103810000|2022-05-09 13:43:30|689.9|689.5|689.8|689.3|689.9|689.6|689.4|689.1|1878
1652103820000|2022-05-09 13:43:40|689.7|689.4|689.9|689.4|689.9|689.5|689.5|689.3|0
1652103830000|2022-05-09 13:43:50|689.8|689.5|689.3|688.9|690|689.8|689.3|688.9|6470
1652103840000|2022-05-09 13:44:00|689.4|688.8|689|688.8|689.6|689.2|689|688.7|1108
1652103850000|2022-05-09 13:44:10|689.1|688.9|688.8|688.5|689.2|688.9|688.6|688.2|1598
1652103860000|2022-05-09 13:44:20|688.7|688.4|689.2|688.7|689.2|688.7|688.6|688.1|5501
1652103870000|2022-05-09 13:44:30|689.1|688.8|689.2|688.9|689.4|689.3|689.1|688.7|1153
1652103880000|2022-05-09 13:44:40|689.1|688.8|689.3|688.9|689.3|689|688.8|688.5|2244
1652103890000|2022-05-09 13:44:50||689||689||689||688.9|0
1652103900000|2022-05-09 13:45:00|689.2|688.9|688.8|688.5|689.3|688.9|688.8|688.5|1169
1652103910000|2022-05-09 13:45:10|688.7|688.6|688.9|688.5|689.1|688.8|688.7|688.5|1057
1652103920000|2022-05-09 13:45:20|688.8|688.7|688.8|688.5|689|688.7|688.7|688.5|131
1652103930000|2022-05-09 13:45:30|688.9|688.6|688.7|688.5|688.9|688.6|688.7|688.5|117
1652103940000|2022-05-09 13:45:40|688.8|688.3|688.4|688|688.8|688.3|688.3|688|1123
1652103950000|2022-05-09 13:45:50|688.6|688.1|689.6|689.1|689.6|689.1|688.4|688.1|8915
1652103960000|2022-05-09 13:46:00|689.5|689|688.8|688.4|689.5|689|688.8|688.4|2225
1652103970000|2022-05-09 13:46:10|688.7|688.3|688.5|688.1|688.7|688.3|687.8|687.4|29745
1652103980000|2022-05-09 13:46:20|688.4|688|688.5|688|688.6|688.1|688.3|688|0
1652103990000|2022-05-09 13:46:30|688.4|688.1|688.5|688.2|688.5|688.3|688.3|688|1911
1652104000000|2022-05-09 13:46:40|688.6|688.3|688.2|687.8|688.8|688.4|687.9|687.6|1317
1652104010000|2022-05-09 13:46:50|688.3|687.9|688.8|688.4|689|688.6|688.3|687.9|4621
1652104020000|2022-05-09 13:47:00|688.9|688.5|688.8|688.5|688.9|688.5|688.7|688.4|0
1652104030000|2022-05-09 13:47:10|688.7|688.6|688.7|688.5|688.8|688.6|688.7|688.5|0
1652104040000|2022-05-09 13:47:20|688.6|688.4|688.4|688.2|688.6|688.4|688.1|687.7|2715
1652104050000|2022-05-09 13:47:30|688.3|688|688.3|687.9|688.4|688.2|688.2|687.9|554
1652104060000|2022-05-09 13:47:40|688.4|688|688.3|688|688.4|688.2|688.2|688|105
1652104070000|2022-05-09 13:47:50|688.2|688.1|688.2|687.9|688.6|688.2|687.9|687.6|12253
1652104080000|2022-05-09 13:48:00|688.1|687.7|688.2|688|688.2|688|687.8|687.6|1492
1652104090000|2022-05-09 13:48:10|688.1|687.8|688.1|687.7|688.1|687.8|687.9|687.6|2733
1652104100000|2022-05-09 13:48:20|688.2|687.8|688.4|688.1|688.5|688.2|688.2|687.8|405
1652104110000|2022-05-09 13:48:30|688.3|688|688.4|688|688.5|688.2|688.3|688|1111
1652104120000|2022-05-09 13:48:40|688.5|688.1|688.5|688.2|688.5|688.3|688.3|688.1|0
1652104130000|2022-05-09 13:48:50|688.4|688.1|688.5|688.2|688.5|688.4|688.4|688.1|811
1652104140000|2022-05-09 13:49:00|688.4|688.1|689.1|688.8|689.2|688.9|688.3|688.1|13142
1652104150000|2022-05-09 13:49:10|689|688.6|689.3|688.9|689.4|689|688.8|688.6|1578
1652104160000|2022-05-09 13:49:20|689.2|689|689.8|689.3|689.8|689.3|689.1|688.9|1231
1652104170000|2022-05-09 13:49:30|690|689.4|690.2|689.7|690.3|690|689.9|689.4|14105
1652104180000|2022-05-09 13:49:40|690.1|689.6|689.9|689.7|690.1|689.8|689.9|689.5|0
1652104190000|2022-05-09 13:49:50|690.1|689.8|690.3|690|690.3|690.1|689.9|689.7|6003
1652104200000|2022-05-09 13:50:00|690.2|689.9|690.2|689.8|690.2|690.1|690|689.7|2867
1652104210000|2022-05-09 13:50:10|690.3|689.9|690|689.9|690.3|690.1|690|689.9|2329
1652104220000|2022-05-09 13:50:20|690.1|689.8|690|689.8|690.2|689.8|690|689.8|371
1652104230000|2022-05-09 13:50:30|689.9|689.5|689.7|689.3|690|689.8|689.6|689.3|490
1652104240000|2022-05-09 13:50:40|689.8|689.4|689.9|689.5|689.9|689.6|689.7|689.3|405
1652104250000|2022-05-09 13:50:50|689.8|689.4|689.7|689.3|689.9|689.6|689.6|689.3|276
1652104260000|2022-05-09 13:51:00|689.6|689.1|689.6|689.4|689.6|689.4|689.1|688.7|5707
1652104270000|2022-05-09 13:51:10|689.9|689.5|689.9|689.7|690|689.7|689.7|689.5|3580
1652104280000|2022-05-09 13:51:20|690|689.8|690|689.7|690|689.8|690|689.7|0
1652104290000|2022-05-09 13:51:30|689.9|689.6|690|689.8|690|689.8|689.8|689.6|76
1652104300000|2022-05-09 13:51:40|690.3|689.9|689.9|689.6|690.3|690.1|689.9|689.6|13399
1652104310000|2022-05-09 13:51:50|689.8|689.4|689.8|689.4|689.8|689.4|689.5|689.2|1755
1652104320000|2022-05-09 13:52:00|689.9|689.7|689.9|689.7|689.9|689.8|689.9|689.7|473
1652104330000|2022-05-09 13:52:10|689.8|689.4|689.5|689.1|689.9|689.4|689.4|689|565
1652104340000|2022-05-09 13:52:20|689.4|689|689.3|688.9|689.4|689|688.9|688.5|6247
1652104350000|2022-05-09 13:52:30|689.4|689|689.2|688.8|690|689.4|689.2|688.8|1260
1652104360000|2022-05-09 13:52:40|689.3|688.9|689.5|689.1|689.5|689.1|689.3|688.9|0
1652104370000|2022-05-09 13:52:50|689.4|689|688.9|688.5|689.4|689|688.8|688.4|749
1652104380000|2022-05-09 13:53:00|688.8|688.4|688.5|688.2|689|688.9|688.5|688.2|2319
1652104390000|2022-05-09 13:53:10|688.6|688.3|688.6|688.2|688.9|688.6|688.5|688.2|6538
1652104400000|2022-05-09 13:53:20|688.7|688.3|689.1|688.7|689.4|688.8|688.7|688.3|0
1652104410000|2022-05-09 13:53:30|689.2|688.6|688.9|688.5|689.2|688.6|688.8|688.5|0
1652104420000|2022-05-09 13:53:40|689|688.6|689.8|689.4|689.9|689.6|689|688.5|5179
1652104430000|2022-05-09 13:53:50|689.9|689.3|690.2|689.8|690.3|690|689.7|689.3|8302
1652104440000|2022-05-09 13:54:00|690.1|689.7|689.9|689.6|690.1|689.7|689.7|689.5|405
1652104450000|2022-05-09 13:54:10|689.8|689.5|689.8|689.5|689.9|689.6|689.7|689.5|0
1652104460000|2022-05-09 13:54:20|689.7|689.6|689.9|689.6|689.9|689.8|689.7|689.5|4714
1652104470000|2022-05-09 13:54:30|690|689.7|690.1|689.7|690.3|690|689.8|689.6|3877
1652104480000|2022-05-09 13:54:40|690|689.8|690.1|689.8|690.1|689.8|689.9|689.7|0
1652104490000|2022-05-09 13:54:50|690|689.9|689.7|689.4|690|690|689.7|689.4|3121
1652104500000|2022-05-09 13:55:00|689.8|689.3|689.8|689.5|689.9|689.7|689.7|689.3|558
1652104510000|2022-05-09 13:55:10|689.9|689.6|689.9|689.6|689.9|689.6|689.9|689.5|0
1652104520000|2022-05-09 13:55:20|689.8|689.5|689.5|689.1|689.9|689.6|689.4|689|424
1652104530000|2022-05-09 13:55:30|689.4|689.2|689.7|689.3|689.8|689.6|689.4|689.1|3768
1652104540000|2022-05-09 13:55:40|689.6|689.5|689.5|689.2|689.7|689.5|689.3|689.2|992
1652104550000|2022-05-09 13:55:50|689.6|689.4|689.6|689.2|689.6|689.4|689.3|689.2|1697
1652104560000|2022-05-09 13:56:00|689.5|689.3|689|688.7|689.6|689.3|689|688.7|1917
1652104570000|2022-05-09 13:56:10|688.9|688.5|689.2|688.8|689.3|688.9|688.8|688.5|8158
1652104580000|2022-05-09 13:56:20|689.3|688.9|689.3|689|689.4|689|689|688.7|1150
1652104590000|2022-05-09 13:56:30|689.4|688.8|689|688.7|689.4|688.8|688.9|688.7|2292
1652104600000|2022-05-09 13:56:40|689.1|688.8|689.1|688.7|689.3|689|689|688.7|299
1652104610000|2022-05-09 13:56:50|689.2|688.8|689.2|688.9|689.3|688.9|689.2|688.7|122
1652104620000|2022-05-09 13:57:00|689.3|689|689.2|689|689.3|689|689.1|688.9|0
1652104630000|2022-05-09 13:57:10|689.1|688.9|689.3|689|689.5|689.3|689|688.9|6808
1652104640000|2022-05-09 13:57:20|689.4|689.1|689.5|689.2|689.5|689.3|689.3|689|217
1652104650000|2022-05-09 13:57:30|689.4|689|688.5|688.2|689.4|689|688.2|687.8|13145
1652104660000|2022-05-09 13:57:40|688.4|687.9|688.4|688|688.4|688.1|688.2|687.9|284
1652104670000|2022-05-09 13:57:50|688.3|687.9|688.3|687.9|688.4|687.9|688.1|687.9|0
1652104680000|2022-05-09 13:58:00|688.4|688.3|688.3|687.9|688.4|688.3|688.3|687.9|52
1652104690000|2022-05-09 13:58:10|688.4||688.3||688.4||688.3||0
1652104700000|2022-05-09 13:58:20|688.2||688.2||688.3||688.2||0
1652104710000|2022-05-09 13:58:30|688.4||688.2||688.4||688.2||105
1652104720000|2022-05-09 13:58:40|688.4|688|688.9|688.2|689|688.2|688.2|688|9044
1652104730000|2022-05-09 13:58:50|689|688.3|689.3|688.5|689.3|688.5|689|688.3|0
1652104740000|2022-05-09 13:59:00|689.2|688.7|689.3|688.9|689.3|688.9|689.2|688.7|300
1652104760000|2022-05-09 13:59:20|689.4|689|689.3|689|689.5|689.1|689.1|688.9|1955
1652104770000|2022-05-09 13:59:30|689.2|688.9|688.6|688.1|689.2|689|688.6|688.1|5047
1652104790000|2022-05-09 13:59:50|688.5|688.3|688.5|688.2|688.5|688.3|688.5|688.1|99
1652104800000|2022-05-09 14:00:00|688.4|688.1|688.2|687.9|688.4|688.1|688.1|687.9|420
1652104810000|2022-05-09 14:00:10|688.1|687.7|688|687.5|688.1|687.7|688|687.5|1003
1652104820000|2022-05-09 14:00:20|687.9|687.4|687.3|686.7|687.9|687.4|686.9|686.1|6383
1652104830000|2022-05-09 14:00:30|687.2|686.6|686.9|686.4|687.2|686.7|686.9|686.4|1110
1652104840000|2022-05-09 14:00:40|687|686.5|687|686.5|687|686.5|686.9|686.4|3222
1652104860000|2022-05-09 14:01:00|686.8|686.3|686.4|686|686.8|686.3|686.4|686|602
1652104870000|2022-05-09 14:01:10|686.5|686.1|686.4|686.1|686.7|686.2|686.4|686|6400
1652104880000|2022-05-09 14:01:20|686.5|686|686.3|686|686.5|686|686.3|686|353
1652104890000|2022-05-09 14:01:30|686.5|686.1|686.5|686|686.5|686.1|686.3|685.8|10348
1652104900000|2022-05-09 14:01:40||686.1||686.1||686.1||686.1|0
1652104910000|2022-05-09 14:01:50|686.4|685.9|685.9|685.7|686.4|685.9|685.9|685.3|2068
1652104920000|2022-05-09 14:02:00|686.2|685.8|686.1|685.8|686.2|685.8|685.9|685.7|4637
1652104930000|2022-05-09 14:02:10|686.2|685.7|686.2|685.8|686.4|686.1|686|685.7|7327
1652104940000|2022-05-09 14:02:20|686.1|685.9|686.1|685.8|686.2|685.9|686|685.8|0
1652104950000|2022-05-09 14:02:30|686|686.1|685.6|685.2|686.2|686.1|685.6|685.2|7143
1652104960000|2022-05-09 14:02:40||685.1||685.1||685.1||685.1|0
1652104970000|2022-05-09 14:02:50|685.8|685.3|686.5|686.1|686.5|686.1|685.8|685.3|6111
1652104980000|2022-05-09 14:03:00|686.7|686.2|686.5|686.4|686.8|686.5|686.5|686.1|2348
1652104990000|2022-05-09 14:03:10|686.6|686.2|686.4|686|686.6|686.3|686.4|686|2076
1652105000000|2022-05-09 14:03:20|686.3|685.9|686.3|685.7|686.3|686|686.1|685.7|0
1652105010000|2022-05-09 14:03:30|686.2|685.8|686.3|686|686.3|686.1|686.1|685.8|1597
1652105020000|2022-05-09 14:03:40|686.4|686.1|686.5|686.2|686.8|686.5|686.4|686.1|9064
1652105030000|2022-05-09 14:03:50|686.7|686.3|686.7|686.3|686.8|686.5|686.6|686.2|3318
1652105040000|2022-05-09 14:04:00|686.6|686.4|686.7|686.3|686.7|686.6|686.6|686.3|839
1652105050000|2022-05-09 14:04:10|686.6|686.2|686.2|685.9|686.6|686.4|686.1|685.9|1813
1652105060000|2022-05-09 14:04:20|686.1|685.7|685.5|685.1|686.1|685.8|685.3|685|3601
1652105070000|2022-05-09 14:04:30|685.4|685.2|685.4|685.1|685.4|685.2|685.4|685.1|0
1652105080000|2022-05-09 14:04:40|685.3|685|685.5|685.3|685.5|685.4|685.1|685|3032
1652105090000|2022-05-09 14:04:50|685.4|685.2|686|685.7|686.2|685.8|685.4|685.2|4688
1652105100000|2022-05-09 14:05:00|686.3|685.8|686.3|686.1|686.6|686.1|685.9|685.7|11250
1652105110000|2022-05-09 14:05:10|686.4|686.2|687.1|686.8|687.2|686.8|686.4|686.1|1411
1652105120000|2022-05-09 14:05:20|687.2|686.9|687.1|686.8|687.3|686.9|687|686.7|834
1652105130000|2022-05-09 14:05:30|687|686.9|687.1|686.8|687.2|686.9|687|686.8|0
1652105140000|2022-05-09 14:05:40|687|686.6|687.4|687|687.4|687|686.9|686.5|1414
1652105150000|2022-05-09 14:05:50|687.3|687.1|687.4|687|687.4|687.2|687.2|686.9|788
1652105160000|2022-05-09 14:06:00|687.3||687.3||687.3||687.2||0
1652105170000|2022-05-09 14:06:10|687.2|686.8|687.1|686.8|687.3|687|687|686.8|1269
1652105180000|2022-05-09 14:06:20|687|686.6|686.2|686.1|687.1|686.8|685.9|685.6|10151
1652105190000|2022-05-09 14:06:30|||||||||700
1652105200000|2022-05-09 14:06:40|686.1|685.9|686.1|685.8|686.1|685.9|685.9|685.6|984
1652105210000|2022-05-09 14:06:50|685.9|685.7|685.7|685.4|685.9|685.8|685.7|685.3|37
1652105220000|2022-05-09 14:07:00|685.6|685.3|685.6|685.4|685.6|685.5|685.6|685.1|197
1652105230000|2022-05-09 14:07:10|685.8|685.5|685.8|685.4|685.9|685.6|685.7|685.3|8311
1652105240000|2022-05-09 14:07:20|685.7|685.3|685.6|685.3|685.7|685.4|685.5|685.3|4
1652105250000|2022-05-09 14:07:30|685.7|685.4|685.7|685.4|685.9|685.6|685.6|685.3|0
1652105260000|2022-05-09 14:07:40|685.9|685.5|685.8|685.4|685.9|685.5|685.8|685.4|0
1652105270000|2022-05-09 14:07:50|685.7|685.5|685.4|685|685.7|685.5|685.4|685|920
1652105280000|2022-05-09 14:08:00|685.3||685.4||685.4||685.3||0
1652105290000|2022-05-09 14:08:10|685.3|685.1|686.2|685.6|686.2|685.6|685.2|685.1|1270
1652105300000|2022-05-09 14:08:20|686.1|685.7|686.1|685.7|686.3|685.8|685.9|685.5|300
1652105310000|2022-05-09 14:08:30|686|685.6|686.1|685.8|686.3|685.9|685.8|685.5|0
1652105320000|2022-05-09 14:08:40|686.3|685.7|686.2|685.8|686.4|686|686|685.7|0
1652105330000|2022-05-09 14:08:50||685.9||685.9||686||685.9|0
1652105340000|2022-05-09 14:09:00|686.1|686|686|685.7|686.1|686|685.9|685.7|1119
1652105350000|2022-05-09 14:09:10|685.9|685.8|685.9|685.7|686.6|686.2|685.9|685.7|13664
1652105360000|2022-05-09 14:09:20|686|685.5|686.2|685.8|686.3|686|685.7|685.5|9488
1652105370000|2022-05-09 14:09:30|686.1|685.7|686.1|685.7|686.1|685.8|686|685.6|0
1652105380000|2022-05-09 14:09:40|686.2|685.6|686.3|686|686.3|686|686.2|685.6|1526
1652105390000|2022-05-09 14:09:50||685.9||685.9||685.9||685.9|0
1652105400000|2022-05-09 14:10:00|686.4|686|687|686.6|687|686.6|686.3|686|5490
1652105410000|2022-05-09 14:10:10|687.1|686.7|686.9|686.5|687.1|686.7|686.7|686.5|1517
1652105420000|2022-05-09 14:10:20|686.8|686.6|686.9|686.5|687|686.6|686.7|686.5|0
1652105430000|2022-05-09 14:10:30||686.6||686.6||686.7||686.5|0
1652105440000|2022-05-09 14:10:40|686.8|686.7|687.2|686.8|687.3|686.9|686.7|686.7|2080
1652105450000|2022-05-09 14:10:50|687.1|686.9|687.1|687|687.2|687.1|687.1|686.9|2914
1652105460000|2022-05-09 14:11:00|687|686.9|687.1|686.8|687.1|686.9|686.7|686.6|6902
1652105470000|2022-05-09 14:11:10|687|686.7|686.9|686.6|687|686.7|686.9|686.6|0
1652105480000|2022-05-09 14:11:20|687|686.7|686.9|686.6|687.4|686.9|686.9|686.6|2610
1652105490000|2022-05-09 14:11:30|686.8|686.5|686.8|686.5|686.9|686.6|686.7|686.5|1313
1652105510000|2022-05-09 14:11:50|686.7|686.4|686.8|686.5|686.9|686.7|686.5|686.4|8427
1652105520000|2022-05-09 14:12:00|686.9|686.6|687.4|687.1|687.4|687.2|686.9|686.5|2079
1652105530000|2022-05-09 14:12:10|687.3|687.2|687.3|687.1|687.4|687.2|687.2|687.1|813
1652105540000|2022-05-09 14:12:20|687.4|687.2|687|686.7|687.4|687.3|686.8|686.7|5003
1652105550000|2022-05-09 14:12:30|686.9|686.8|687|686.7|687|686.9|686.9|686.7|621
1652105560000|2022-05-09 14:12:40|687.1|686.8|687.7|687.3|687.7|687.3|687.1|686.8|5310
1652105570000|2022-05-09 14:12:50|687.8|687.4|688.1|687.7|688.4|687.9|687.6|687.3|1357
1652105580000|2022-05-09 14:13:00|688.2|687.8|688.1|687.8|688.2|687.8|688|687.7|0
1652105590000|2022-05-09 14:13:10|688.2|687.7|688.4|688.1|688.7|688.2|688.2|687.7|1621
1652105600000|2022-05-09 14:13:20|688.3|688|688.4|687.9|688.8|688.6|688.2|687.9|2723
1652105610000|2022-05-09 14:13:30|688.3|687.8|688.2|687.8|688.3|687.9|688.2|687.7|0
1652105620000|2022-05-09 14:13:40|688.1|687.7|686.9|686.7|688.1|687.7|686.9|686.7|4479
1652105630000|2022-05-09 14:13:50|687|686.6|686.8|686.6|687|686.6|686.7|686.6|423
1652105640000|2022-05-09 14:14:00|686.7|686.4|686.7|686.6|686.7|686.6|686.6|686.3|855
1652105650000|2022-05-09 14:14:10|686.9|686.5|686.8|686.5|686.9|686.7|686.8|686.5|1459
1652105660000|2022-05-09 14:14:20|686.9|686.6|686.8|686.5|686.9|686.6|686.7|686.5|0
1652105670000|2022-05-09 14:14:30|687|686.6|686.8|686.5|687|686.8|686.8|686.4|14718
1652105680000|2022-05-09 14:14:40|686.9|686.4|686.9|686.5|686.9|686.5|686.9|686.3|0
1652105690000|2022-05-09 14:14:50|686.8|686.3|686.3|685.9|686.8|686.4|686.2|685.9|2803
1652105700000|2022-05-09 14:15:00|686.2|686|686.5|685.9|686.6|686|686|685.5|1011
1652105710000|2022-05-09 14:15:10|686.4|686|686.1|685.7|686.4|686.2|686|685.7|1883
1652105720000|2022-05-09 14:15:20|686.3|685.8|686.1|685.7|686.3|685.8|685.9|685.4|435
1652105730000|2022-05-09 14:15:30|686|685.6|685.9|685.5|686|685.6|685.7|685.4|0
1652105740000|2022-05-09 14:15:40|685.8|685.4|685.6|685.3|686|685.6|685.5|685.3|3170
1652105750000|2022-05-09 14:15:50|685.5|685.1|685.5|685.1|685.6|685.2|685.3|685.1|1100
1652105760000|2022-05-09 14:16:00|685.4|685|685|684.7|685.4|685.1|684.8|684.7|12357
1652105770000|2022-05-09 14:16:10|684.9|684.8|685|684.7|685.4|684.9|684.9|684.7|1652
1652105780000|2022-05-09 14:16:20|685.1|684.8|684.7|684.5|685.3|685|684.7|684.5|2413
1652105790000|2022-05-09 14:16:30|684.8|684.4|684.8|684.5|685|684.5|684.4|684|1673
1652105800000|2022-05-09 14:16:40|684.9|684.6|684.9|684.6|685.1|684.7|684.7|684.6|9337
1652105810000|2022-05-09 14:16:50||684.7||684.6||684.7||684.6|0
1652105820000|2022-05-09 14:17:00|684.8|684.5|684.6|684.3|684.8|684.5|684.6|684.2|2004
1652105830000|2022-05-09 14:17:10|684.7|684.2|684.7|684.4|684.9|684.6|684.6|684.2|3172
1652105840000|2022-05-09 14:17:20|684.6|684.3|684.7|684.3|684.7|684.4|684.6|684.2|0
1652105850000|2022-05-09 14:17:30|684.6|684.2|684.5|684.3|684.7|684.3|684.4|684.2|0
1652105860000|2022-05-09 14:17:40|684.4|684.2|684.3|684.2|684.8|684.4|684.3|684.2|11125
1652105870000|2022-05-09 14:17:50|684.5|684.3|684.5|684.1|684.6|684.3|684.3|684|7311
1652105880000|2022-05-09 14:18:00|684.4|684|684.4|684|684.4|684.1|684.2|684|182
1652105890000|2022-05-09 14:18:10|684.5|684.1|684.6|684.1|684.9|684.8|684.3|684|28882
1652105900000|2022-05-09 14:18:20|684.5|684.2|684.2|683.9|684.5|684.3|684.1|683.8|1191
1652105910000|2022-05-09 14:18:30|684.1|683.8|684.1|683.8|684.1|683.9|684.1|683.8|405
1652105920000|2022-05-09 14:18:40|684|683.7|683.9|683.5|684|683.7|683.8|683.4|402
1652105930000|2022-05-09 14:18:50|684|683.6|683.6|683.2|684.3|684|683.5|683.1|10283
1652105940000|2022-05-09 14:19:00|683.5|683.1|683.2|683.1|683.5|683.1|683.2|683.1|0
1652105950000|2022-05-09 14:19:10|683.1|683|682.9|682.6|683.1|683|682.9|682.5|1047
1652105960000|2022-05-09 14:19:20|683.2|682.7|682.9|682.8|683.2|683.1|682.9|682.7|1500
1652105970000|2022-05-09 14:19:30|682.8|682.7|682.5|682.2|682.8|682.7|682.5|682.1|3264
1652105980000|2022-05-09 14:19:40|682.4|682.1|682.3|682|682.4|682.2|682.3|682|0
1652105990000|2022-05-09 14:19:50|682.7|682.1|682.6|682.2|682.8|682.4|682.5|682.1|5931
1652106000000|2022-05-09 14:20:00|682.5|682.1|681.7|681.4|682.6|682.2|681.7|681.4|5088
1652106010000|2022-05-09 14:20:10|681.6|681.2|681.7|681.4|682.3|681.9|681.6|681.2|10261
1652106020000|2022-05-09 14:20:20|681.6|681.6|682|681.6|682|681.7|681.6|681.5|2410
1652106030000|2022-05-09 14:20:30|682.1|681.7|682.4|682|682.5|682.1|682.1|681.7|922
1652106040000|2022-05-09 14:20:40|682.3|681.9|682.1|681.8|682.3|681.9|682.1|681.7|3403
1652106050000|2022-05-09 14:20:50|682.2|681.9|682.2|681.8|682.8|682.2|682.1|681.8|12116
1652106060000|2022-05-09 14:21:00|682.1|681.7|682|681.7|682.4|682|681.9|681.7|7475
1652106070000|2022-05-09 14:21:10|681.9||681.9||681.9||681.9||0
1652106080000|2022-05-09 14:21:20|682|681.8|682|681.7|682|681.8|682|681.7|1151
1652106090000|2022-05-09 14:21:30|682.2|681.8|682|681.7|682.4|682.1|681.9|681.7|2062
1652106100000|2022-05-09 14:21:40|681.9|681.5|682|681.7|682|681.7|681.7|681.4|5263
1652106110000|2022-05-09 14:21:50|682.1|681.8|682|681.9|682.6|682.1|682|681.8|6204
1652106120000|2022-05-09 14:22:00||681.8||681.8||681.8||681.8|0
1652106130000|2022-05-09 14:22:10|681.9|681.7|682|681.7|682.1|681.7|681.9|681.7|1443
1652106140000|2022-05-09 14:22:20|682.2|681.8|682.1|681.7|682.3|681.9|682|681.7|785
1652106160000|2022-05-09 14:22:40|682|681.6|682.1|681.8|682.1|681.8|682|681.6|2092
1652106170000|2022-05-09 14:22:50|682|681.9|682.1|681.8|682.1|681.9|682|681.8|811
1652106180000|2022-05-09 14:23:00|682.3|681.9|682.6|682.2|682.9|682.4|682.3|681.9|5437
1652106190000|2022-05-09 14:23:10|682.5|682.3|682.9|682.5|682.9|682.5|682.5|682.2|748
1652106200000|2022-05-09 14:23:20|682.8|682.4|682.5|682.4|682.8|682.5|682.5|682.3|3792
1652106210000|2022-05-09 14:23:30|682.7|682.3|682.8|682.4|682.9|682.5|682.7|682.3|1908
1652106220000|2022-05-09 14:23:40|682.9|682.5|682.7|682.4|683.1|682.8|682.6|682.4|2583
1652106230000|2022-05-09 14:23:50|682.6|682.3|682.4|682.2|682.6|682.3|682.3|682.2|674
1652106240000|2022-05-09 14:24:00|682.3|682.1|681.9|681.6|682.4|682.1|681.7|681.6|10436
1652106250000|2022-05-09 14:24:10|681.8|681.5|682.1|681.7|682.1|681.7|681.7|681.3|1075
1652106260000|2022-05-09 14:24:20|682.2|681.8|682|681.7|682.2|681.8|681.8|681.6|1336
1652106270000|2022-05-09 14:24:30|682.1|681.6|681.5|681.1|682.1|681.6|681.5|681|931
1652106280000|2022-05-09 14:24:40|681.4|681|681.5|681.1|681.6|681.2|681.4|681|0
1652106290000|2022-05-09 14:24:50|681.4||681.3||681.4||681.3||0
1652106300000|2022-05-09 14:25:00|681.2|681|681.6|681.2|681.6|681.3|681.2|681|6817
1652106310000|2022-05-09 14:25:10|681.5|681.1|681.4|681.1|681.5|681.1|681.3|681.1|0
1652106320000|2022-05-09 14:25:20|681.5|681.2|681.4|681.1|681.6|681.2|681.3|681.1|1050
1652106340000|2022-05-09 14:25:40|681.3|681|681.1|680.8|681.3|681|681|680.8|3212
1652106350000|2022-05-09 14:25:50|681|680.9|681.3|681|681.3|681|680.9|680.9|100
1652106360000|2022-05-09 14:26:00|681.2|680.9|681.2|680.9|681.7|681.3|681.2|680.8|1667
1652106380000|2022-05-09 14:26:20|681.3|681|681.2|681|681.3|681.1|681.2|681|5566
1652106390000|2022-05-09 14:26:30|681.3|681.1|681.2|680.9|681.3|681.1|681.1|680.9|6214
1652106400000|2022-05-09 14:26:40|681.1|680.8|681|680.6|681.1|680.8|680.8|680.6|3960
1652106410000|2022-05-09 14:26:50|680.9|680.7|680.9|680.6|681.2|680.9|680.8|680.6|4398
1652106420000|2022-05-09 14:27:00|680.8|680.7|681.1|680.7|681.3|680.9|680.8|680.7|5830
1652106430000|2022-05-09 14:27:10|681.2|680.8|681.1|680.7|681.2|680.8|680.9|680.6|1000
1652106440000|2022-05-09 14:27:20|681.2|680.8|681.3|681.1|681.3|681.1|681.2|680.8|0
1652106450000|2022-05-09 14:27:30|681.4|681.2|681.9|681.5|682.3|681.9|681.4|681.2|11484
1652106460000|2022-05-09 14:27:40|681.8|681.4|681.6|681.4|681.8|681.5|681.6|681.4|1737
1652106470000|2022-05-09 14:27:50|681.5|681.3|681.4|681.1|681.5|681.3|681.3|680.9|2567
1652106480000|2022-05-09 14:28:00|681.3|681|681.2|681.1|681.3|681.1|681.2|681|270
1652106490000|2022-05-09 14:28:10|681.1|681|681.1|680.8|681.2|681|680.7|680.5|3997
1652106500000|2022-05-09 14:28:20|681|680.7|681.2|681|681.3|681|680.6|680.3|3753
1652106510000|2022-05-09 14:28:30|681.4|680.9|681.6|681.3|681.6|681.3|681.4|680.9|68
1652106520000|2022-05-09 14:28:40|681.5|681.4|681.5|681.1|681.6|681.4|681.3|681.1|4129
1652106530000|2022-05-09 14:28:50|681.4|681.2|681.1|680.8|681.4|681.2|681|680.8|1329
1652106540000|2022-05-09 14:29:00|681|680.9|681.2|680.9|681.4|681|681|680.8|1673
1652106550000|2022-05-09 14:29:10|681.1|680.8|681.2|680.8|681.2|680.9|681|680.8|271
1652106560000|2022-05-09 14:29:20|681.1|680.9|681|680.6|681.2|681|680.8|680.6|1623
1652106570000|2022-05-09 14:29:30|680.9||680.9||680.9||680.8||0
1652106580000|2022-05-09 14:29:40|680.8|680.7|681|680.7|681.3|681|680.8|680.6|4297
1652106590000|2022-05-09 14:29:50|681.2|680.8|681|680.7|681.4|681.1|681|680.7|5922
1652106600000|2022-05-09 14:30:00|680.9|680.6|680.5|680.2|680.9|680.6|680.5|680.1|4646
1652106610000|2022-05-09 14:30:10|680.4|680.3|680.3|680.1|680.5|680.3|680.3|680.1|0
1652106620000|2022-05-09 14:30:20|680.2|680|680.1|679.9|680.5|680.1|679.9|679.7|20531
1652106630000|2022-05-09 14:30:30|680.3|680|680.5|680.1|680.6|680.4|680.3|679.9|5969
1652106640000|2022-05-09 14:30:40|680.4|680.2|680.5|680.2|680.7|680.3|680.3|680.1|1317
1652106650000|2022-05-09 14:30:50|680.7|680.6|680.7|680.4|681|680.7|680.5|680.2|10981
1652106660000|2022-05-09 14:31:00|680.6|680.3|680.6|680.3|680.6|680.3|680.6|680.2|0
1652106670000|2022-05-09 14:31:10|680.5|680.4|680.6|680.2|680.7|680.4|680.2|680.1|7067
1652106680000|2022-05-09 14:31:20|680.5|680.1|680|679.9|680.6|680.2|680|679.9|2859
1652106690000|2022-05-09 14:31:30|680.1|680|680.3|679.9|680.4|680|680.1|679.9|2000
1652106700000|2022-05-09 14:31:40|680.2|680|680.2|680|680.3|680|680|679.9|1665
1652106710000|2022-05-09 14:31:50|680.4|680.1|679.8|679.7|680.5|680.2|679.8|679.7|4547
1652106720000|2022-05-09 14:32:00|679.7|679.6|679.9|679.6|680|679.7|679.5|679.4|3237
1652106730000|2022-05-09 14:32:10|680|679.7|680.5|680.1|680.6|680.2|680|679.7|7464
1652106740000|2022-05-09 14:32:20|680.4|680|680.4|680|680.5|680.3|680.1|680|5636
1652106750000|2022-05-09 14:32:30|680.3|679.9|680|679.9|680.4|679.9|680|679.9|796
1652106760000|2022-05-09 14:32:40|679.9|679.8|679.8|679.4|680|679.8|679.7|679.4|4692
1652106770000|2022-05-09 14:32:50|679.7|679.3|679.3|679.1|679.7|679.3|679.3|679.1|1538
1652106780000|2022-05-09 14:33:00|679.2|679|679.2|679|679.3|679.1|679.1|679|2339
1652106790000|2022-05-09 14:33:10|679.4|679.1|679.2|679|679.4|679.2|679.2|679|79
1652106800000|2022-05-09 14:33:20|679.3|679.1|679.2|679|679.3|679.1|679.1|679|0
1652106810000|2022-05-09 14:33:30|679.1||679.1||679.2||679.1||335
1652106820000|2022-05-09 14:33:40|679.3|679.1|679.3|679.1|679.4|679.3|679.3|679|5371
1652106830000|2022-05-09 14:33:50|679.2|679|679.1|679|679.2|679|679.1|679|1638
1652106840000|2022-05-09 14:34:00|679.3||679.1||679.3||679.1||1833
1652106850000|2022-05-09 14:34:10|679|678.9|679.3|679|679.4|679.1|679|678.9|11194
1652106860000|2022-05-09 14:34:20|679.4|679.1|679.7|679.4|679.8|679.4|679.4|679.1|1016
1652106870000|2022-05-09 14:34:30|679.8|679.5|680|679.6|680|679.7|679.8|679.5|0
1652106880000|2022-05-09 14:34:40||679.7||679.7||679.7||679.7|0
1652106890000|2022-05-09 14:34:50|679.9|679.8|680|679.8|680|679.8|679.8|679.6|2724
1652106900000|2022-05-09 14:35:00|679.9|679.7|680|679.7|680|679.7|679.8|679.6|1247
1652106910000|2022-05-09 14:35:10|679.9|679.8|679.8|679.4|680|679.8|679.7|679.4|3409
1652106920000|2022-05-09 14:35:20|680|679.5|679.7|679.4|680|679.7|679.6|679.4|2848
1652106940000|2022-05-09 14:35:40|679.6|679.5|679.7|679.5|679.7|679.5|679.6|679.5|0
1652106950000|2022-05-09 14:35:50|679.9|679.6|679.9|679.5|680.2|680.1|679.8|679.5|9955
1652106960000|2022-05-09 14:36:00|679.8|679.4|679.3|679|679.8|679.4|679.2|678.9|3968
1652106970000|2022-05-09 14:36:10|679.4|679.1|679.4|679.1|679.6|679.2|679.2|678.9|811
1652106980000|2022-05-09 14:36:20||679.2||679.1||679.3||679.1|700
1652106990000|2022-05-09 14:36:30|679.3|679.2|679.3|679.2|679.5|679.2|679.3|679.2|138
1652107000000|2022-05-09 14:36:40|679.5|679.3|679.7|679.5|679.7|679.5|679.5|679.2|7533
1652107010000|2022-05-09 14:36:50|679.8|679.6|680.4|680.1|680.4|680.1|679.8|679.6|1083
1652107020000|2022-05-09 14:37:00|680.5|680|680.3|680.1|680.6|680.3|680.3|680|124
1652107030000|2022-05-09 14:37:10|680.4|680|680.2|680|680.4|680|680|679.7|2689
1652107040000|2022-05-09 14:37:20|680.3|679.9|680.2|679.9|680.5|680.2|680.1|679.9|3855
1652107050000|2022-05-09 14:37:30|680.1|680|680.2|679.9|680.3|680.1|680.1|679.9|1358
1652107060000|2022-05-09 14:37:40|680.3|680|681|680.6|681.3|680.8|680.2|679.9|2565
1652107070000|2022-05-09 14:37:50|681.1|680.7|681.2|681.1|681.6|681.3|681.1|680.6|1959
1652107080000|2022-05-09 14:38:00|681.1|680.9|681.2|680.9|681.4|681.2|680.8|680.6|7240
1652107090000|2022-05-09 14:38:10||681||681||681||680.9|0
1652107100000|2022-05-09 14:38:20|681.1|680.9|680.7|680.4|681.2|680.9|680.5|680.3|6192
1652107110000|2022-05-09 14:38:30|680.8|680.5|680.4|680.1|681.1|680.7|680.4|680.1|4571
1652107120000|2022-05-09 14:38:40|680.3|680.2|680.4|680.1|680.7|680.3|680.3|680.1|3055
1652107130000|2022-05-09 14:38:50||680.2||680.1||680.2||680.1|0
1652107150000|2022-05-09 14:39:10|680.3|679.9|679.7|679.2|680.3|679.9|679.7|679.2|2385
1652107160000|2022-05-09 14:39:20|679.6|679.1|679.2|678.7|679.6|679.1|678.7|678.3|9343
1652107170000|2022-05-09 14:39:30|679.3|678.8|679.2|679|679.7|679.3|679.1|678.7|2384
1652107180000|2022-05-09 14:39:40|679.3|679.1|679.3|679|679.3|679.1|679.3|679|807
1652107190000|2022-05-09 14:39:50|679.5|679.1|679.3|679.1|679.5|679.1|679.3|679|0
1652107200000|2022-05-09 14:40:00|679.4||679.3||679.4||679.2||0
1652107210000|2022-05-09 14:40:10|679.4|679.2|679.4|679.2|679.4|679.2|679.3|679.2|0
1652107220000|2022-05-09 14:40:20||679.3||679.2||679.3||679.2|700
1652107230000|2022-05-09 14:40:30|679.5|679.3|679.9|679.6|680|679.6|679.5|679.3|8894
1652107240000|2022-05-09 14:40:40|679.8|679.5|679.9|679.5|679.9|679.6|679.7|679.5|1232
1652107250000|2022-05-09 14:40:50|679.8|679.6|679.8|679.5|679.8|679.6|679.8|679.5|0
1652107260000|2022-05-09 14:41:00|679.9|679.3|679.9|679.6|679.9|679.6|679.5|679.2|2017
1652107270000|2022-05-09 14:41:10|680|679.7|680|679.6|680.5|680|679.9|679.6|932
1652107280000|2022-05-09 14:41:20||679.7||679.7||679.8||679.6|0
1652107290000|2022-05-09 14:41:30|679.9|679.6|679.8|679.4|679.9|679.6|679.7|679.4|1622
1652107300000|2022-05-09 14:41:40||679.5||679.5||679.6||679.5|0
1652107310000|2022-05-09 14:41:50|679.7|679.6|679.8|679.5|679.8|679.6|679.7|679.5|405
1652107320000|2022-05-09 14:42:00||679.6||679.6||679.6||679.5|0
1652107330000|2022-05-09 14:42:10|680|679.5|679.5|679.4|680|679.6|679.5|679.4|1808
1652107340000|2022-05-09 14:42:20|679.4|679.2|679.4|678.8|679.4|679.2|678.9|678.4|16944
1652107350000|2022-05-09 14:42:30|679.3|678.9|679.5|679.1|679.5|679.2|679.2|678.8|964
1652107360000|2022-05-09 14:42:40|679.6|679.2|679.6|679.4|680|679.6|679.6|679.2|908
1652107370000|2022-05-09 14:42:50|679.5|679.3|679.3|679|679.5|679.5|679.3|679|2434
1652107380000|2022-05-09 14:43:00|679.4|679.1|679.4|679|679.5|679.1|679.4|679|0
1652107390000|2022-05-09 14:43:10|679.3|679.1|678.9|678.5|679.3|679.1|678.8|678.5|17001
1652107400000|2022-05-09 14:43:20|678.8|678.6|678.7|678.3|678.9|678.7|678.7|678.2|709
1652107410000|2022-05-09 14:43:30|678.8|678.4|678.8|678.5|678.8|678.5|678.7|678.4|811
1652107420000|2022-05-09 14:43:40|679|678.6|678.9|678.7|679|678.7|678.9|678.6|7635
1652107430000|2022-05-09 14:43:50|679|678.8|679.3|678.9|679.4|679|679|678.7|6699
1652107440000|2022-05-09 14:44:00|679.2|678.8|678.8|678.5|679.2|678.9|678.7|678.4|3776
1652107450000|2022-05-09 14:44:10|678.7|678.4|678.6|678.4|678.7|678.4|678.5|678.4|304
1652107460000|2022-05-09 14:44:20|678.5|678.3|678.6|678.3|678.9|678.6|678.3|678.2|8012
1652107470000|2022-05-09 14:44:30|678.7|678.2|678.4|678.2|678.7|678.3|678.3|678.1|372
1652107480000|2022-05-09 14:44:40|678.5|678.3|679|678.6|679|678.6|678.5|678.3|11384
1652107490000|2022-05-09 14:44:50|678.9|678.5|679.2|678.9|679.5|679|678.8|678.4|29
1652107500000|2022-05-09 14:45:00|679.3|679|679|678.7|679.4|679|679|678.7|1771
1652107510000|2022-05-09 14:45:10|678.9|678.6|678.7|678.2|678.9|678.6|678.5|678.2|3783
1652107520000|2022-05-09 14:45:20|678.6|678.3|678.6|678.2|678.6|678.3|678.5|678.2|0
1652107530000|2022-05-09 14:45:30|678.5|678.1|678.3|678|678.6|678.2|678.2|678|1384
1652107540000|2022-05-09 14:45:40|678.2|678.2|678.3|678.1|678.3|678.2|678.2|678|1559
1652107550000|2022-05-09 14:45:50|678.5|678.2|679|678.7|679|678.8|678.5|678.1|4312
1652107560000|2022-05-09 14:46:00|678.9|678.6|678.9|678.6|679|678.6|678.7|678.6|1222
1652107570000|2022-05-09 14:46:10|679|678.7|679|678.7|679|678.8|678.8|678.6|1622
1652107580000|2022-05-09 14:46:20|678.9|678.8|678.8|678.5|679.3|679|678.8|678.5|5007
1652107590000|2022-05-09 14:46:30|678.9|678.6|678.9|678.7|678.9|678.7|678.8|678.5|0
1652107600000|2022-05-09 14:46:40|678.8|678.5|678.7|678.5|678.8|678.5|678.4|678.1|1372
1652107610000|2022-05-09 14:46:50|678.9|678.6|678.3|678|678.9|678.7|678.3|678|11833
1652107620000|2022-05-09 14:47:00|678.2|678.1|678.5|678.2|678.5|678.2|678.1|678|456
1652107630000|2022-05-09 14:47:10|678.6|678.1|679|678.6|679|678.8|678.5|678.1|1787
1652107640000|2022-05-09 14:47:20|678.9|678.7|679|678.7|679|678.7|678.8|678.6|0
1652107650000|2022-05-09 14:47:30|679.2|678.6|679.1|678.8|679.4|679|679.1|678.6|1017
1652107660000|2022-05-09 14:47:40|679.2|678.9|679.2|679|679.5|679.1|679|678.8|2952
1652107670000|2022-05-09 14:47:50|679.5|679.1|679.4|679.1|679.6|679.3|679.3|679.1|1119
1652107680000|2022-05-09 14:48:00|679.3|679.2|679.1|678.9|679.4|679.2|679|678.7|3410
1652107690000|2022-05-09 14:48:10|679.4|679|679.3|679.2|679.5|679.2|679.3|679|2044
1652107700000|2022-05-09 14:48:20|679.4|679.1|679.4|679.1|679.4|679.2|679.3|679.1|328
1652107710000|2022-05-09 14:48:30|679.5|679.2|679.9|679.6|680|679.6|679.5|679.2|5739
1652107720000|2022-05-09 14:48:40|679.8|679.5|679.6|679.3|679.8|679.5|679.5|679.2|2186
1652107730000|2022-05-09 14:48:50|679.7|679.4|679.7|679.4|679.7|679.5|679.6|679.3|0
1652107740000|2022-05-09 14:49:00|679.6|679.5|679.9|679.6|679.9|679.6|679.3|679|5540
1652107750000|2022-05-09 14:49:10|680|679.5|679.7|679.4|680|679.8|679.5|679.2|23333
1652107760000|2022-05-09 14:49:20|679.6|679.5|679.6|679.3|679.7|679.5|679.6|679.3|0
1652107770000|2022-05-09 14:49:30|679.5||679.6||679.6||679.4||0
1652107780000|2022-05-09 14:49:40|679.5|679.1|679.6|679.4|679.6|679.4|679.4|679.1|2406
1652107790000|2022-05-09 14:49:50|679.5|679.3|679.5|679.1|679.5|679.3|679.4|679.1|1000
1652107800000|2022-05-09 14:50:00|679.4|679|679.5|679.3|679.5|679.4|679.3|679|0
1652107810000|2022-05-09 14:50:10|679.4|679.2|679.3|679|679.4|679.2|679.2|679|3604
1652107820000|2022-05-09 14:50:20|679.5|679.1|679.9|679.6|680|679.7|679.3|679|9733
1652107830000|2022-05-09 14:50:30|680|679.7|680|679.8|680.2|679.9|679.9|679.6|3111
1652107840000|2022-05-09 14:50:40|679.9|679.7|679.7|679.4|679.9|679.7|679.6|679.4|4847
1652107850000|2022-05-09 14:50:50|679.6|679.5|680|679.7|680|679.7|679.6|679.5|6446
1652107860000|2022-05-09 14:51:00|679.9|679.6|680|679.7|680|679.8|679.8|679.6|1622
1652107870000|2022-05-09 14:51:10|680.2|679.8|680.1|679.8|680.3|680|679.9|679.7|2657
1652107880000|2022-05-09 14:51:20|680|679.7|679.7|679.4|680|679.7|679.6|679.4|2998
1652107890000|2022-05-09 14:51:30|679.6|679.8|679.8|679.5|680|679.8|679.6|679.4|21631
1652107900000|2022-05-09 14:51:40|679.7|679.4|679.4|679.1|679.7|679.4|679.2|679|1814
1652107910000|2022-05-09 14:51:50|679.3|679|679.3|679.1|679.4|679.2|679.3|679|0
1652107920000|2022-05-09 14:52:00|679.4|679.2|679.7|679.4|679.9|679.5|679.4|679.2|781
1652107930000|2022-05-09 14:52:10|679.8|679.5|679.9|679.5|680|679.7|679.7|679.4|1676
1652107940000|2022-05-09 14:52:20|679.8|679.6|680|679.7|680|679.7|679.8|679.6|2429
1652107950000|2022-05-09 14:52:30|679.9|679.8|679.3|679|679.9|679.8|679.3|679|13213
1652107960000|2022-05-09 14:52:40|679.2|679.1|679.3|679|679.7|679.3|679.2|679|490
1652107970000|2022-05-09 14:52:50|679.2|678.8|679.2|678.8|679.2|678.9|679|678.7|810
1652107980000|2022-05-09 14:53:00|679.1|678.9|679.2|679|679.4|679.1|679.1|678.9|270
1652107990000|2022-05-09 14:53:10|679.1|678.8|679.1|678.8|679.2|678.8|678.8|678.4|3226
1652108000000|2022-05-09 14:53:20|679.3|678.9|679.7|679.4|679.8|679.5|679.3|678.8|5438
1652108010000|2022-05-09 14:53:30|679.6|679.3|679.3|679.1|679.6|679.3|679.3|679|1879
1652108020000|2022-05-09 14:53:40|679.2|679|678.9|678.8|679.3|679|678.9|678.7|5602
1652108030000|2022-05-09 14:53:50|678.8|678.7|678.8|678.7|678.8|678.7|678.8|678.7|29
1652108040000|2022-05-09 14:54:00|678.7|678.5|678.2|678|678.7|678.5|678|677.8|2397
1652108050000|2022-05-09 14:54:10|678.3|678.1|678|677.6|678.4|678.2|677.9|677.6|6700
1652108060000|2022-05-09 14:54:20|678.2|677.7|677.8|677.5|678.2|677.9|677.7|677.5|811
1652108070000|2022-05-09 14:54:30|677.9|677.6|677.9|677.7|678.1|677.9|677.8|677.5|3000
1652108080000|2022-05-09 14:54:40|677.8|677.6|677.8|677.5|677.9|677.6|677.6|677.3|2056
1652108090000|2022-05-09 14:54:50|677.7|677.4|677.3|677|677.8|677.4|677.3|677|1989
1652108100000|2022-05-09 14:55:00|677.2|677.1|677.2|677.1|677.4|677.2|677|676.7|6662
1652108110000|2022-05-09 14:55:10|677.1|676.9|677.6|677.3|677.9|677.5|677.1|676.8|1120
1652108120000|2022-05-09 14:55:20|677.7|677.4|677.9|677.5|677.9|677.5|677.6|677.3|0
1652108130000|2022-05-09 14:55:30|677.8|677.4|677.6|677.4|677.8|677.7|677.6|677.4|2086
1652108140000|2022-05-09 14:55:40|677.8|677.5|677.9|677.7|678|677.8|677.8|677.5|1284
1652108150000|2022-05-09 14:55:50|677.8||677.9||677.9||677.8||56
1652108160000|2022-05-09 14:56:00|677.8|677.6|677.7|677.5|677.8|677.6|677.6|677.4|1833
1652108170000|2022-05-09 14:56:10||677.4||677.4||677.5||677.4|0
1652108180000|2022-05-09 14:56:20|677.8|677.5|677.8|677.5|677.9|677.5|677.8|677.4|0
1652108190000|2022-05-09 14:56:30|677.7|677.6|678|677.6|678|677.6|677.5|677.2|6204
1652108200000|2022-05-09 14:56:40|678.2|677.7|678.4|678.2|678.8|678.4|678.2|677.7|23511
1652108210000|2022-05-09 14:56:50|678.5|678.3|678.5|678.2|678.6|678.4|678.4|678.2|1094
1652108220000|2022-05-09 14:57:00|678.6|678.3|678.6|678.3|678.7|678.3|678.4|678.2|0
1652108230000|2022-05-09 14:57:10|678.5|678.2|678.7|678.5|678.9|678.6|678.4|678.2|7173
1652108240000|2022-05-09 14:57:20|678.9|678.6|678.9|678.6|679|678.7|678.9|678.6|586
1652108250000|2022-05-09 14:57:30|678.8|678.7|678.9|678.6|678.9|678.7|678.8|678.6|0
1652108260000|2022-05-09 14:57:40|679|678.7|678.7|678.5|679|678.9|678.6|678.5|4998
1652108270000|2022-05-09 14:57:50|678.6|678.3|678.7|678.3|678.7|678.4|678.5|678.1|31
1652108280000|2022-05-09 14:58:00|678.8|678.4|678.7|678.3|678.8|678.5|678.7|678.3|400
1652108290000|2022-05-09 14:58:10|678.6|678.2|678.5|678.3|678.6|678.3|678.5|678.2|0
1652108310000|2022-05-09 14:58:30|678.4|678.2|678.4|678.1|678.5|678.3|678.3|678|92
1652108320000|2022-05-09 14:58:40|678.3|678|678.3|678|678.3|678.1|678.2|678|0
1652108330000|2022-05-09 14:58:50|678.4|678.1|678.2|678|678.4|678.3|678.2|678|388
1652108340000|2022-05-09 14:59:00|678.1|677.9|678|677.7|678.3|678|677.9|677.6|7977
1652108350000|2022-05-09 14:59:10|677.9|677.8|677.7|677.4|678|677.8|677.7|677.4|1151
1652108360000|2022-05-09 14:59:20|677.8|677.5|677.8|677.6|677.8|677.6|677.8|677.4|0
1652108370000|2022-05-09 14:59:30|677.9|677.7|678|677.7|678|677.7|677.9|677.6|1634
1652108380000|2022-05-09 14:59:40|677.9||677.9||677.9||677.8||0
1652108390000|2022-05-09 14:59:50|678|677.8|677.6|677.3|678|677.8|677.6|677.3|4062
1652108400000|2022-05-09 15:00:00|677.5|677.2|677.5|677.2|677.6|677.3|677.3|677.1|2312
1652108410000|2022-05-09 15:00:10|677.4|677.3|677.5|677.3|677.6|677.4|677.3|677.2|2726
1652108420000|2022-05-09 15:00:20|677.4|677.4|677.4|677.1|677.5|677.4|677.2|676.9|5217
1652108430000|2022-05-09 15:00:30||677.2||677.2||677.3||677.1|3779
1652108440000|2022-05-09 15:00:40|677.5|677.3|677.6|677.4|677.8|677.5|677.3|677.1|20816
1652108450000|2022-05-09 15:00:50|677.7|677.5|678.1|677.7|678.2|677.8|677.7|677.4|1371
1652108460000|2022-05-09 15:01:00|678|677.6|677|676.9|678|677.6|677|676.9|4007
1652108470000|2022-05-09 15:01:10|677.1|676.7|676.7|676.3|677.1|676.7|676.7|676.3|8069
1652108480000|2022-05-09 15:01:20|676.6|676.4|676.7|676.5|676.7|676.6|676.6|676.4|1825
1652108490000|2022-05-09 15:01:30|676.6|676.6|676.8|676.5|676.9|676.6|676.6|676.4|124
1652108500000|2022-05-09 15:01:40|676.7|676.4|676.3|676|676.7|676.4|676.2|676|2522
1652108510000|2022-05-09 15:01:50|676.2|676.1|676.3|676.1|676.3|676.2|676.2|676.1|0
1652108520000|2022-05-09 15:02:00|676.5|676.2|676.4|676.1|676.6|676.3|676.4|676.1|990
1652108530000|2022-05-09 15:02:10|676.3|676|676.4|676|676.4|676.1|676.1|675.7|5412
1652108540000|2022-05-09 15:02:20||676.2||676||676.2||676|3
1652108560000|2022-05-09 15:02:40||676.2||676.3||676.3||676.2|0
1652108570000|2022-05-09 15:02:50|676.6|676.4|676.6|676.4|676.8|676.5|676.5|676.4|6466
1652108580000|2022-05-09 15:03:00|676.7|676.5|676.6|676.4|676.9|676.5|676.6|676.4|2834
1652108600000|2022-05-09 15:03:20|676.5|676.2|676.4|676.2|676.5|676.3|676.3|675.9|6422
1652108610000|2022-05-09 15:03:30|676.5|676.3|676.9|676.5|676.9|676.5|676.4|676.2|12414
1652108620000|2022-05-09 15:03:40|677|676.6|677.4|677.1|677.5|677.1|677|676.6|2092
1652108630000|2022-05-09 15:03:50|677.5|677.2|677.9|677.5|678|677.9|677.4|677.2|17085
1652108640000|2022-05-09 15:04:00|677.8|677.6|677.9|677.6|677.9|677.7|677.8|677.4|3273
1652108650000|2022-05-09 15:04:10|678|677.5|677.5|677.3|678|677.5|677.4|677.3|2133
1652108660000|2022-05-09 15:04:20|677.4|677.2|677.4|677.2|677.4|677.2|677.3|677.2|1895
1652108670000|2022-05-09 15:04:30|677.3|677.3|677.4|677.2|677.4|677.3|677.3|677.2|0
1652108680000|2022-05-09 15:04:40|677.3|677.1|676.5|676.2|677.3|677.1|676.5|676.2|7499
1652108690000|2022-05-09 15:04:50|676.4|676.1|676.4|676.2|676.6|676.3|676.3|676.1|874
1652108700000|2022-05-09 15:05:00|676.3|676.1|676.5|676.1|676.7|676.5|676.1|675.8|8987
1652108710000|2022-05-09 15:05:10|676.4|676.2|676.7|676.4|676.7|676.6|676.4|676.2|217
1652108720000|2022-05-09 15:05:20|676.6|676.6|676.7|676.6|676.7|676.6|676.5|676.6|0
1652108730000|2022-05-09 15:05:30|676.9|676.7|677.1|676.8|677.1|676.9|676.9|676.7|1323
1652108740000|2022-05-09 15:05:40||676.9||676.8||676.9||676.8|0
1652108750000|2022-05-09 15:05:50|677|676.9|677.1|676.8|677.1|677|677|676.8|1492
1652108760000|2022-05-09 15:06:00|677|676.9|677.1|677|677.3|677.1|677|676.8|4305
1652108770000|2022-05-09 15:06:10|677.3|676.9|677.3|677.1|677.3|677.1|676.9|676.7|3862
1652108780000|2022-05-09 15:06:20|677.2||677.2||677.2||677.2||0
1652108790000|2022-05-09 15:06:30|677.1|676.9|677.2|676.9|677.2|677|677.1|676.9|1165
1652108800000|2022-05-09 15:06:40|677.1|676.8|677.1|676.9|677.1|676.9|677|676.8|1647
1652108810000|2022-05-09 15:06:50|677.2|676.8|677.1|676.9|677.2|677.1|677.1|676.8|1590
1652108820000|2022-05-09 15:07:00|677|676.7|676.8|676.6|677|676.7|676.8|676.6|1927
1652108830000|2022-05-09 15:07:10|676.7|676.7|676.7|676.5|676.8|676.7|676.7|676.5|1366
1652108840000|2022-05-09 15:07:20||676.6||676.5||676.6||676.5|2531
1652108850000|2022-05-09 15:07:30|676.8|676.6|677.4|677.2|677.5|677.2|676.8|676.5|7867
1652108860000|2022-05-09 15:07:40|677.3|677.1|677.2|676.9|677.3|677.1|677.1|676.9|2387
1652108870000|2022-05-09 15:07:50|677.3|677|677.3|677.1|677.3|677.2|677.3|676.9|0
1652108880000|2022-05-09 15:08:00||677.2||677.2||677.2||677.1|0
1652108890000|2022-05-09 15:08:10|677.5|677.3|677.6|677.4|677.9|677.6|677.5|677.2|4619
1652108900000|2022-05-09 15:08:20|677.7|677.5|677.8|677.5|677.8|677.5|677.7|677.5|1185
1652108910000|2022-05-09 15:08:30|677.7|677.4|677.7|677.3|677.7|677.4|677.3|677.2|5924
1652108920000|2022-05-09 15:08:40|677.6|677.4|677.6|677.4|677.7|677.5|677.4|677|3408
1652108930000|2022-05-09 15:08:50|677.5|677.5|677.6|677.4|677.6|677.5|677.5|677.2|998
1652108940000|2022-05-09 15:09:00|677.5|677.2|677.6|677.4|677.6|677.4|677.5|677.2|996
1652108950000|2022-05-09 15:09:10|677.7|677.6|678|677.7|678|677.7|677.7|677.6|5300
1652108960000|2022-05-09 15:09:20|677.9|677.6|678|677.7|678|677.7|677.9|677.6|0
1652108970000|2022-05-09 15:09:30|677.9|677.8|678.2|678.1|678.5|678.1|677.8|677.6|19922
1652108980000|2022-05-09 15:09:40|678.1|678|678.7|678.4|678.7|678.4|678.1|678|6090
1652108990000|2022-05-09 15:09:50|678.8|678.3|678.5|678.2|678.8|678.3|678.4|678.2|792
1652109000000|2022-05-09 15:10:00|678.4|678.3|678.4|678.2|678.4|678.3|678.3|678.2|1360
1652109010000|2022-05-09 15:10:10|678.3|678.3|678.4|678|678.4|678.3|678.2|678|9862
1652109020000|2022-05-09 15:10:20|678.3|678.1|678.3|678.2|678.4|678.2|678.2|678|1271
1652109030000|2022-05-09 15:10:30|678.2|678|678.2|678|678.3|678|678.1|677.9|752
1652109040000|2022-05-09 15:10:40|678.1|677.9|678.3|678|678.3|678.2|678.1|677.9|3138
1652109050000|2022-05-09 15:10:50|678.4|678.1|678.7|678.3|678.8|678.4|678.4|678|7934
1652109060000|2022-05-09 15:11:00|678.6|678.1|678.5|678.3|678.7|678.3|678.4|678.1|1345
1652109070000|2022-05-09 15:11:10|678.7|678.4|678.2|678|678.7|678.4|678.2|677.9|2189
1652109080000|2022-05-09 15:11:20|678.3|678.2|678.2|678|678.3|678.2|678.2|678|329
1652109090000|2022-05-09 15:11:30|678.1|677.9|678|677.8|678.2|678|677.9|677.8|6355
1652109100000|2022-05-09 15:11:40|677.9|677.9|677.8|677.5|678.2|678.1|677.7|677.5|15601
1652109110000|2022-05-09 15:11:50|677.7|677.6|678.1|677.8|678.2|677.9|677.7|677.6|2395
1652109120000|2022-05-09 15:12:00|678.3|677.9|678.3|678|678.4|678.1|678.3|677.8|1109
1652109130000|2022-05-09 15:12:10|678.2|678.1|678.2|678|678.5|678.2|678.1|678|1209
1652109140000|2022-05-09 15:12:20|678.1||678.2||678.2||678.1||0
1652109150000|2022-05-09 15:12:30|678.4|678.1|678.2|678|678.4|678.1|678.2|678|5295
1652109170000|2022-05-09 15:12:50|678.1|678.1|678.2|677.9|678.2|678.1|678.1|677.9|2049
1652109180000|2022-05-09 15:13:00|678.1|678|678.2|677.9|678.2|678|678.1|677.9|0
1652109190000|2022-05-09 15:13:10|678.1|678|678.2|677.9|678.2|678.1|678.1|677.9|314
1652109200000|2022-05-09 15:13:20|678.1|678|678.5|678.3|678.6|678.3|678|678|11229
1652109210000|2022-05-09 15:13:30||678.2||678.3||678.4||678.2|0
1652109220000|2022-05-09 15:13:40|678.4|678.2|678.2|678.1|678.4|678.3|678.2|677.9|7079
1652109230000|2022-05-09 15:13:50|678.1|677.9|678.1|677.9|678.1|677.9|678|677.8|228
1652109240000|2022-05-09 15:14:00|678|678|677.9|677.7|678|678|677.8|677.7|1841
1652109250000|2022-05-09 15:14:10|677.8|677.6|677.5|677.4|677.8|677.6|677.5|677.3|4469
1652109260000|2022-05-09 15:14:20|677.4|677.3|677.4|677.2|677.5|677.3|677.3|677.1|5264
1652109270000|2022-05-09 15:14:30|677.3|677.1|677.2|677.1|677.3|677.1|677.1|677|3005
1652109280000|2022-05-09 15:14:40|677.3|677.2|677.3|677|677.3|677.2|677.2|677|8085
1652109290000|2022-05-09 15:14:50|677.4|677.1|678|677.7|678|677.7|677.3|677.1|6539
1652109300000|2022-05-09 15:15:00|677.9|677.6|677.4|677.2|678|677.6|677.2|677|2219
1652109310000|2022-05-09 15:15:10|677.3|677.1|677.6|677.4|677.7|677.5|677.3|677.1|5074
1652109320000|2022-05-09 15:15:20|677.5|677.5|678|677.9|678.2|677.9|677.5|677.5|1309
1652109330000|2022-05-09 15:15:30|678.1|677.7|678.1|677.8|678.1|677.8|678|677.7|20
1652109340000|2022-05-09 15:15:40|678|677.7|678.1|677.9|678.1|677.9|678|677.7|55
1652109350000|2022-05-09 15:15:50|678.3|678|678.5|678.3|678.6|678.3|678.3|677.9|4850
1652109360000|2022-05-09 15:16:00|678.7|678.4|678.9|678.6|679|678.8|678.7|678.4|122
1652109370000|2022-05-09 15:16:10|678.8|678.4|678.7|678.5|678.8|678.6|678.6|678.4|912
1652109380000|2022-05-09 15:16:20|678.8|678.6|678.6|678.3|678.8|678.7|678.5|678.3|1887
1652109390000|2022-05-09 15:16:30|678.7|678.4|678.3|678|678.7|678.4|678.3|678|1489
1652109400000|2022-05-09 15:16:40|678.4|678.1|678.2|677.9|678.4|678.1|677.9|677.7|1040
1652109410000|2022-05-09 15:16:50|678.1|677.8|678.2|677.9|678.2|678.1|678.1|677.8|182
1652109430000|2022-05-09 15:17:10||678||678||678||678|0
1652109440000|2022-05-09 15:17:20|678.3|678.1|678.2|678|678.3|678.2|678.2|678|10122
1652109450000|2022-05-09 15:17:30|678.3|678.1|678.4|678.2|678.4|678.3|678.2|678|9948
1652109460000|2022-05-09 15:17:40|678.6|678.3|679.2|679|679.2|679|678.6|678.2|1056
1652109470000|2022-05-09 15:17:50|679.4|679.1|678.8|678.4|679.5|679.2|678.7|678.3|5622
1652109480000|2022-05-09 15:18:00|678.7|678.3|679.1|678.7|679.1|678.8|678.4|678.1|3246
1652109490000|2022-05-09 15:18:10|679|678.6|679.2|678.9|679.5|679.1|679|678.6|5302
1652109500000|2022-05-09 15:18:20|679.1|679|679.7|679.2|679.7|679.2|679|678.8|2462
1652109510000|2022-05-09 15:18:30|679.6|679.1|679|678.7|679.6|679.2|679|678.6|2988
1652109520000|2022-05-09 15:18:40|678.9|678.6|678.8|678.4|678.9|678.7|678.6|678.3|10435
1652109530000|2022-05-09 15:18:50|678.7|678.3|678.6|678.3|678.7|678.4|678.6|678.2|406
1652109540000|2022-05-09 15:19:00|678.5|678.2|678.2|678|678.6|678.2|678.1|677.8|505
1652109550000|2022-05-09 15:19:10|678.1|677.9|678.1|677.7|678.3|678.1|677.9|677.5|19046
1652109560000|2022-05-09 15:19:20|678|677.8|678.2|677.9|678.2|677.9|677.9|677.7|6527
1652109570000|2022-05-09 15:19:30|678.1|678|678.3|678.2|678.3|678.2|678.1|678|1382
1652109580000|2022-05-09 15:19:40|678.2|678.1|678.2|677.9|678.3|678.1|678.1|677.7|989
1652109590000|2022-05-09 15:19:50|678.3|678|678.4|678.1|678.4|678.2|678.2|677.9|936
1652109600000|2022-05-09 15:20:00|678.3|678.2|678.1|677.8|678.4|678.2|677.9|677.7|5507
1652109610000|2022-05-09 15:20:10|678.2|677.9|678|677.9|678.2|677.9|678|677.8|406
1652109620000|2022-05-09 15:20:20|677.9|677.7|678|677.7|678|677.8|677.9|677.7|343
1652109630000|2022-05-09 15:20:30|677.9|677.8|678|677.8|678|677.8|677.9|677.8|0
1652109640000|2022-05-09 15:20:40|677.9|677.7|677.8|677.6|677.9|677.7|677.7|677.3|3163
1652109650000|2022-05-09 15:20:50|677.7|677.5|677.8|677.6|677.8|677.6|677.7|677.5|1300
1652109660000|2022-05-09 15:21:00|677.7|677.5|677.5|677.2|677.7|677.5|677.5|677.2|1860
1652109670000|2022-05-09 15:21:10|677.4|677.1|677.5|677.2|677.5|677.3|677.4|677|920
1652109680000|2022-05-09 15:21:20|677.4|677.1|677.4|677.1|677.4|677.1|677.3|677|106
1652109690000|2022-05-09 15:21:30|677.3|677|677.1|676.9|677.3|677|677|676.8|2311
1652109700000|2022-05-09 15:21:40|677|676.8|676.8|676.5|677|676.8|676.6|676.5|4279
1652109710000|2022-05-09 15:21:50|676.7|676.2|676.7|676.4|676.7|676.4|676.6|676.2|1742
1652109720000|2022-05-09 15:22:00|676.8|676.5|676.5|676.3|676.8|676.6|676.4|676.2|2832
1652109730000|2022-05-09 15:22:10|676.8|676.4|676.4|676.3|676.8|676.7|676.4|676.3|30460
1652109740000|2022-05-09 15:22:20|676.3|676.2|676.4|676.1|676.4|676.2|676.3|676.1|2858
1652109750000|2022-05-09 15:22:30|676.3|676.2|676.4|676.2|676.4|676.2|676.2|676.2|0
1652109760000|2022-05-09 15:22:40|676.5|676.3|676.6|676.2|676.8|676.6|676.4|676.2|25103
1652109770000|2022-05-09 15:22:50||676.3||676.3||676.5||676.3|406
1652109780000|2022-05-09 15:23:00|676.5||676.6||676.6||676.5||566
1652109790000|2022-05-09 15:23:10|676.7|676.4|676.6|676.3|676.7|676.5|676.6|676.3|1064
1652109810000|2022-05-09 15:23:30|676.5|676.4|676.6|676.3|676.6|676.4|676.5|676.3|4880
1652109820000|2022-05-09 15:23:40|676.5|676.4|676.6|676.3|676.6|676.4|676.5|676.3|1815
1652109840000|2022-05-09 15:24:00|676.5|676.4|676.4|676.1|676.6|676.4|676.3|676|6928
1652109850000|2022-05-09 15:24:10|676.3|676.2|676.5|676.3|676.5|676.4|676.3|676|3817
1652109860000|2022-05-09 15:24:20|676.4|676.2|675.9|675.7|676.5|676.2|675.9|675.7|5500
1652109870000|2022-05-09 15:24:30|675.8|675.4|676.2|675.9|676.2|676|675.8|675.4|16689
1652109880000|2022-05-09 15:24:40|676.1|676|676.2|676|676.2|676|676|676|910
1652109900000|2022-05-09 15:25:00|676.1|675.9|676.4|676.2|676.6|676.5|676|675.9|22550
1652109910000|2022-05-09 15:25:10|676.5||676.5||676.5||676.4||0
1652109920000|2022-05-09 15:25:20|676.7|676.3|676.6|676.4|676.8|676.4|676.6|676.2|1587
1652109930000|2022-05-09 15:25:30||676.5||676.4||676.5||676.4|0
1652109940000|2022-05-09 15:25:40|676.8|676.5|676.7|676.5|676.9|676.6|676.6|676.4|4485
1652109950000|2022-05-09 15:25:50|676.9|676.6|676.9|676.7|676.9|676.8|676.9|676.5|7353
1652109960000|2022-05-09 15:26:00|677|676.8|676.8|676.5|677|676.8|676.5|676.4|8599
1652109970000|2022-05-09 15:26:10|676.7|676.4|676.7|676.5|676.8|676.5|676.6|676.4|0
1652109980000|2022-05-09 15:26:20|676.6|676.4|676.7|676.5|676.7|676.5|676.6|676.4|737
1652109990000|2022-05-09 15:26:30|676.6||676.6||676.7||676.6||100
1652110000000|2022-05-09 15:26:40||676.4||676.4||676.4||676.4|4330
1652110010000|2022-05-09 15:26:50|676.5|676.3|676.5|676.2|676.6|676.5|676.3|676.1|10665
1652110020000|2022-05-09 15:27:00|676.4|676.1|676.2|676.1|676.5|676.2|676.2|676.1|2162
1652110030000|2022-05-09 15:27:10|676.1|675.9|676|675.7|676.2|676.1|675.9|675.7|2466
1652110040000|2022-05-09 15:27:20|676.1|675.8|676.6|676.4|676.6|676.4|676|675.7|6104
1652110050000|2022-05-09 15:27:30|676.5|676.2|676.5|676.2|676.5|676.2|676.4|676.2|1617
1652110060000|2022-05-09 15:27:40|676.4|676.3|676.6|676.3|676.6|676.4|676.4|676.2|14703
1652110070000|2022-05-09 15:27:50|676.5|676.4|675.9|675.7|676.5|676.4|675.9|675.7|14692
1652110080000|2022-05-09 15:28:00|675.8|675.6|676.1|675.8|676.1|676|675.6|675.5|16708
1652110090000|2022-05-09 15:28:10|676.2|675.9|676.2|675.9|676.2|675.9|676.2|675.9|1423
1652110100000|2022-05-09 15:28:20|675|674.9|675|674.8|675|674.9|674.8|674.3|125195
1652110110000|2022-05-09 15:28:30|674.9|674.7|674.9|674.7|675|674.7|674.8|674.7|1950
1652110120000|2022-05-09 15:28:40|675|674.8|675|674.7|675|674.8|675|674.7|2261
1652110130000|2022-05-09 15:28:50|674.9|674.6|675|674.8|675|674.9|674.9|674.6|28484
1652110140000|2022-05-09 15:29:00||674.9||674.8||674.9||674.8|27756
1652110150000|2022-05-09 15:29:10|674.9|674.7|675.1|675|675.1|675|674.9|674.7|34594
1652110160000|2022-05-09 15:29:20|675.4|675.1|676.1|675.8|676.2|675.8|675.4|675.1|2737
1652110170000|2022-05-09 15:29:30|676|675.7|675.9|675.3|676.1|675.7|675.5|675.3|3992
1652110180000|2022-05-09 15:29:40|675.8|675.1|675.7|675.1|675.9|675.1|675.6|675.1|1458
1652110190000|2022-05-09 15:29:50|675.8||675.7||675.8||675.7||51
1652166020000|2022-05-10 07:00:20|686.5|686.2|681.4|680|686.5|686.2|681.4|680|81023
1652166030000|2022-05-10 07:00:30|681.5|680.1|683.4|681.7|683.4|682|681.5|680|9609
1652166040000|2022-05-10 07:00:40|683.5|681.8|686.7|684.8|686.8|684.8|683.5|681.8|2316
1652166050000|2022-05-10 07:00:50|686.6|684.9|688.9|687.1|689|687.1|682.6|680.5|25178
1652166060000|2022-05-10 07:01:00|688.8|686.6|685.6|683.9|688.8|687|684.1|681.6|11063
1652166070000|2022-05-10 07:01:10|685.5|683.8|681.2|680|685.5|683.8|681.2|680|5348
1652166080000|2022-05-10 07:01:20|681.3|680.7|679.6|677.3|681.3|680.7|678.4|676.8|12010
1652166090000|2022-05-10 07:01:30|679.7|677.4|680.5|677.9|680.5|678.1|679.7|677.4|1102
1652166100000|2022-05-10 07:01:40|680.6|678.5|678.7|676.9|680.8|678.8|678.7|676.8|3206
1652166120000|2022-05-10 07:02:00|678.6|677|679.5|677.5|679.7|677.7|678.2|677|2493
1652166130000|2022-05-10 07:02:10|679.4|677.4|679.3|677.6|679.4|677.6|679.1|677.4|0
1652166140000|2022-05-10 07:02:20|679.2|677.7|679|677.4|679.2|677.8|679|677.4|0
1652166150000|2022-05-10 07:02:30|679.2|677.3|678.9|677.4|679.2|677.4|677.4|676.8|5307
1652166170000|2022-05-10 07:02:50|679.1|677.5|679.6|678.4|679.7|678.4|678.9|677.5|2431
1652166180000|2022-05-10 07:03:00|679.7|678.5|678.3|677|680|678.9|678.3|677|7183
1652166190000|2022-05-10 07:03:10|678.2|677.1|679.4|678|679.5|678|678.2|677.1|1269
1652166200000|2022-05-10 07:03:20|679.5|678.1|680.6|679|680.7|679.8|679.5|678.1|13521
1652166210000|2022-05-10 07:03:30|680.5|678.9|679|677.7|680.5|678.9|679|677.6|1570
1652166220000|2022-05-10 07:03:40|679.2|677.8|680.9|680|680.9|680|679.2|677.8|1787
1652166230000|2022-05-10 07:03:50|680.8|679.4|680.6|679.4|680.8|679.4|680.6|678.9|1030
1652166240000|2022-05-10 07:04:00|680.5|678.9|679.7|678.1|680.5|678.9|679.7|678.1|376
1652166250000|2022-05-10 07:04:10|679.6|678|678.9|677.3|679.6|678|678.9|677.1|0
1652166260000|2022-05-10 07:04:20|679|677.4|679.9|678.2|680.3|678.2|679|677.4|1532
1652166270000|2022-05-10 07:04:30|680|678.3|678.7|676.9|680|678.4|678.1|676.8|9824
1652166280000|2022-05-10 07:04:40|678.6|677|680|678.8|680|679.1|678.4|677|6262
1652166290000|2022-05-10 07:04:50|679.9|678.9|679.9|678.6|680|679.9|679.7|678.5|5432
1652166300000|2022-05-10 07:05:00|680|678.7|680|678.7|680|678.7|680|678.7|0
1652166310000|2022-05-10 07:05:10|680.4|678.8|681.5|680.1|681.5|680.1|680.4|678.8|643
1652166320000|2022-05-10 07:05:20|681.4|680.2|682.2|680.5|682.2|680.5|681.4|680.2|0
1652166330000|2022-05-10 07:05:30|682.3|680.6|682.3|681.3|682.9|681.6|682.2|680.6|0
1652166340000|2022-05-10 07:05:40|682.2|681.2|684.8|683.3|684.9|683.3|682|681|2840
1652166350000|2022-05-10 07:05:50|685.1|683.4|684.7|683.5|685.2|683.6|684.7|683.4|0
1652166360000|2022-05-10 07:06:00|684.6|683.3|683|681.9|684.6|683.3|682.9|681.8|10723
1652166370000|2022-05-10 07:06:10|683.1|682|683.3|682|683.4|682.3|682.3|681.9|2275
1652166380000|2022-05-10 07:06:20|683.2|682.1|682.3|681.6|683.3|682.2|682.3|681.3|0
1652166390000|2022-05-10 07:06:30|682.2||682||682.2||682||0
1652166400000|2022-05-10 07:06:40|681.9|681.4|681|680|681.9|681.4|681|680|3187
1652166410000|2022-05-10 07:06:50|681.1|680.1|680.9|680.1|681.6|680.3|680.9|680|1412
1652166420000|2022-05-10 07:07:00|680.8|680.2|681.4|680.5|681.4|680.9|680.8|680.2|1443
1652166430000|2022-05-10 07:07:10|681.7|680.6|682.4|681|682.7|681.5|681.7|680.6|2003
1652166440000|2022-05-10 07:07:20|682.9|681.1|683|681.8|683.1|681.8|682.8|681.1|9000
1652166450000|2022-05-10 07:07:30|683.1|681.9|683.3|682.2|683.5|682.3|683.1|681.9|0
1652166460000|2022-05-10 07:07:40|683.2|682.1|682.9|681.8|683.2|682.1|682.4|681.7|2452
1652166470000|2022-05-10 07:07:50|682.5|681.7|682.5|681.7|682.5|681.7|682.5|681.7|0
1652166480000|2022-05-10 07:08:00||681.8||681.7||681.8||681.7|0
1652166490000|2022-05-10 07:08:10|682.4|681.5|681.4|680.5|682.4|681.5|681|680|4391
1652166500000|2022-05-10 07:08:20|681.3|680.4|681.1|680.2|681.4|680.4|681.1|680.2|0
1652166510000|2022-05-10 07:08:30|681|680.1|681|680.1|681|680.1|680.8|680|0
1652166520000|2022-05-10 07:08:40|680.9|680|681|680.1|681|680.1|680.9|680|0
1652166530000|2022-05-10 07:08:50|680.9|680|680.2|679.6|680.9|680.1|679.7|679.3|5101
1652166540000|2022-05-10 07:09:00|680.3|679.7|680.8|679.8|680.9|679.8|680.3|679.7|0
1652166550000|2022-05-10 07:09:10|680.7||680.4||680.7||680.4||0
1652166560000|2022-05-10 07:09:20|680.3||680.2||680.3||680.2||0
1652166570000|2022-05-10 07:09:30|680.3||680.4||680.4||680.3||0
1652166590000|2022-05-10 07:09:50|680.3|679.3|679.2|678.3|680.3|679.3|679.2|678.2|3097
1652166600000|2022-05-10 07:10:00|679.4|678.4|679.8|678.6|680|678.6|678.8|678.1|6559
1652166610000|2022-05-10 07:10:10|680|678.8|679.9|679.1|680.1|679.1|679.9|678.8|0
1652166620000|2022-05-10 07:10:20|680|679.2|680.2|679.1|680.4|679.7|680|679.1|5782
1652166630000|2022-05-10 07:10:30|680.1|678.9|679.8|678.8|680.1|679.5|679.3|678.5|257
1652166640000|2022-05-10 07:10:40|679.9|678.9|680|679|680.3|679|679.8|678.9|0
1652166650000|2022-05-10 07:10:50|679.9|679.1|679.5|678.5|680|679.2|679.5|678.5|0
1652166670000|2022-05-10 07:11:10|679.6|678.6|679.3|678.5|679.8|678.8|679.3|678.5|152
1652166680000|2022-05-10 07:11:20|679.2|678.3|677.7|676.8|679.2|678.3|677.7|676.8|6846
1652166690000|2022-05-10 07:11:30|677.6|676.9|677.4|676.8|677.7|677|677.2|676.8|3087
1652166700000|2022-05-10 07:11:40|677.3|676.6|676.8|676|677.3|676.6|676.8|676|250
1652166710000|2022-05-10 07:11:50|677|676.1|677.7|676.6|678.2|677.2|677|676.1|819
1652166720000|2022-05-10 07:12:00|677.6|676.7|677.6|677.1|677.6|677.1|677.4|676.5|0
1652166730000|2022-05-10 07:12:10|677.5|676.9|677.4|676.6|677.6|676.9|677|676.5|21
1652166740000|2022-05-10 07:12:20|677.6|676.7|678.5|677.5|678.6|677.5|677.5|676.7|730
1652166750000|2022-05-10 07:12:30|678.6|677.6|679.4|678.1|679.5|678.1|678.6|677.6|0
1652166760000|2022-05-10 07:12:40|679.3|678.2|680.2|679.4|680.3|679.4|679.2|678.2|5498
1652166770000|2022-05-10 07:12:50|680.3|679.3|680.2|679.3|680.3|679.3|679.6|678.8|2034
1652166780000|2022-05-10 07:13:00|680.1|679.2|680.1|679.3|680.2|679.9|679.7|678.9|7200
1652166790000|2022-05-10 07:13:10|680||680||680||680||0
1652166810000|2022-05-10 07:13:30|679.9||679.8||679.9||679.8||0
1652166820000|2022-05-10 07:13:40|679.7|679.4|679.7|679|679.8|679.7|679.6|679|1982
1652166830000|2022-05-10 07:13:50|679.8|678.8|679.4|678.8|679.8|678.8|678.8|678|820
1652166840000|2022-05-10 07:14:00|679.3|678.7|679.4|678.7|679.4|678.8|679.3|678.6|0
1652166850000|2022-05-10 07:14:10|679.3|678.8|679.1|678.4|679.3|678.8|679.1|678.4|0
1652166860000|2022-05-10 07:14:20|679.2|678.5|679.4|678.5|679.4|678.9|679.1|678.4|765
1652166870000|2022-05-10 07:14:30|679.3|678.6|679.6|678.8|680.2|679.4|679.3|678.5|1074
1652166880000|2022-05-10 07:14:40|679.7|678.9|679.8|678.8|680.1|679.1|679.7|678.8|2999
1652166890000|2022-05-10 07:14:50|679.7||679.4||679.7||679.4||0
1652166900000|2022-05-10 07:15:00|679.3|678.7|679.7|679|679.9|679|678.8|678.1|2252
1652166910000|2022-05-10 07:15:10|680|678.9|680|679.4|680.2|679.5|680|678.9|375
1652166920000|2022-05-10 07:15:20|679.9|679.5|679.8|679.2|680.2|679.8|679.8|679.2|1245
1652166930000|2022-05-10 07:15:30|679.9||680.1||680.1||679.8||0
1652166940000|2022-05-10 07:15:40|680.2|679.3|678.6|677.8|680.2|679.5|678.5|677.8|2943
1652166950000|2022-05-10 07:15:50|678.5|677.9|678.5|677.9|678.5|678|678.4|677.8|0
1652166960000|2022-05-10 07:16:00|678.7|678|679.2|678.5|679.7|678.9|678.7|678|1461
1652166970000|2022-05-10 07:16:10|679.1|678.3|679|678.2|679.1|678.3|678.9|678.1|130
1652166980000|2022-05-10 07:16:20|678.9|678.1|678.9|678.1|678.9|678.1|678.4|677.8|1038
1652166990000|2022-05-10 07:16:30||678||678||678||677.9|0
1652167000000|2022-05-10 07:16:40|678.7|677.8|678|677.1|678.7|677.8|678|677.1|1587
1652167020000|2022-05-10 07:17:00|677.9||677.8||677.9||677.8||0
1652167030000|2022-05-10 07:17:10|678|677.6|678.3|677.6|678.5|678|678|677.6|621
1652167040000|2022-05-10 07:17:20|678.4||678.3||678.4||678.1||0
1652167050000|2022-05-10 07:17:30|678.4|678.3|678.5|677.9|678.8|678.3|678.3|677.6|4312
1652167060000|2022-05-10 07:17:40|678.6|677.8|678.6|677.8|678.6|677.8|678.6|677.6|738
1652167070000|2022-05-10 07:17:50|678.5|677.9|679|678|679|678|678.5|677.9|193
1652167080000|2022-05-10 07:18:00|678.9|678.1|678.9|677.8|678.9|678.1|678.9|677.8|0
1652167090000|2022-05-10 07:18:10|678.8||678.8||678.8||678.8||0
1652167100000|2022-05-10 07:18:20|678.7|678.2|679.1|678.3|679.1|678.4|678.7|678.2|1010
1652167110000|2022-05-10 07:18:30|679|678.2|678.5|677.7|679|678.2|678.2|677.6|1594
1652167120000|2022-05-10 07:18:40|678.4||678.4||678.4||678.4||0
1652167130000|2022-05-10 07:18:50|678.3|678.2|677.2|676.5|678.3|678.2|676.9|676.5|7823
1652167140000|2022-05-10 07:19:00|677.3|676.7|677.8|677|678.2|677.3|677.2|676.7|499
1652167150000|2022-05-10 07:19:10|677.7|677.1|677.8|676.9|677.8|677.1|677.3|676.8|200
1652167160000|2022-05-10 07:19:20|677.7|676.8|677.3|676.7|677.7|676.9|677.3|676.7|0
1652167170000|2022-05-10 07:19:30|677.5|676.8|677.3|676.7|677.8|677.2|677.2|676.5|1369
1652167180000|2022-05-10 07:19:40|677.2|676.5|676.7|676|677.2|676.5|676.7|676|130
1652167190000|2022-05-10 07:19:50|676.8|676.1|677.2|676.4|677.2|676.6|676.8|676.1|214
1652167200000|2022-05-10 07:20:00|677.3|676.5|677.7|676.8|677.7|676.8|677.3|676.5|0
1652167210000|2022-05-10 07:20:10|677.8|676.9|677.6|676.8|677.9|677.1|677.6|676.8|0
1652167220000|2022-05-10 07:20:20|677.5|676.9|677.5|676.7|677.5|676.9|677.3|676.7|0
1652167230000|2022-05-10 07:20:30|677.3||677.2||677.3||677.2||0
1652167240000|2022-05-10 07:20:40|677.1|676.5|676.9|676.2|677.1|676.5|676.6|676|836
1652167250000|2022-05-10 07:20:50|676.8|676.1|676.9|676.3|676.9|676.3|676.8|676|0
1652167260000|2022-05-10 07:21:00|676.8|676.2|676.9|676.3|676.9|676.3|676.8|676|0
1652167270000|2022-05-10 07:21:10|676.8|676.2|676.8|676.1|676.8|676.2|676.8|676|0
1652167280000|2022-05-10 07:21:20|676.9|676.2|676.8|676.1|677|676.3|676.8|676|1000
1652167290000|2022-05-10 07:21:30|676.7|676|676.7|676|676.7|676|676.7|676|0
1652167300000|2022-05-10 07:21:40|676.6||676.6||676.6||676.6||0
1652167320000|2022-05-10 07:22:00|676.5||676.4||676.5||676.4||0
1652167330000|2022-05-10 07:22:10|676.3|675.8|676|675.4|676.3|675.8|676|675.4|1381
1652167350000|2022-05-10 07:22:30||675.5||675.4||675.5||675.4|0
1652167360000|2022-05-10 07:22:40|676.2|675.5|677|676.4|677.5|676.6|676.2|675.5|7551
1652167370000|2022-05-10 07:22:50|676.9|676.3|677|676.2|677|676.3|676.9|676.2|0
1652167380000|2022-05-10 07:23:00|676.9||677||677||676.9||0
1652167390000|2022-05-10 07:23:10|677.1|676.3|677.7|677.1|677.7|677.2|677.1|676.3|2595
1652167400000|2022-05-10 07:23:20||677.2||677.2||677.2||677.2|0
1652167410000|2022-05-10 07:23:30|678|677.3|677.6|677.2|678|677.5|677.5|677.2|1041
1652167420000|2022-05-10 07:23:40|677.5|677|677.2|676.6|677.5|677|677.1|676.5|1344
1652167430000|2022-05-10 07:23:50|677.3|676.7|677.1|676.6|677.5|676.7|677.1|676.5|0
1652167440000|2022-05-10 07:24:00|677|676.4|676.7|676|677|676.4|676.7|676|8
1652167450000|2022-05-10 07:24:10|676.9|676.1|676.7|676.1|676.9|676.2|676.7|676.1|0
1652167460000|2022-05-10 07:24:20|676.8|676.2|677|676.3|677.1|676.3|676.8|676.2|568
1652167480000|2022-05-10 07:24:40|677.1|676.4|678|677.5|678|677.5|677.1|676.4|1653
1652167490000|2022-05-10 07:24:50|678.2|677.6|678.1|677.2|678.6|677.9|678.1|677.2|5041
1652167500000|2022-05-10 07:25:00|678|677.1|677|676.3|678|677.1|677|676.3|1650
1652167510000|2022-05-10 07:25:10|677.2|676.4|677.1|676.5|677.4|676.8|677.1|676.4|750
1652167520000|2022-05-10 07:25:20|677.2|676.4|676.8|676.1|677.2|676.4|676.7|676.1|0
1652167530000|2022-05-10 07:25:30|676.7|676|676.9|676.4|677.2|676.8|676.7|676|15226
1652167540000|2022-05-10 07:25:40|676.8||677||677||676.8||75
1652167560000|2022-05-10 07:26:00|677.2|676.5|677.1|676.5|677.2|676.6|677.1|676.5|800
1652167570000|2022-05-10 07:26:10|677.2|676.6|677.6|677.1|677.6|677.2|677.1|676.6|561
1652167580000|2022-05-10 07:26:20|677.5|677|677.5|676.8|677.5|677|677.5|676.8|0
1652167590000|2022-05-10 07:26:30|677.4|677|677.1|676.6|677.4|677|676.9|676.5|1487
1652167610000|2022-05-10 07:26:50|677.3|676.5|677.4|676.9|677.6|676.9|677.3|676.5|113
1652167620000|2022-05-10 07:27:00|677.6|677|678.1|677.4|678.1|677.4|677.6|677|363
1652167630000|2022-05-10 07:27:10|678|677.3|678|677.3|678.1|677.3|678|677.3|0
1652167640000|2022-05-10 07:27:20|677.9|677.2|677.9|677.2|677.9|677.2|677.9|677.1|0
1652167650000|2022-05-10 07:27:30|677.8|677.1|677.6|677.2|677.8|677.2|677.6|677.1|0
1652167660000|2022-05-10 07:27:40|677.7|677.3|678|677.4|678.2|677.4|677.6|677.3|0
1652167670000|2022-05-10 07:27:50|677.9|677.3|677.7|677.3|678|677.3|677.7|677.3|166
1652167680000|2022-05-10 07:28:00||677.2||677.2||677.2||677.2|0
1652167690000|2022-05-10 07:28:10|677.8|677.3|678.6|677.9|678.8|677.9|677.8|677.3|711
1652167710000|2022-05-10 07:28:30||678||678||678||678|1200
1652167720000|2022-05-10 07:28:40|678.5||678.4||678.5||678.3||0
1652167740000|2022-05-10 07:29:00|678.5|678.1|678.5|678.1|678.5|678.1|678.5|678.1|0
1652167750000|2022-05-10 07:29:10|678.3|677.9|677.4|677|678.4|677.9|677.4|677|5169
1652167760000|2022-05-10 07:29:20|677.3|677.1|676.2|675.6|677.3|677.1|676.2|675.6|974
1652167770000|2022-05-10 07:29:30||675.7||675.6||675.7||675.6|0
1652167780000|2022-05-10 07:29:40||675.7||675.7||675.7||675.7|0
1652167790000|2022-05-10 07:29:50|676.1|675.8|675.3|675|676.1|675.8|675.3|675|10666
1652167800000|2022-05-10 07:30:00|675.2|674.8|673.7|673.1|675.2|674.8|673.7|673.1|8103
1652167810000|2022-05-10 07:30:10|673.6|673.2|674|673.4|674.3|673.7|673.6|673|2971
1652167820000|2022-05-10 07:30:20|673.9|673.2|674.1|673.3|674.2|673.3|673.5|672.8|1231
1652167830000|2022-05-10 07:30:30|674.2|673.4|674.2|673.4|674.2|673.4|674.2|673.4|0
1652167840000|2022-05-10 07:30:40|674.1|673.2|673.5|673|674.1|673.2|673.5|673|1034
1652167850000|2022-05-10 07:30:50|673.6||673.8||673.8||673.6||0
1652167860000|2022-05-10 07:31:00|673.9|673.5|673.6|673.1|674|673.5|673.6|673|2000
1652167870000|2022-05-10 07:31:10|673.7|673.2|674.3|673.6|674.4|673.6|673.5|673.2|123
1652167880000|2022-05-10 07:31:20|674.4|673.7|674|673.5|674.7|673.8|674|673.1|7073
1652167900000|2022-05-10 07:31:40|673.9||673.9||673.9||673.9||0
1652167910000|2022-05-10 07:31:50|673.8|673.3|673.4|673|673.8|673.3|673|672.3|22655
1652167920000|2022-05-10 07:32:00|673.5|673.1|673.8|673.2|674|673.4|673.5|673|639
1652167930000|2022-05-10 07:32:10|673.7|673.4|674.3|673.8|674.3|673.8|673.7|673.2|1234
1652167940000|2022-05-10 07:32:20|674.2|673.9|673.8|673.3|674.2|673.9|673.6|673.3|7181
1652167950000|2022-05-10 07:32:30|||||||||1000
1652167960000|2022-05-10 07:32:40|673.9|673.4|674.2|673.6|674.3|673.6|673.9|673.4|0
1652167970000|2022-05-10 07:32:50||673.7||673.6||673.7||673.5|0
1652167980000|2022-05-10 07:33:00|674.1|673.5|673.5|673.3|674.1|673.6|673.5|673.3|890
1652167990000|2022-05-10 07:33:10|673.4|673|672.7|672.3|673.4|673|672.7|672.3|2620
1652168000000|2022-05-10 07:33:20|672.8|672.4|672.7|672.3|673|672.6|672.7|672.3|720
1652168010000|2022-05-10 07:33:30|673.1|673|672.7|672.3|673.1|673|672.7|672.3|13166
1652168020000|2022-05-10 07:33:40|672.9|672.1|673.2|672.6|673.3|672.7|672.4|672.1|12242
1652168030000|2022-05-10 07:33:50|673.3|672.7|673.6|673.1|674.1|673.7|673.3|672.7|4741
1652168040000|2022-05-10 07:34:00|673.5|673|673.2|672.8|673.5|673|673.2|672.8|568
1652168050000|2022-05-10 07:34:10|673.1||673.1||673.1||673.1||124
1652168070000|2022-05-10 07:34:30|673|673|672.8|672.3|673|673|672.6|672.1|1549
1652168080000|2022-05-10 07:34:40|672.9|672.4|672.6|672.1|673.2|672.5|672.6|672.1|320
1652168090000|2022-05-10 07:34:50|672.5||672.5||672.6||672.5||0
1652168100000|2022-05-10 07:35:00|672.6|672.2|673|672.4|673.3|672.6|672.6|672.2|347
1652168110000|2022-05-10 07:35:10|673.2|672.5|673.4|672.7|673.4|672.7|672.9|672.5|242
1652168120000|2022-05-10 07:35:20|673.5|672.8|673.5|673|673.8|673|673.5|672.8|1184
1652168130000|2022-05-10 07:35:30|673.7|672.9|674|673.4|674.2|673.4|673.7|672.8|1312
1652168140000|2022-05-10 07:35:40|674.1||674.1||674.1||674.1||0
1652168150000|2022-05-10 07:35:50|674.2|673.5|674.5|673.7|674.6|673.9|674.1|673.5|956
1652168160000|2022-05-10 07:36:00|674.3||674.3||674.3||674.3||0
1652168170000|2022-05-10 07:36:10|674.5|673.8|674.9|674.2|675|674.2|674.5|673.8|371
1652168180000|2022-05-10 07:36:20|675|674.3|675.5|675|675.6|675|675|674.3|2182
1652168190000|2022-05-10 07:36:30|675.3|675.1|676.1|675.3|676.1|675.3|675.3|675.1|524
1652168200000|2022-05-10 07:36:40|676.3|675.4|675.9|675.5|676.3|675.5|675.9|675.4|0
1652168210000|2022-05-10 07:36:50|676.2|675.6|676.4|675.8|676.5|675.8|676.2|675.6|1000
1652168220000|2022-05-10 07:37:00|676.3||676.3||676.3||676.2||0
1652168230000|2022-05-10 07:37:10|676.2|675.7|676.2|675.7|676.2|675.7|676|675.6|591
1652168240000|2022-05-10 07:37:20|676.1|675.5|676|675.5|676.1|675.5|675.8|675.4|2027
1652168250000|2022-05-10 07:37:30|676.1|675.6|675.8|675.5|676.1|675.6|675.8|675.5|407
1652168260000|2022-05-10 07:37:40|675.9|675.6|676|675.7|676|675.7|675.8|675.5|1271
1652168270000|2022-05-10 07:37:50||675.5||675.6||675.6||675.5|0
1652168280000|2022-05-10 07:38:00|676.2|675.7|676.6|676|676.6|676|676.1|675.7|0
1652168290000|2022-05-10 07:38:10|676.7|676.1|676.7|676.2|676.7|676.2|676.6|676.1|0
1652168300000|2022-05-10 07:38:20|676.6||676.6||676.6||676.6||0
1652168320000|2022-05-10 07:38:40|676.7|676.3|676.9|676.4|676.9|676.4|676.7|676.3|225
1652168330000|2022-05-10 07:38:50|676.8|676.3|676.7|676|676.8|676.4|676.5|676|4457
1652168340000|2022-05-10 07:39:00|676.8|676.1|677.2|676.6|677.4|676.6|676.8|676.1|804
1652168350000|2022-05-10 07:39:10||676.7||676.8||676.8||676.7|215
1652168360000|2022-05-10 07:39:20|677.4|676.9|677|676.6|677.4|676.9|676.9|676.6|2304
1652168370000|2022-05-10 07:39:30|676.9|676.1|676.7|676.1|676.9|676.1|676.6|676|10000
1652168380000|2022-05-10 07:39:40|676.6|676|676.8|676.1|676.8|676.2|676.2|676|5006
1652168390000|2022-05-10 07:39:50|676.9|676.2|676.5|676|676.9|676.2|676.3|676|400
1652168400000|2022-05-10 07:40:00|676.4|675.9|676.1|675.6|676.4|675.9|676|675.4|10379
1652168410000|2022-05-10 07:40:10|676.2|676.2|676.2|675.6|676.8|676.6|676.1|675.6|9514
1652168420000|2022-05-10 07:40:20|676.3|676.2|675.8|675.5|676.3|676.2|675.8|675.5|3512
1652168430000|2022-05-10 07:40:30|676|675.6|676.4|675.8|676.4|676.3|676|675.6|25616
1652168440000|2022-05-10 07:40:40|676.3|675.7|676.3|675.8|676.3|675.8|676.3|675.7|220
1652168450000|2022-05-10 07:40:50|676.2|675.7|676.3|675.8|676.3|675.8|676.2|675.7|0
1652168460000|2022-05-10 07:41:00|676.4|675.9|676.4|675.9|676.6|676.1|676.4|675.9|1065
1652168470000|2022-05-10 07:41:10||676.1||676.1||676.1||676.1|0
1652168480000|2022-05-10 07:41:20|676.6|676.2|677|676.3|677|676.3|676.6|676.2|299
1652168490000|2022-05-10 07:41:30|676.9|676.2|676.8|676.2|676.9|676.4|676.7|676.1|267
1652168500000|2022-05-10 07:41:40|676.9|676.3|677.2|676.5|677.2|676.5|676.8|676.3|0
1652168520000|2022-05-10 07:42:00|677.1||676.9||677.1||676.9||0
1652168540000|2022-05-10 07:42:20|677.1|676.6|676.8|676.3|677.2|676.6|676.4|675.9|4952
1652168550000|2022-05-10 07:42:30|676.9||676.9||676.9||676.9||0
1652168560000|2022-05-10 07:42:40|676.8|676.2|676.1|675.9|676.8|676.2|676.1|675.8|800
1652168570000|2022-05-10 07:42:50|676.2|675.8|675.5|675.1|676.2|675.8|675.1|675|10485
1652168590000|2022-05-10 07:43:10|675.7|675.2|675.6|675.2|675.9|675.3|675.6|675.2|444
1652168600000|2022-05-10 07:43:20||675.1||675.1||675.1||675.1|0
1652168610000|2022-05-10 07:43:30|675.8|675.2|676.1|675.6|676.2|675.6|675.8|675.2|10
1652168620000|2022-05-10 07:43:40|676.2|676|676.4|676|676.5|676|676.2|676|0
1652168630000|2022-05-10 07:43:50|676.3|675.8|676.4|675.8|676.5|675.8|676.2|675.8|150
1652168640000|2022-05-10 07:44:00|676.5|675.9|676.7|676|676.7|676|676.5|675.9|0
1652168650000|2022-05-10 07:44:10|676.8|676.1|677.4|676.8|677.4|676.8|676.8|676.1|1251
1652168660000|2022-05-10 07:44:20|677.5|676.9|677.8|677.4|677.9|677.4|677.4|676.9|3200
1652168680000|2022-05-10 07:44:40|677.9||677.8||678||677.8||0
1652168690000|2022-05-10 07:44:50|678|677.5|678|677.6|678|677.7|677.8|677.5|346
1652168700000|2022-05-10 07:45:00|677.9|677.5|677.6|677.3|677.9|677.5|677.5|677.3|2122
1652168710000|2022-05-10 07:45:10|677.5|677.2|677.2|676.7|677.6|677.2|677.2|676.6|807
1652168730000|2022-05-10 07:45:30|677.3|676.8|677.3|676.8|677.3|676.8|677.3|676.8|0
1652168740000|2022-05-10 07:45:40|677.2|676.9|678|677.5|678|677.5|677.2|676.9|6429
1652168750000|2022-05-10 07:45:50|678.1|677.6|677.8|677.3|678.7|678.1|677.8|677.3|13576
1652168760000|2022-05-10 07:46:00|677.7|677.2|677.3|677.1|677.7|677.2|677.3|677.1|341
1652168770000|2022-05-10 07:46:10||677||677||677||677|487
1652168780000|2022-05-10 07:46:20|677.2|676.8|677|676.4|677.2|676.8|676.9|676.4|1687
1652168790000|2022-05-10 07:46:30|677.6|677.5|677.5|676.9|678|677.7|677.5|676.8|40839
1652168820000|2022-05-10 07:47:00|677.4|676.7|676.8|676.4|677.4|676.7|676.8|676.3|2137
1652168830000|2022-05-10 07:47:10|677|676.5|677.1|676.6|677.1|676.7|677|676.5|371
1652168840000|2022-05-10 07:47:20|677|676.5|677.1|676.6|677.1|676.6|677|676.4|0
1652168850000|2022-05-10 07:47:30|677|676.5|677|676.5|677|676.5|677|676.4|0
1652168860000|2022-05-10 07:47:40||676.4||676.5||676.8||676.4|1571
1652168870000|2022-05-10 07:47:50|676.9|676.6|676.7|676.5|676.9|676.6|676.7|676.5|315
1652168880000|2022-05-10 07:48:00|676.8|676.6|676.8|676.5|676.8|676.6|676.8|676.5|195
1652168900000|2022-05-10 07:48:20|676.9|676.6|678|677.3|678|677.3|676.9|676.6|2000
1652168910000|2022-05-10 07:48:30|677.9||677.9||678||677.9||0
1652168920000|2022-05-10 07:48:40|677.8||677.8||677.8||677.8||0
1652168930000|2022-05-10 07:48:50||677.2||677.2||677.2||677.2|0
1652168940000|2022-05-10 07:49:00|677.7|677.1|677.8|677.2|677.8|677.2|677.5|677.1|500
1652168950000|2022-05-10 07:49:10|677.6||677.6||677.6||677.6||0
1652168960000|2022-05-10 07:49:20|677.5|677.1|676.7|676.1|677.5|677.1|676.7|676|614
1652168970000|2022-05-10 07:49:30|676.6|676|676.2|675.7|676.6|676|676.2|675.6|1244
1652168980000|2022-05-10 07:49:40|676.4|675.8|676.8|676.2|676.8|676.3|676.4|675.8|160
1652168990000|2022-05-10 07:49:50|676.9|676.3|677.1|676.4|677.1|676.5|676.9|676.3|410
1652169000000|2022-05-10 07:50:00|677.2|676.5|677.6|677.2|677.7|677.2|677.2|676.5|1678
1652169020000|2022-05-10 07:50:20|677.7||677.8||677.8||677.7||0
1652169030000|2022-05-10 07:50:30|677.7|677|677.5|677|677.7|677|677.5|676.8|5
1652169040000|2022-05-10 07:50:40|677.6||677.6||677.6||677.6||0
1652169050000|2022-05-10 07:50:50|677.4||677.4||677.4||677.4||0
1652169060000|2022-05-10 07:51:00|677.3||677.3||677.3||677.3||0
1652169070000|2022-05-10 07:51:10|677.2|676.9|677.5|676.9|677.6|677.3|676.9|676.7|14665
1652169080000|2022-05-10 07:51:20||676.8||676.9||677||676.8|0
1652169090000|2022-05-10 07:51:30|677.7|677|678.1|677.5|678.1|677.5|677.7|677|126
1652169100000|2022-05-10 07:51:40|678.2||678.2||678.2||678.2||0
1652169110000|2022-05-10 07:51:50|678.3|677.6|678.5|677.9|678.5|678|678.3|677.6|795
1652169120000|2022-05-10 07:52:00|678.6|678|678.8|678.1|678.8|678.1|678.6|678|0
1652169130000|2022-05-10 07:52:10|678.9||678.8||678.9||678.8||0
1652169140000|2022-05-10 07:52:20|678.7||678.6||678.7||678.5||0
1652169160000|2022-05-10 07:52:40|678.7|678.2|679.1|678.6|679.3|678.6|678.7|678.2|247
1652169180000|2022-05-10 07:53:00|679|678.5|678.9|678.4|679|678.6|678.7|678.4|910
1652169190000|2022-05-10 07:53:10|678.8|678.2|678.8|678.2|678.9|678.3|678.3|678|1828
1652169200000|2022-05-10 07:53:20|678.9|678.3|678.7|678.2|679.1|678.4|678.7|678.1|0
1652169220000|2022-05-10 07:53:40|678.6|678.4|678.7|678.2|678.7|678.4|678.6|678.2|206
1652169230000|2022-05-10 07:53:50|678.6|678.1|677.9|677.5|678.6|678.1|677.9|677.5|3400
1652169240000|2022-05-10 07:54:00|678.1|677.6|678.5|678|678.5|678|678.1|677.6|302
1652169250000|2022-05-10 07:54:10|678.6|678.1|678.8|678.2|678.8|678.2|678.6|678.1|0
1652169260000|2022-05-10 07:54:20|678.7||678.7||678.7||678.7||0
1652169270000|2022-05-10 07:54:30|678.8|678.3|678.9|678.3|678.9|678.3|678.8|678.3|0
1652169280000|2022-05-10 07:54:40|679|678.9|678.8|678.4|679.2|678.9|678.8|678.2|3226
1652169290000|2022-05-10 07:54:50|678.7|678.2|678.5|678|678.7|678.2|678.5|678|427
1652169300000|2022-05-10 07:55:00|678.6||678.6||678.6||678.4||0
1652169310000|2022-05-10 07:55:10|678.5|678.5|679.2|678.6|679.2|678.7|678.5|678.5|461
1652169320000|2022-05-10 07:55:20|679.1|678.5|679.4|678.8|679.6|679.1|679|678.5|6317
1652169330000|2022-05-10 07:55:30|679.3|678.9|679.3|678.8|679.4|678.9|679.3|678.8|0
1652169340000|2022-05-10 07:55:40|679.4|678.9|680|679.6|680|679.6|679.4|678.9|1093
1652169360000|2022-05-10 07:56:00|680.3|679.7|680.9|680.3|681|680.3|680.3|679.7|789
1652169370000|2022-05-10 07:56:10|680.8|680.2|680.7|680.2|680.8|680.2|680.7|680.2|0
1652169380000|2022-05-10 07:56:20|680.8||680.8||680.8||680.8||0
1652169390000|2022-05-10 07:56:30|680.7|680.1|680.5|680|680.7|680.1|680.2|680|1519
1652169400000|2022-05-10 07:56:40|680.6||680.6||680.7||680.6||0
1652169410000|2022-05-10 07:56:50|680.5|679.9|680.1|679.8|680.5|679.9|680.1|679.8|224
1652169420000|2022-05-10 07:57:00|680.3||680.2||680.3||680.2||0
1652169430000|2022-05-10 07:57:10|680.1|679.6|679.9|679.5|680.1|679.6|679.9|679.5|1368
1652169440000|2022-05-10 07:57:20|679.8|679.3|679.6|679|679.8|679.3|679.6|679|921
1652169450000|2022-05-10 07:57:30|679.7|679.1|680|679.4|680|679.4|679.7|679.1|152
1652169460000|2022-05-10 07:57:40||679.5||679.5||679.5||679.5|0
1652169470000|2022-05-10 07:57:50|679.9|679.3|679.7|679.3|679.9|679.3|679.7|679.1|534
1652169480000|2022-05-10 07:58:00|679.8||679.8||679.8||679.8||0
1652169490000|2022-05-10 07:58:10|679.9|679.4|680.2|679.5|680.2|679.5|679.9|679.4|657
1652169500000|2022-05-10 07:58:20|680|679.6|680|679.4|680|679.6|680|679.4|0
1652169510000|2022-05-10 07:58:30||679.5||679.6||679.6||679.5|0
1652169520000|2022-05-10 07:58:40|679.9|679.5|679.8|679.4|679.9|679.5|679.8|679.4|5
1652169530000|2022-05-10 07:58:50|679.7||679.7||679.7||679.7||0
1652169570000|2022-05-10 07:59:30|679.9|679.5|680|679.6|680|679.6|679.9|679.5|81
1652169580000|2022-05-10 07:59:40|680.3|679.7|680.4|680|680.5|680|680|679.7|1248
1652169590000|2022-05-10 07:59:50|680.3|679.8|679.7|679.1|680.4|680.1|679.7|679.1|2444
1652169600000|2022-05-10 08:00:00|679.8|679.2|680.2|679.6|680.3|679.8|679.8|679.2|2286
1652169610000|2022-05-10 08:00:10|680.1|679.5|679.9|679.5|680.1|679.5|679.9|679.4|0
1652169620000|2022-05-10 08:00:20|680|679.6|680.1|679.6|680.1|679.6|680|679.5|1500
1652169630000|2022-05-10 08:00:30|679.9|679.5|679.8|679.4|679.9|679.5|679.6|679.2|819
1652169660000|2022-05-10 08:01:00|679.7|679.3|679.5|678.8|679.7|679.3|679.5|678.8|373
1652169670000|2022-05-10 08:01:10|679.4|678.7|679.1|678.6|679.4|678.7|679.1|678.6|0
1652169680000|2022-05-10 08:01:20|679.2|678.7|679.7|679.1|679.7|679.1|679.2|678.7|1438
1652169690000|2022-05-10 08:01:30||679||678.9||679||678.9|0
1652169700000|2022-05-10 08:01:40||679||679||679||679|0
1652169720000|2022-05-10 08:02:00|679.6|678.9|679.1|678.5|679.6|678.9|679|678.5|1498
1652169730000|2022-05-10 08:02:10||678.6||678.5||678.6||678.5|0
1652169740000|2022-05-10 08:02:20|679.2|678.7|679.4|678.8|679.4|678.8|679.2|678.7|0
1652169750000|2022-05-10 08:02:30|679.3|678.7|679|678.5|679.3|678.7|679|678.5|4
1652169760000|2022-05-10 08:02:40|678.9||679.1||679.1||678.7||499
1652169770000|2022-05-10 08:02:50|679||679.1||679.1||679||0
1652169780000|2022-05-10 08:03:00|679||679||679||678.9||554
1652169790000|2022-05-10 08:03:10|679.1|678.6|679.3|678.6|679.4|678.8|678.9|678.6|2365
1652169800000|2022-05-10 08:03:20|679.4|678.7|679.5|678.8|679.6|678.8|679.4|678.7|0
1652169810000|2022-05-10 08:03:30|679.6||679.5||679.6||679.5||0
1652169820000|2022-05-10 08:03:40|679.6|678.9|679.5|678.9|679.6|678.9|679.4|678.9|0
1652169840000|2022-05-10 08:04:00|679.6|679|679.9|679.5|680|679.5|679.6|679|0
1652169850000|2022-05-10 08:04:10|680||680||680||680||0
1652169860000|2022-05-10 08:04:20|679.9|679.6|679.9|679.5|679.9|679.6|679.9|679.5|0
1652169880000|2022-05-10 08:04:40|680|679.6|680.4|680|680.5|680|679.9|679.5|1913
1652169890000|2022-05-10 08:04:50|680.5|680.1|681.4|680.7|681.4|680.7|680.5|680.1|713
1652169900000|2022-05-10 08:05:00|681.5|680.8|682|681.4|682|681.4|681.4|680.8|1207
1652169910000|2022-05-10 08:05:10|681.9|681.5|682.2|681.6|682.3|681.6|681.9|681.4|358
1652169920000|2022-05-10 08:05:20|682.3|681.7|682.6|681.9|682.7|681.9|682.2|681.7|0
1652169930000|2022-05-10 08:05:30|682.8|682|682.8|682|682.9|682|682.6|682|0
1652169940000|2022-05-10 08:05:40|682.9|682.1|682.8|682.1|682.9|682.2|682.8|681.9|0
1652169950000|2022-05-10 08:05:50|682.6||682.5||682.6||682.5||0
1652169960000|2022-05-10 08:06:00|682.4|682|682.1|681.7|682.4|682|682|681.5|1220
1652169970000|2022-05-10 08:06:10|682.2|681.8|682.2|681.7|682.4|681.9|682.2|681.7|1562
1652169980000|2022-05-10 08:06:20|682.1|681.6|682|681.7|682.1|681.7|682|681.6|0
1652169990000|2022-05-10 08:06:30|682.1|681.6|682.2|682|682.2|682|682.1|681.6|292
1652170000000|2022-05-10 08:06:40|682.1|681.9|682.2|681.9|682.2|681.9|682.1|681.9|88
1652170010000|2022-05-10 08:06:50|682.3||682.5||682.7||682.3||0
1652170020000|2022-05-10 08:07:00|682.6|682|683.2|682.7|683.5|682.7|682.6|682|149
1652170030000|2022-05-10 08:07:10|683.4|682.8|683.1|682.7|683.8|683|683.1|682.7|477
1652170040000|2022-05-10 08:07:20|683.2||683.1||683.2||683.1||0
1652170060000|2022-05-10 08:07:40|683.2|682.8|683.2|682.9|683.2|682.9|683|682.8|1113
1652170070000|2022-05-10 08:07:50|683.1|683|683.1|682.8|683.1|683.1|683|682.7|2974
1652170080000|2022-05-10 08:08:00|683.3|682.9|683.6|682.9|683.6|682.9|683.3|682.8|0
1652170090000|2022-05-10 08:08:10|683.7|683|684.2|683.5|684.3|683.5|683.1|683|865
1652170110000|2022-05-10 08:08:30|684.1||684.1||684.1||684.1||0
1652170120000|2022-05-10 08:08:40||683.6||683.7||683.7||683.6|0
1652170130000|2022-05-10 08:08:50|684.2|683.8|684.1|683.8|684.2|683.8|684.1|683.8|811
1652170140000|2022-05-10 08:09:00|684|683.6|684.1|683.5|684.1|683.7|683.8|683.4|462
1652170150000|2022-05-10 08:09:10|683.7|683.6|683.8|683.4|684.2|683.6|683.7|683.4|1301
1652170160000|2022-05-10 08:09:20|683.7|683.2|683.9|683.3|683.9|683.3|683.6|682.9|390
1652170170000|2022-05-10 08:09:30|684|683.4|684.1|683.5|684.1|683.5|684|683.4|0
1652170180000|2022-05-10 08:09:40|684|683.4|683.5|683.1|684|683.4|683.1|682.9|11618
1652170190000|2022-05-10 08:09:50|683.6|683|683.6|683|683.6|683|683.6|682.9|0
1652170200000|2022-05-10 08:10:00|683.7|683.1|683.7|683.2|683.8|683.3|683.7|683|2472
1652170210000|2022-05-10 08:10:10|683.8|683.3|683.9|683.2|683.9|683.3|683.8|683.1|0
1652170230000|2022-05-10 08:10:30|683.8||683.9||683.9||683.8||0
1652170240000|2022-05-10 08:10:40|683.8|683.4|683.9|683.4|683.9|683.4|683.7|683.4|84
1652170250000|2022-05-10 08:10:50|684|683.5|684.1|683.5|684.1|683.5|684|683.5|0
1652170260000|2022-05-10 08:11:00|684.2|683.6|684.5|684|684.5|684|684.2|683.6|10
1652170270000|2022-05-10 08:11:10|684.4|683.9|684|683.4|684.4|683.9|683.9|683.4|899
1652170280000|2022-05-10 08:11:20|683.9||683.9||683.9||683.9||0
1652170290000|2022-05-10 08:11:30|683.8|683.2|683.7|683.3|683.8|683.3|683.6|683.1|89
1652170300000|2022-05-10 08:11:40|683.5|683.2|683.5|683.1|683.5|683.2|683.5|683.1|64
1652170310000|2022-05-10 08:11:50|683.6|683.2|683.9|683.4|683.9|683.4|683.6|683.2|0
1652170320000|2022-05-10 08:12:00|684|683.5|684.6|683.8|684.6|683.8|684|683.5|950
1652170330000|2022-05-10 08:12:10|684.7|683.9|685|684.4|685.1|684.4|684.7|683.9|1255
1652170340000|2022-05-10 08:12:20|685.1|684.5|685.3|684.9|685.6|685.1|685.1|684.5|4
1652170350000|2022-05-10 08:12:30|685.4|685|684.9|684.5|685.4|685.1|684.9|684.5|7430
1652170360000|2022-05-10 08:12:40|684.8|684.4|684.5|684|684.8|684.7|684.5|684|563
1652170370000|2022-05-10 08:12:50|684.6|684.1|684.5|684.2|684.6|684.2|684.5|684.1|311
1652170380000|2022-05-10 08:13:00|684.6|684.3|685|684.3|685|684.4|684.4|684.2|992
1652170390000|2022-05-10 08:13:10|685.1|684.4|684.9|684.5|685.1|684.5|684.9|684.4|0
1652170410000|2022-05-10 08:13:30|684.8|684.4|684.8|684.2|684.8|684.4|684.4|684|195
1652170420000|2022-05-10 08:13:40||684.1||684.2||684.2||684|0
1652170430000|2022-05-10 08:13:50|684.7|684.1|684.7|684.1|684.7|684.1|684.7|684.1|0
1652170450000|2022-05-10 08:14:10||684.2||684.2||684.2||684.2|0
1652170460000|2022-05-10 08:14:20|684.6||684.6||684.6||684.6||0
1652170470000|2022-05-10 08:14:30|684.5|684.1|684|683.4|684.5|684.1|683.9|683.3|4350
1652170480000|2022-05-10 08:14:40|684.1|683.3|683.8|683.5|684.1|683.6|683.8|683.2|1294
1652170490000|2022-05-10 08:14:50|683.9|683.6|683.8|683.4|684|683.6|683.8|683.1|347
1652170500000|2022-05-10 08:15:00||683.3||683.3||683.3||683.3|0
1652170510000|2022-05-10 08:15:10|683.9|683.4|684|683.6|684|683.6|683.9|683.4|277
1652170530000|2022-05-10 08:15:30|683.9|683.3|683.8|683.1|683.9|683.3|683.6|683|9000
1652170540000|2022-05-10 08:15:40|683.9|683.3|684|683.4|684|683.5|683.9|683.3|0
1652170550000|2022-05-10 08:15:50|683.9|683.3|683.8|683.2|683.9|683.3|683.8|683.2|250
1652170560000|2022-05-10 08:16:00|683.9|683.1|683.7|683|683.9|683.1|683.4|683|0
1652170570000|2022-05-10 08:16:10|683.5|683.1|683.5|683.1|683.5|683.1|683.5|683.1|0
1652170580000|2022-05-10 08:16:20||683.2||683.3||683.3||683.2|838
1652170590000|2022-05-10 08:16:30|683.4|683.1|683.4|683|683.5|683.4|683.4|683|841
1652170600000|2022-05-10 08:16:40|683.5|683.1|683.5|683|683.5|683.1|683.5|683|0
1652170620000|2022-05-10 08:17:00||683.1||683||683.1||683|0
1652170630000|2022-05-10 08:17:10|683.4|683.2|683.5|683.2|683.5|683.2|683.4|683.2|0
1652170640000|2022-05-10 08:17:20|683.6|683.3|683.4|682.9|684|683.5|683.1|682.9|2050
1652170650000|2022-05-10 08:17:30|683.5|683|683.9|683.5|683.9|683.5|683.5|683|0
1652170660000|2022-05-10 08:17:40|683.8||683.8||683.8||683.8||0
1652170680000|2022-05-10 08:18:00|683.9|683.6|683.6|683.1|684|683.6|683.6|683|3139
1652170690000|2022-05-10 08:18:10|683.8|683|684|683.5|684|683.5|683.8|683|3471
1652170700000|2022-05-10 08:18:20|684.1|683.4|684.1|683.8|684.4|683.9|684.1|683.4|3410
1652170710000|2022-05-10 08:18:30|684.2|683.7|684.4|683.7|684.4|683.7|684.2|683.7|0
1652170720000|2022-05-10 08:18:40|684.5|683.8|684.8|684.1|684.8|684.1|684.5|683.8|0
1652170730000|2022-05-10 08:18:50|684.4|684|684.4|684|684.7|684.1|684.3|683.7|4
1652170740000|2022-05-10 08:19:00|684.5||684.5||684.5||684.5||0
1652170750000|2022-05-10 08:19:10|684.8|684.1|685.2|684.7|685.2|684.7|684.8|684.1|5945
1652170780000|2022-05-10 08:19:40|685.3|684.8|685.8|685.1|685.9|685.1|685.3|684.8|580
1652170790000|2022-05-10 08:19:50|685.7|685|685.7|685|685.7|685|685.7|685|0
1652170800000|2022-05-10 08:20:00|685.8|685.1|685.9|685.3|685.9|685.3|685.8|685.1|0
1652170810000|2022-05-10 08:20:10|686|685.4|686.3|685.8|686.3|685.8|686|685.4|295
1652170820000|2022-05-10 08:20:20|686.4||686||686.5||686||0
1652170830000|2022-05-10 08:20:30|686.2||686.4||686.5||686.2||1
1652170840000|2022-05-10 08:20:40|686.5||686.5||686.5||686.5||0
1652170850000|2022-05-10 08:20:50|686.3|685.9|686.2|685.8|686.5|686.1|686.1|685.8|226
1652170870000|2022-05-10 08:21:10|686.1|685.7|685|684.6|686.1|685.7|685|684.6|2111
1652170880000|2022-05-10 08:21:20|684.9|684.5|684.9|684.4|684.9|684.6|684.9|684.4|0
1652170890000|2022-05-10 08:21:30|684.8|684.3|684.8|684.3|684.8|684.3|684.8|684.3|0
1652170900000|2022-05-10 08:21:40|684.9|684.4|684.9|684.3|684.9|684.5|684.9|684.3|400
1652170910000|2022-05-10 08:21:50|684.8|684.2|683.9|683.4|684.8|684.2|683.9|683.3|200
1652170920000|2022-05-10 08:22:00||683.3||683.3||683.4||683.3|0
1652170940000|2022-05-10 08:22:20|683.8|683.2|683.8|683.1|683.8|683.2|683.8|683.1|0
1652170950000|2022-05-10 08:22:30|683.7|683.2|683.7|683.2|683.7|683.2|683.7|683.2|0
1652170970000|2022-05-10 08:22:50||683.4||683.4||683.4||683.4|0
1652170980000|2022-05-10 08:23:00|683.6|683.2|683.3|682.9|683.6|683.2|683.3|682.9|515
1652170990000|2022-05-10 08:23:10|683.4||683.3||683.5||683.3||0
1652171010000|2022-05-10 08:23:30|683.2|682.7|682.7|682.4|683.2|682.7|682.6|682.1|9044
1652171020000|2022-05-10 08:23:40|682.6|682.2|682.7|682.3|682.7|682.4|682.4|681.9|352
1652171030000|2022-05-10 08:23:50|682.8|682.4|683.7|683|683.7|683|682.7|682.2|543
1652171040000|2022-05-10 08:24:00|683.6|682.9|683.6|682.9|683.6|682.9|683.6|682.9|0
1652171050000|2022-05-10 08:24:10|683.5|682.8|683.6|683|683.6|683|683.5|682.6|0
1652171060000|2022-05-10 08:24:20|683.7|683.1|683.8|683.1|683.8|683.1|683.7|683.1|0
1652171070000|2022-05-10 08:24:30|683.7||683.6||683.7||683.6||0
1652171080000|2022-05-10 08:24:40|683.4||683.4||683.4||683.4||0
1652171090000|2022-05-10 08:24:50|683.3|682.9|683.3|682.8|683.4|682.9|683.2|682.6|226
1652171100000|2022-05-10 08:25:00|683.4||683.3||683.4||683.3||0
1652171110000|2022-05-10 08:25:10|683.4|682.9|684|683.3|684.2|683.5|683.4|682.9|9
1652171130000|2022-05-10 08:25:30|683.9|683.2|684|683.3|684|683.3|683.8|683.2|0
1652171140000|2022-05-10 08:25:40|683.9||683.9||683.9||683.9||0
1652171150000|2022-05-10 08:25:50|683.8|683.2|683.7|683|683.8|683.2|683.4|682.7|562
1652171160000|2022-05-10 08:26:00|683.8|683.1|684.1|683.4|684.1|683.4|683.8|683.1|0
1652171170000|2022-05-10 08:26:10|684|683.3|683.8|683.4|684|683.4|683.8|683.2|0
1652171180000|2022-05-10 08:26:20|683.9||684||684.1||683.9||0
1652171190000|2022-05-10 08:26:30|683.9||683.8||683.9||683.8||0
1652171200000|2022-05-10 08:26:40|683.7|683.3|683.7|683.2|683.7|683.3|683.7|683.2|8
1652171210000|2022-05-10 08:26:50|683.6|683.1|683.1|682.7|683.6|683.1|683.1|682.7|699
1652171220000|2022-05-10 08:27:00|683.2|682.8|683.8|683.1|683.8|683.1|683.2|682.8|47
1652171230000|2022-05-10 08:27:10|683.9|683.2|683.9|683.3|683.9|683.3|683.9|683.2|0
1652171240000|2022-05-10 08:27:20|684|683.4|684.1|683.4|684.1|683.4|684|683.4|0
1652171250000|2022-05-10 08:27:30|684|683.3|683.8|683.3|684|683.3|683.8|683.3|0
1652171260000|2022-05-10 08:27:40|683.9||683.9||683.9||683.9||0
1652171270000|2022-05-10 08:27:50|683.7||683.7||683.7||683.7||0
1652171280000|2022-05-10 08:28:00||683.4||683.4||683.4||683.3|0
1652171300000|2022-05-10 08:28:20|683.8|683.5|684.2|683.7|684.2|683.7|683.7|683.5|1173
1652171320000|2022-05-10 08:28:40|684.1|683.8|685.2|684.6|685.2|684.6|684.1|683.8|1892
1652171330000|2022-05-10 08:28:50|685.3|684.8|685|684.3|685.4|684.8|684.7|684.1|1018
1652171340000|2022-05-10 08:29:00|684.8|684.2|684.6|684.1|684.8|684.2|684|683.4|5434
1652171350000|2022-05-10 08:29:10|684.7|684|684.4|684.1|684.7|684.3|684.4|683.9|6562
1652171360000|2022-05-10 08:29:20|684.5||684.5||684.5||684.5||0
1652171370000|2022-05-10 08:29:30|684.6|684.2|684.5|683.9|684.9|684.8|684.4|683.9|7874
1652171380000|2022-05-10 08:29:40|684.3|684.2|684.3|683.9|684.5|684.2|684.2|683.9|287
1652171390000|2022-05-10 08:29:50|684.2|683.8|684|683.6|684.2|683.8|684|683.4|287
1652171410000|2022-05-10 08:30:10|684.2|683.7|684.4|683.8|684.5|683.9|684.2|683.7|955
1652171420000|2022-05-10 08:30:20|684.5|683.9|684.4|683.9|684.5|683.9|684.4|683.9|0
1652171430000|2022-05-10 08:30:30|684.5|684|684.5|684|684.7|684.2|684.3|684|3555
1652171440000|2022-05-10 08:30:40|684.3|683.9|684.3|683.7|684.5|683.9|684.1|683.7|1508
1652171450000|2022-05-10 08:30:50|684.2||684.2||684.2||684.1||0
1652171480000|2022-05-10 08:31:20|684.1|683.6|684|683.4|684.1|683.6|683.6|683.1|977
1652171490000|2022-05-10 08:31:30||683.3||683.5||683.5||683.3|0
1652171500000|2022-05-10 08:31:40|683.9|683.4|683.9|683.5|683.9|683.5|683.9|683.2|0
1652171520000|2022-05-10 08:32:00|683.7|683.4|683.6|683|683.8|683.4|683.4|683|1324
1652171530000|2022-05-10 08:32:10||682.9||682.9||682.9||682.9|0
1652171550000|2022-05-10 08:32:30|683.7|683|683.4|683|683.7|683.3|683.4|683|706
1652171560000|2022-05-10 08:32:40|683.3|682.9|683.4|682.9|683.4|682.9|683.3|682.9|0
1652171570000|2022-05-10 08:32:50|683.3|683|683.8|683.3|683.9|683.4|683.3|682.9|924
1652171580000|2022-05-10 08:33:00||683.4||683.6||683.6||683.4|0
1652171590000|2022-05-10 08:33:10|684|683.7|684.1|683.6|684.1|683.7|684|683.6|300
1652171600000|2022-05-10 08:33:20|684|684|684.4|683.7|684.4|684|684|683.6|863
1652171610000|2022-05-10 08:33:30|684.3|683.8|684.3|683.9|684.3|683.9|684.3|683.8|36
1652171620000|2022-05-10 08:33:40|684.4|683.8|684.7|684.1|684.7|684.2|684.4|683.8|6000
1652171630000|2022-05-10 08:33:50|684.8|684|684.9|684.4|684.9|684.4|684.8|684|0
1652171640000|2022-05-10 08:34:00||684.3||684.3||684.3||684.3|0
1652171660000|2022-05-10 08:34:20|684.8|684.4|685.1|684.6|685.1|684.6|684.6|684.4|62
1652171670000|2022-05-10 08:34:30|684.9|684.5|684.9|684.5|684.9|684.5|684.9|684.5|0
1652171680000|2022-05-10 08:34:40|685.1|684.6|685.5|685|685.5|685|685.1|684.6|2
1652171690000|2022-05-10 08:34:50|685.6||685.6||685.6||685.6||0
1652171700000|2022-05-10 08:35:00|685.4||685.4||685.4||685.4||0
1652171710000|2022-05-10 08:35:10|685.3|684.9|685.2|684.9|685.3|684.9|684.8|684.6|637
1652171720000|2022-05-10 08:35:20|685.1|684.8|685.2|684.9|685.2|685|685.1|684.8|810
1652171730000|2022-05-10 08:35:30|685.1|684.8|685.1|684.6|685.1|684.9|684.9|684.6|823
1652171740000|2022-05-10 08:35:40|685||685||685||685||0
1652171750000|2022-05-10 08:35:50|684.9||684.9||684.9||684.9||0
1652171760000|2022-05-10 08:36:00|685||685||685||685||0
1652171770000|2022-05-10 08:36:10|684.9||684.9||684.9||684.9||0
1652171780000|2022-05-10 08:36:20||684.7||684.7||684.7||684.7|0
1652171790000|2022-05-10 08:36:30||684.6||684.6||684.6||684.6|0
1652171830000|2022-05-10 08:37:10||684.7||684.7||684.7||684.7|0
1652171850000|2022-05-10 08:37:30|685|684.8|685.2|685|685.2|685|685|684.7|11
1652171860000|2022-05-10 08:37:40|685.4|685.1|685.6|685.2|685.6|685.2|685.4|685.1|697
1652171880000|2022-05-10 08:38:00|685.8|685.3|686|685.4|686|685.6|685.8|685.3|167
1652171890000|2022-05-10 08:38:10|685.9|685.6|685.9|685.6|685.9|685.6|685.8|685.4|264
1652171900000|2022-05-10 08:38:20|686|685.7|685.9|685.6|686|685.7|685.6|685.2|7284
1652171910000|2022-05-10 08:38:30|685.8||685.9||685.9||685.8||236
1652171920000|2022-05-10 08:38:40|686|685.7|686|685.7|686|685.7|686|685.7|0
1652171930000|2022-05-10 08:38:50|686.2|685.8|686.7|686.2|686.8|686.2|686.2|685.8|1741
1652171940000|2022-05-10 08:39:00|686.8|686.3|686.9|686.4|686.9|686.4|686.8|686.3|1
1652171950000|2022-05-10 08:39:10|686.7|686.5|687.6|687.1|687.6|687.1|686.7|686.5|164
1652171960000|2022-05-10 08:39:20|687.5||687.5||687.5||687.5||0
1652171970000|2022-05-10 08:39:30|687.4|687|687.3|687|687.7|687.6|687.2|687|43185
1652171980000|2022-05-10 08:39:40|687.2|686.8|686.8|686.4|687.3|687|686.6|686.1|10027
1652171990000|2022-05-10 08:39:50|686.7|686.3|686.7|686.2|686.7|686.3|686.7|686.2|180
1652172000000|2022-05-10 08:40:00|686.6|686.1|686.1|685.8|686.6|686.1|686.1|685.6|2973
1652172010000|2022-05-10 08:40:10||685.7||685.7||685.7||685.5|0
1652172020000|2022-05-10 08:40:20|686|685.6|685.9|685.6|686|685.7|685.9|685.4|0
1652172030000|2022-05-10 08:40:30|686|685.7|686.1|685.7|686.1|685.8|686|685.7|1790
1652172040000|2022-05-10 08:40:40|686|686|686.7|686.1|686.7|686.1|686|685.8|1557
1652172050000|2022-05-10 08:40:50|686.6|686|686.5|686|686.6|686.1|686.5|686|0
1652172060000|2022-05-10 08:41:00|686.3|686.1|686.3|686|686.3|686.1|686.3|686|0
1652172070000|2022-05-10 08:41:10|686.2|685.8|686.3|686|686.3|686|686.1|685.6|525
1652172080000|2022-05-10 08:41:20|686.2|685.7|686.1|686|686.2|686|685.7|685.4|15289
1652172090000|2022-05-10 08:41:30|686|685.7|686.1|686|686.1|686|686|685.7|5676
1652172100000|2022-05-10 08:41:40|686.2|685.8|686.1|686|686.4|686|685.8|685.6|7797
1652172110000|2022-05-10 08:41:50|686|685.8|685.7|685.4|686.1|686|685.7|685.4|5435
1652172120000|2022-05-10 08:42:00|685.6|685.3|685.2|684.6|685.6|685.3|685.2|684.5|930
1652172130000|2022-05-10 08:42:10||684.7||684.7||684.7||684.7|0
1652172140000|2022-05-10 08:42:20|685.3|684.8|685.4|684.8|685.5|684.8|685.3|684.8|0
1652172150000|2022-05-10 08:42:30|685.3|684.9|685.7|685.1|685.8|685.2|685.3|684.9|1203
1652172160000|2022-05-10 08:42:40|685.6|685.3|685.7|685.4|685.7|685.4|685.6|685.3|2236
1652172170000|2022-05-10 08:42:50|685.8||685.7||685.9||685.7||450
1652172180000|2022-05-10 08:43:00|685.9|685.5|686|685.7|686.2|685.7|685.9|685.5|12
1652172190000|2022-05-10 08:43:10|685.9|685.6|685.6|685.4|685.9|685.6|685.5|685|2391
1652172200000|2022-05-10 08:43:20|685.5|685.2|685.6|685.4|685.6|685.4|685.5|685.2|933
1652172210000|2022-05-10 08:43:30|685.5|685.2|685.6|685.4|685.6|685.4|685.4|685|3694
1652172230000|2022-05-10 08:43:50|685.5||685.6||685.6||685.5||204
1652172240000|2022-05-10 08:44:00|685.5|685.2|685.6|685.4|685.6|685.4|685.4|685.2|9237
1652172260000|2022-05-10 08:44:20|685.5|685.2|685.6|685.4|685.6|685.4|685.4|685.2|2473
1652172270000|2022-05-10 08:44:30|685.5||685.6||685.6||685.5||757
1652172280000|2022-05-10 08:44:40|685.5||685.5||685.5||685.5||228
1652172300000|2022-05-10 08:45:00|685.4|685.2|685.5|685.4|685.5|685.4|685.4|685.2|557
1652172310000|2022-05-10 08:45:10|685.4|685.3|685.5|685.4|685.5|685.4|685.4|685.2|340
1652172320000|2022-05-10 08:45:20|||||||||228
1652172330000|2022-05-10 08:45:30|685.6|685.3|685.5|685.4|685.6|685.5|685.5|685.2|2797
1652172350000|2022-05-10 08:45:50|685.6||685.5||685.6||685.5||140
1652172360000|2022-05-10 08:46:00|685.6|685.5|685.7|685.4|685.9|685.6|685.5|685.4|1475
1652172390000|2022-05-10 08:46:30|685.6|685.3|685.5|685.4|685.7|685.4|685|684.8|19181
1652172420000|2022-05-10 08:47:00|||||||||1957
1652172430000|2022-05-10 08:47:10|||||||||431
1652172450000|2022-05-10 08:47:30|685.4|685.3|684.6|684.1|685.4|685.3|684.6|684.1|2856
1652172460000|2022-05-10 08:47:40|684.5|684|684.2|684.1|684.5|684.1|683.8|683.7|31812
1652172470000|2022-05-10 08:47:50|684.3|684.2|684.7|684.4|684.7|684.4|684.3|684.1|1578
1652172480000|2022-05-10 08:48:00|684.6||684.6||684.6||684.6||0
1652172500000|2022-05-10 08:48:20|684.2|684.1|684.2|684.1|684.5|684.2|684.2|684.1|10235
1652172510000|2022-05-10 08:48:30|684.4|684.2|684.2|684.1|684.4|684.2|684.2|684.1|511
1652172520000|2022-05-10 08:48:40|684.3|684.2|684.3|684|684.4|684.2|684.1|683.6|2916
1652172530000|2022-05-10 08:48:50||684.1||684.1||684.1||684|0
1652172550000|2022-05-10 08:49:10|684.4|684.2|684.2|684|684.5|684.2|684.2|684|558
1652172560000|2022-05-10 08:49:20|684.3|684.1|685|684.5|685|684.5|684.3|684.1|1876
1652172570000|2022-05-10 08:49:30|684.9|684.6|684.9|684.6|684.9|684.6|684.9|684.6|0
1652172580000|2022-05-10 08:49:40||684.7||684.7||684.7||684.7|0
1652172590000|2022-05-10 08:49:50|685|684.8|685.3|684.9|685.3|685|685|684.8|1063
1652172600000|2022-05-10 08:50:00|685.2||685.4||685.5||685.2||0
1652172610000|2022-05-10 08:50:10||685||685||685||685|0
1652172620000|2022-05-10 08:50:20|685.6||685.6||685.7||685.6||0
1652172630000|2022-05-10 08:50:30|685.7|685.1|686|685.7|686|685.7|685.7|685.1|2148
1652172640000|2022-05-10 08:50:40|686.2|685.8|686.2|685.8|686.4|685.8|686.2|685.6|5588
1652172650000|2022-05-10 08:50:50|686.3|685.9|686|685.7|686.4|685.9|686|685.7|1860
1652172660000|2022-05-10 08:51:00|685.9|685.6|686|685.6|686|685.6|685.8|685.5|1483
1652172670000|2022-05-10 08:51:10|685.9|685.7|685.9|685.7|685.9|685.7|685.8|685.6|201
1652172750000|2022-05-10 08:52:30|686|685.8|686.3|686|686.3|686|686|685.7|695
1652172760000|2022-05-10 08:52:40|686.4||686.4||686.4||686.4||0
1652172770000|2022-05-10 08:52:50|686.5|686.1|686.6|686.1|686.6|686.1|686.5|686.1|0
1652172780000|2022-05-10 08:53:00|686.7|686.2|686.8|686.2|686.8|686.2|686.7|686.1|205
1652172790000|2022-05-10 08:53:10|686.9|686.3|686.9|686.3|686.9|686.3|686.9|686.3|0
1652172800000|2022-05-10 08:53:20|686.8||686.8||686.8||686.8||0
1652172830000|2022-05-10 08:53:50||686.4||686.4||686.4||686.4|0
1652172880000|2022-05-10 08:54:40|686.4|686.3|686|685.5|686.7|686.4|686|685.5|6271
1652172890000|2022-05-10 08:54:50|685.9|685.4|685.7|685.3|685.9|685.4|685.7|685.3|0
1652172900000|2022-05-10 08:55:00||685.4||685.4||685.5||685.4|0
1652172910000|2022-05-10 08:55:10|685.6|685.3|685.4|684.8|685.6|685.3|685.4|684.8|706
1652172920000|2022-05-10 08:55:20|685.3|684.7|685.2|684.8|685.3|684.8|685.2|684.6|0
1652172940000|2022-05-10 08:55:40||684.7||684.7||684.7||684.7|0
1652172950000|2022-05-10 08:55:50||684.8||684.9||684.9||684.8|0
1652172960000|2022-05-10 08:56:00|685.1|684.8|685|684.7|685.1|684.8|685|684.7|0
1652172970000|2022-05-10 08:56:10|685.1|684.8|685.3|685|685.3|685.1|685|684.8|793
1652172980000|2022-05-10 08:56:20||684.9||684.8||684.9||684.8|0
1652173010000|2022-05-10 08:56:50|685.2|684.7|685.2|684.8|685.2|684.8|685.2|684.7|0
1652173030000|2022-05-10 08:57:10|685.3||685.3||685.3||685.3||0
1652173040000|2022-05-10 08:57:20||684.9||684.9||684.9||684.9|0
1652173060000|2022-05-10 08:57:40||684.8||684.9||684.9||684.8|100
1652173070000|2022-05-10 08:57:50|685.4|685|685.2|685|685.4|685|685.2|685|0
1652173090000|2022-05-10 08:58:10|685.4|685.1|685.7|685.2|685.8|685.2|685.4|685|2771
1652173100000|2022-05-10 08:58:20|685.8|685.3|685.9|685.4|685.9|685.4|685.8|685.3|150
1652173110000|2022-05-10 08:58:30|686.1|685.5|686.1|685.5|686.1|685.5|686.1|685.5|0
1652173120000|2022-05-10 08:58:40|686.2|686.1|686.3|685.8|686.6|686.1|686.1|685.6|10640
1652173130000|2022-05-10 08:58:50|686.2|685.7|685.9|685.5|686.2|685.7|685.9|685.5|1182
1652173140000|2022-05-10 08:59:00|685.8|685.4|686|685.8|686|685.8|685.7|685.2|2881
1652173150000|2022-05-10 08:59:10|686.1|685.9|686.2|686|686.2|686|686.1|685.9|661
1652173170000|2022-05-10 08:59:30||686.1||686.1||686.1||686.1|0
1652173180000|2022-05-10 08:59:40|686.4|686.2|686.6|686.2|687|686.4|686.4|686.2|1087
1652173190000|2022-05-10 08:59:50|686.5|686.1|686.5|685.6|686.5|686.1|686.5|685.6|0
1652173200000|2022-05-10 09:00:00|686.4|686|686.4|686|686.4|686|686.4|686|0
1652173230000|2022-05-10 09:00:30|686.6|686.1|686.8|686.1|686.8|686.1|686.6|686.1|9
1652173240000|2022-05-10 09:00:40|686.7||686.7||686.7||686.7||0
1652173260000|2022-05-10 09:01:00|686.8|686.2|686.8|686.2|686.8|686.2|686.8|686.2|0
1652173270000|2022-05-10 09:01:10|687|686.3|687.2|686.7|687.3|686.7|687|686.3|1
1652173290000|2022-05-10 09:01:30|687.1|686.6|686.9|686.4|687.1|686.6|686.9|686.4|921
1652173310000|2022-05-10 09:01:50|686.8||686.8||686.8||686.8||0
1652173320000|2022-05-10 09:02:00|686.7|686.3|686.3|685.7|686.7|686.3|686.3|685.6|533
1652173330000|2022-05-10 09:02:10|686.2|685.6|686.2|685.5|686.2|685.6|686.2|685.5|0
1652173350000|2022-05-10 09:02:30|686|685.4|685.3|684.8|686|685.4|685.3|684.8|1550
1652173360000|2022-05-10 09:02:40|685.4|684.9|685.5|685|685.5|685|685.4|684.9|191
1652173370000|2022-05-10 09:02:50|685.4|685.1|685.4|685|685.4|685.1|685.4|685|0
1652173390000|2022-05-10 09:03:10|685.5|685.1|684.7|684.1|685.5|685.1|684.7|684.1|1223
1652173400000|2022-05-10 09:03:20|684.6||684.6||684.6||684.6||0
1652173420000|2022-05-10 09:03:40|684.5|684|684.6|684|684.6|684.1|684.4|684|264
1652173430000|2022-05-10 09:03:50|684.5|683.9|684.3|683.7|684.6|684.3|684.2|683.7|26405
1652173440000|2022-05-10 09:04:00|684.2|683.6|684.2|683.7|684.2|683.7|684.2|683.6|0
1652173450000|2022-05-10 09:04:10||683.6||683.6||683.6||683.6|0
1652173460000|2022-05-10 09:04:20|684.3|683.7|683.9|683.5|684.3|683.7|683.9|683.5|1985
1652173470000|2022-05-10 09:04:30|683.8|683.4|683.8|683.4|683.8|683.4|683.8|683.2|1472
1652173480000|2022-05-10 09:04:40|683.9|683.5|683.9|683.6|683.9|683.6|683.7|683.5|787
1652173490000|2022-05-10 09:04:50||683.5||683.4||683.5||683.4|0
1652173530000|2022-05-10 09:05:30|683.8||683.9||683.9||683.8||0
1652173540000|2022-05-10 09:05:40||683.5||683.5||683.5||683.5|0
1652173550000|2022-05-10 09:05:50|683.8|683.4|683.2|682.6|683.9|683.4|683.2|682.6|1821
1652173560000|2022-05-10 09:06:00|683.3|682.7|683.2|682.9|683.3|682.9|683.2|682.7|17
1652173570000|2022-05-10 09:06:10|683.3|683|683.7|683.3|683.8|683.3|683.3|683|1095
1652173580000|2022-05-10 09:06:20|683.6|683.4|683.6|683.3|683.6|683.4|683.6|683.3|1000
1652173590000|2022-05-10 09:06:30|683.5|683.2|683.5|683.2|683.6|683.2|683.5|683.1|155
1652173600000|2022-05-10 09:06:40|683.6|683.3|683.2|682.9|683.6|683.3|683.2|682.9|2539
1652173610000|2022-05-10 09:06:50|683.1|682.8|683.1|682.7|683.1|682.8|683.1|682.7|0
1652173620000|2022-05-10 09:07:00|683|682.6|683|682.6|683|682.6|683|682.6|0
1652173640000|2022-05-10 09:07:20|682.9|682.5|682.7|682|682.9|682.5|682.7|682|0
1652173660000|2022-05-10 09:07:40|682.5|682.1|682.7|682.2|682.7|682.4|682.5|682.1|498
1652173680000|2022-05-10 09:08:00|682.9|682.3|683.3|682.8|683.5|682.8|682.9|682.3|2388
1652173700000|2022-05-10 09:08:20|683.5|682.9|684.7|684|684.7|684|683.5|682.9|610
1652173720000|2022-05-10 09:08:40|684.5||684.5||684.5||684.5||0
1652173730000|2022-05-10 09:08:50|684.4|683.9|684.2|683.8|684.6|684.1|684.2|683.8|11509
1652173740000|2022-05-10 09:09:00|684.1|683.7|684|683.6|684.1|683.7|684|683.6|0
1652173750000|2022-05-10 09:09:10|684.1|683.5|684.1|683.7|684.1|684|684|683.5|2000
1652173760000|2022-05-10 09:09:20|684|683.6|684|683.5|684|683.6|684|683.5|0
1652173770000|2022-05-10 09:09:30||683.4||683.4||683.4||683.4|0
1652173780000|2022-05-10 09:09:40||683.5||683.5||683.5||683.5|0
1652173790000|2022-05-10 09:09:50|683.9|683.4|683.6|683|683.9|683.4|683.6|683|613
1652173800000|2022-05-10 09:10:00|683.5|682.9|683.2|682.8|683.5|682.9|683.2|682.7|1500
1652173810000|2022-05-10 09:10:10||682.9||682.8||682.9||682.8|0
1652173820000|2022-05-10 09:10:20||682.7||682.7||682.7||682.7|0
1652173850000|2022-05-10 09:10:50|683.3||683.2||683.4||683.2||0
1652173880000|2022-05-10 09:11:20|683.1||683.1||683.1||683.1||0
1652173900000|2022-05-10 09:11:40|683|682.8|683.1|682.7|683.1|682.8|682.9|682.7|2587
1652173930000|2022-05-10 09:12:10|683|682.6|682.6|682.3|683|682.6|682.6|682.2|2539
1652173940000|2022-05-10 09:12:20|682.5|682.1|682.4|682|682.5|682.1|682.4|682|1
1652173950000|2022-05-10 09:12:30|682.5||682.4||682.5||682.4||0
1652173960000|2022-05-10 09:12:40|682.5|682.1|683.1|682.6|683.1|682.6|682.5|682.1|3128
1652173970000|2022-05-10 09:12:50|682.9|682.5|682.9|682.4|682.9|682.5|682.9|682.4|0
1652173980000|2022-05-10 09:13:00|682.8||682.8||682.8||682.8||0
1652173990000|2022-05-10 09:13:10|682.9||682.9||682.9||682.9||0
1652174000000|2022-05-10 09:13:20||682.5||682.5||682.5||682.5|0
1652174010000|2022-05-10 09:13:30|682.8|682.4|682.7|682.2|682.8|682.4|682.5|682|982
1652174020000|2022-05-10 09:13:40||682.3||682.2||682.3||682.2|0
1652174030000|2022-05-10 09:13:50|682.6|682.1|681.4|681.1|682.6|682.1|681.4|681|28308
1652174040000|2022-05-10 09:14:00|681.5|681.2|682|681.6|682|681.6|681.5|681.2|3664
1652174050000|2022-05-10 09:14:10|681.9|681.4|681.7|681.1|681.9|681.6|681.7|681.1|1
1652174070000|2022-05-10 09:14:30||681.2||681.2||681.2||681.2|0
1652174090000|2022-05-10 09:14:50|681.6|681.1|680.7|680|681.6|681.1|680.7|680|3475
1652174140000|2022-05-10 09:15:40|680.6|679.9|680|679.6|680.6|679.9|680|679.5|45665
1652174150000|2022-05-10 09:15:50|679.9|679.5|680|679.6|680|679.6|679.9|679.5|0
1652174160000|2022-05-10 09:16:00|680.1|679.7|680.5|680|680.9|680.4|680|679.7|4791
1652174170000|2022-05-10 09:16:10|680.6|680.1|680.7|680.2|680.7|680.2|680.6|680.1|0
1652174180000|2022-05-10 09:16:20|680.6|680.1|680.6|680.1|680.6|680.1|680.6|680.1|0
1652174190000|2022-05-10 09:16:30|680.5|680|680.5|680|680.5|680|680.5|680|30
1652174200000|2022-05-10 09:16:40|680.4||680.3||680.4||680.3||0
1652174210000|2022-05-10 09:16:50|680.2||680.2||680.2||680.2||0
1652174220000|2022-05-10 09:17:00|680.3|680.1|680.3|680|680.3|680.1|680.3|680|759
1652174230000|2022-05-10 09:17:10|680.2|679.9|680.2|679.8|680.2|679.9|680.2|679.8|1
1652174240000|2022-05-10 09:17:20|680.1|679.7|680.2|679.9|680.2|679.9|680|679.6|8125
1652174250000|2022-05-10 09:17:30|680.1||680.1||680.1||680.1||0
1652174260000|2022-05-10 09:17:40|680.2|680|680.6|680.2|680.7|680.2|680.2|680|2063
1652174270000|2022-05-10 09:17:50|680.5|680.1|680.2|679.6|680.5|680.1|680.2|679.5|836
1652174280000|2022-05-10 09:18:00|680.1|679.5|680|679.5|680.1|679.5|680|679.5|1191
1652174300000|2022-05-10 09:18:20||679.6||679.6||679.6||679.6|0
1652174320000|2022-05-10 09:18:40|679.9|679.5|680.3|679.7|680.3|679.9|679.7|679.5|1781
1652174330000|2022-05-10 09:18:50||679.6||679.6||679.6||679.6|0
1652174340000|2022-05-10 09:19:00|680.2|679.5|680|679.5|680.2|679.6|680|679.5|760
1652174350000|2022-05-10 09:19:10|679.9||679.9||679.9||679.9||0
1652174370000|2022-05-10 09:19:30|680|679.6|679.9|679.5|680.1|679.6|679.9|679.5|1
1652174390000|2022-05-10 09:19:50||679.6||679.5||679.6||679.5|529
1652174400000|2022-05-10 09:20:00|680.1|679.6|680.4|680|680.6|680.1|680.1|679.6|478
1652174410000|2022-05-10 09:20:10|680.3|679.9|680.3|679.8|680.3|679.9|680.3|679.8|0
1652174420000|2022-05-10 09:20:20|680.2|679.7|680|679.5|680.2|679.7|680|679.5|1333
1652174440000|2022-05-10 09:20:40|680.1|679.6|680.4|680.1|680.5|680.1|679.9|679.6|67
1652174450000|2022-05-10 09:20:50|680.3||680.3||680.4||680.3||0
1652174460000|2022-05-10 09:21:00|680.5|680.2|681.1|680.8|681.4|680.8|680.5|680.2|3690
1652174500000|2022-05-10 09:21:40|681||681.1||681.1||681||0
1652174590000|2022-05-10 09:23:10|681.2|680.9|681.5|681.1|681.5|681.3|681.2|680.8|2333
1652174610000|2022-05-10 09:23:30|681.4|681|681.5|681|681.5|681|681.4|681|133
1652174620000|2022-05-10 09:23:40||681.1||681.1||681.1||681.1|0
1652174630000|2022-05-10 09:23:50|681.4|681|681|680.7|681.4|681|681|680.7|1000
1652174650000|2022-05-10 09:24:10|680.9|680.6|680.4|679.9|681.1|680.6|680.3|679.9|4291
1652174660000|2022-05-10 09:24:20|680.3|680|679.8|679.5|680.3|680|679.8|679.5|2020
1652174670000|2022-05-10 09:24:30||679.4||679.4||679.4||679.4|0
1652174680000|2022-05-10 09:24:40|679.9|679.5|679.9|679.4|680.1|679.9|679.9|679.4|9372
1652174690000|2022-05-10 09:24:50|680||680||680||680||0
1652174710000|2022-05-10 09:25:10|679.9||679.8||679.9||679.8||0
1652174740000|2022-05-10 09:25:40|679.9|679.5|680|679.7|680|679.8|679.9|679.5|160
1652174750000|2022-05-10 09:25:50|679.9|679.6|679.8|679.4|679.9|679.6|679.8|679.4|45
1652174760000|2022-05-10 09:26:00|679.9|679.5|679.8|679.4|679.9|679.5|679.8|679.4|341
1652174770000|2022-05-10 09:26:10|||||||||3
1652174790000|2022-05-10 09:26:30|679.7|679.5|679.6|679.4|679.9|679.5|679.6|679.4|5911
1652174810000|2022-05-10 09:26:50|679.9|679.5|679.9|679.6|679.9|679.8|679.9|679.5|18
1652174820000|2022-05-10 09:27:00|680|679.7|680.3|679.8|680.6|680|680|679.7|720
1652174830000|2022-05-10 09:27:10|680.2||680.2||680.2||680.2||0
1652174840000|2022-05-10 09:27:20|680.3||680.4||680.4||680.3||0
1652174850000|2022-05-10 09:27:30|680.2||680.1||680.2||680.1||0
1652174870000|2022-05-10 09:27:50|680|679.7|679.8|679.6|680|679.7|679.8|679.6|375
1652174880000|2022-05-10 09:28:00|680|679.7|680.2|679.6|680.4|679.8|680|679.6|908
1652174890000|2022-05-10 09:28:10|680.1||680.1||680.1||680.1||0
1652174900000|2022-05-10 09:28:20|680|679.5|679.6|679.4|680|679.5|679.6|679.4|770
1652174920000|2022-05-10 09:28:40|679.8|679.5|679.8|679.4|679.8|679.6|679.8|679.4|849
1652174930000|2022-05-10 09:28:50|680|679.5|680.2|679.9|680.4|679.9|680|679.5|1490
1652174940000|2022-05-10 09:29:00|680.1||680.2||680.2||680.1||210
1652174950000|2022-05-10 09:29:10|680.1|679.8|680.3|680|680.3|680|679.9|679.5|4765
1652174960000|2022-05-10 09:29:20|680.2|679.9|680.3|679.9|680.3|679.9|680.1|679.9|297
1652174970000|2022-05-10 09:29:30|680.2|680|680.3|679.9|680.3|680|680|679.7|710
1652174980000|2022-05-10 09:29:40|680|680|680.1|679.9|680.3|680|680|679.7|3133
1652175000000|2022-05-10 09:30:00|680|679.8|680.3|679.9|680.3|680|679.9|679.5|4624
1652175010000|2022-05-10 09:30:10|680.2||680.2||680.3||680.1||169
1652175020000|2022-05-10 09:30:20|680.3|680|680.3|679.8|680.3|680|680.3|679.7|0
1652175030000|2022-05-10 09:30:30|680.2|679.9|680.2|679.9|680.3|679.9|680.2|679.9|0
1652175050000|2022-05-10 09:30:50|680.3|680|680.3|680|680.3|680|680.3|680|401
1652175060000|2022-05-10 09:31:00||680.1||680||680.1||680|0
1652175070000|2022-05-10 09:31:10||679.9||680||680||679.9|0
1652175110000|2022-05-10 09:31:50|680.2|679.9|680.3|680|680.3|680|680.2|679.7|1288
1652175120000|2022-05-10 09:32:00|680.2|679.9|679.9|679.4|680.2|679.9|679.8|679.4|875
1652175130000|2022-05-10 09:32:10|680||680||680||680||0
1652175150000|2022-05-10 09:32:30|679.9|679.5|680|679.6|680|679.7|679.9|679.5|547
1652175160000|2022-05-10 09:32:40||679.7||679.6||679.7||679.6|0
1652175170000|2022-05-10 09:32:50|679.9|679.5|680|679.6|680|679.6|679.9|679.5|0
1652175180000|2022-05-10 09:33:00|680.1|679.7|680.5|679.9|680.5|679.9|680.1|679.7|851
1652175190000|2022-05-10 09:33:10|680.6|680|680.7|680.4|680.9|680.4|680.6|680|0
1652175200000|2022-05-10 09:33:20|680.8|680.3|680.5|680.2|680.8|680.3|680.5|680.2|65
1652175210000|2022-05-10 09:33:30|680.6||680.7||680.7||680.6||0
1652175230000|2022-05-10 09:33:50|680.8|680.3|681.1|680.7|681.1|680.7|680.8|680.2|1008
1652175270000|2022-05-10 09:34:30|681.2||681.1||681.2||681.1||0
1652175280000|2022-05-10 09:34:40|681.3|680.8|681.3|681.1|681.5|681.1|681.3|680.8|512
1652175290000|2022-05-10 09:34:50|681.5|681.2|681.8|681.3|681.8|681.3|681.5|681.2|53
1652175300000|2022-05-10 09:35:00|681.7|681.2|681.5|681.1|681.7|681.2|681.5|681.1|0
1652175310000|2022-05-10 09:35:10|681.6||681.5||681.6||681.5||0
1652175340000|2022-05-10 09:35:40|681.4|681|681.5|681.1|681.5|681.1|681.2|680.9|688
1652175350000|2022-05-10 09:35:50|681.4|681|681.6|681|681.6|681|681.4|680.9|258
1652175360000|2022-05-10 09:36:00|681.7|681.1|681.5|681|681.7|681.1|681.5|681|0
1652175380000|2022-05-10 09:36:20|681.4|680.9|681.2|680.9|681.4|680.9|681.2|680.9|0
1652175390000|2022-05-10 09:36:30|681.3|681|681.3|681|681.5|681|681.3|681|75
1652175400000|2022-05-10 09:36:40|681.5|681.1|681.4|681|681.5|681.2|681.4|681|3
1652175410000|2022-05-10 09:36:50|681.3|680.9|681.4|681.1|681.5|681.1|681.1|680.9|774
1652175420000|2022-05-10 09:37:00|681.5|681.2|681.9|681.4|682|681.4|681.5|681.2|743
1652175430000|2022-05-10 09:37:10|682||681.8||682||681.8||0
1652175450000|2022-05-10 09:37:30|682|681.5|682.4|681.9|682.4|681.9|681.9|681.5|58
1652175460000|2022-05-10 09:37:40|682.1|681.8|682.1|681.7|682.1|681.8|682.1|681.7|0
1652175470000|2022-05-10 09:37:50|682|681.6|682.1|681.6|682.1|681.6|682|681.6|1655
1652175480000|2022-05-10 09:38:00|682|681.5|681.4|681.1|682.1|681.5|681.3|680.9|408
1652175490000|2022-05-10 09:38:10|681.3|681|681.5|680.9|681.5|681|681.3|680.9|3
1652175500000|2022-05-10 09:38:20|681.4|681|681.7|681.5|681.9|681.5|681.3|681|11504
1652175510000|2022-05-10 09:38:30|681.6|681.4|681.7|681.5|681.7|681.5|681.4|681.1|4350
1652175520000|2022-05-10 09:38:40||681.4||681.3||681.4||681.2|0
1652175530000|2022-05-10 09:38:50|681.6|681.2|681.6|681.3|681.7|681.3|681.6|681.2|0
1652175580000|2022-05-10 09:39:40|681.7|681.4|682.3|681.8|682.3|681.8|681.6|681.3|942
1652175590000|2022-05-10 09:39:50|682.4|681.9|682.6|682|682.6|682|682.4|681.9|0
1652175610000|2022-05-10 09:40:10|682.4|681.9|682.3|681.8|682.4|682.1|682.3|681.8|446
1652175620000|2022-05-10 09:40:20|682.2|681.9|682.3|681.9|682.4|681.9|682.2|681.9|0
1652175630000|2022-05-10 09:40:30||681.8||681.8||681.8||681.8|0
1652175650000|2022-05-10 09:40:50|682.2|681.7|682.1|681.7|682.3|681.7|682.1|681.7|300
1652175660000|2022-05-10 09:41:00|682|681.6|681.9|681.4|682|681.6|681.9|681.4|0
1652175670000|2022-05-10 09:41:10|682||682||682||682||0
1652175680000|2022-05-10 09:41:20|681.9|681.3|681.7|681.1|681.9|681.3|681.7|681.1|0
1652175710000|2022-05-10 09:41:50|681.6|681.2|681.6|681.2|681.7|681.2|681.6|681.2|0
1652175730000|2022-05-10 09:42:10|681.5|681.1|680.5|680|681.5|681.1|680.5|680|23377
1652175740000|2022-05-10 09:42:20|680.6||680.5||680.6||680.5||0
1652175750000|2022-05-10 09:42:30|680.6|680.1|680.4|680.1|680.8|680.4|680.4|680|163
1652175760000|2022-05-10 09:42:40|680.5|680.2|680.5|680.1|680.5|680.2|680.5|680.1|86
1652175780000|2022-05-10 09:43:00||680.2||680.2||680.2||680.2|0
1652175790000|2022-05-10 09:43:10|680.4|680.1|680.5|680.1|680.5|680.1|680.4|680.1|1
1652175800000|2022-05-10 09:43:20|680.4||680.4||680.4||680.4||0
1652175810000|2022-05-10 09:43:30|680.3|680|680.4|680|680.4|680|680.3|680|1519
1652175830000|2022-05-10 09:43:50|680.3|679.9|680.4|680|680.4|680|679.9|679.6|22479
1652175840000|2022-05-10 09:44:00||680.1||680||680.1||680|200
1652175850000|2022-05-10 09:44:10|680.3|679.9|679.4|679|680.3|679.9|679.4|679|5786
1652175890000|2022-05-10 09:44:50|679.5|679.1|680|679.4|680.1|679.7|679.5|679.1|1452
1652175900000|2022-05-10 09:45:00|679.9||679.9||679.9||679.9||0
1652175910000|2022-05-10 09:45:10|679.8|679.3|679.5|679.4|679.8|679.4|679.5|679.1|248
1652175920000|2022-05-10 09:45:20|679.7|679.2|679.9|679.4|679.9|679.4|679.7|679.1|47
1652175930000|2022-05-10 09:45:30|679.8||679.8||679.8||679.8||0
1652175940000|2022-05-10 09:45:40|679.7||679.8||679.8||679.7||3165
1652175950000|2022-05-10 09:45:50|679.9|679.5|680.1|679.6|680.1|679.6|679.9|679.5|1067
1652175960000|2022-05-10 09:46:00|680.3|679.7|680.5|680|680.7|680|680.3|679.7|0
1652175980000|2022-05-10 09:46:20|680.4|679.9|680.3|679.8|680.4|679.9|680.3|679.8|376
1652175990000|2022-05-10 09:46:30|680.4|680.1|680.4|680.1|680.4|680.1|680.4|680.1|0
1652176000000|2022-05-10 09:46:40|680.5|680.2|680.5|680.2|680.5|680.2|680.5|680.2|0
1652176060000|2022-05-10 09:47:40|680.4|680.1|680.5|680.1|680.5|680.1|680.4|680.1|8
1652176070000|2022-05-10 09:47:50||680.2||680.2||680.2||680.1|0
1652176080000|2022-05-10 09:48:00|680.6|680.3|680.8|680.5|681|680.6|680.6|680.3|2868
1652176100000|2022-05-10 09:48:20|680.7|680.6|680.8|680.5|680.9|680.6|680.6|680.3|746
1652176130000|2022-05-10 09:48:50|680.7|680.4|680.7|680.5|680.7|680.5|680.6|680.2|1044
1652176160000|2022-05-10 09:49:20|680.8|680.6|681.2|680.9|681.4|680.9|680.8|680.5|1564
1652176170000|2022-05-10 09:49:30|681.4|681|681.7|681.2|681.7|681.2|681.4|681|2
1652176180000|2022-05-10 09:49:40|681.6||681.6||681.6||681.5||0
1652176190000|2022-05-10 09:49:50|681.8|681.3|681.9|681.5|681.9|681.5|681.8|681.3|730
1652176200000|2022-05-10 09:50:00|682||682||682||682||0
1652176210000|2022-05-10 09:50:10|681.9|681.6|682.5|681.9|682.5|681.9|681.9|681.6|3193
1652176240000|2022-05-10 09:50:40|682.4||682.4||682.4||682.4||0
1652176250000|2022-05-10 09:50:50|682.5|682|682.4|682|682.5|682|682.4|682|5
1652176260000|2022-05-10 09:51:00|682.3||682.3||682.3||682.3||500
1652176270000|2022-05-10 09:51:10|682.4||682.4||682.4||682.3||0
1652176320000|2022-05-10 09:52:00|682.3|681.9|682.1|681.8|682.3|681.9|682.1|681.8|1146
1652176340000|2022-05-10 09:52:20||682||681.8||682||681.8|1000
1652176350000|2022-05-10 09:52:30|||||||||140
1652176360000|2022-05-10 09:52:40|682.2|681.9|682.2|681.9|682.3|682|682.1|681.9|499
1652176370000|2022-05-10 09:52:50|682.1|681.8|682.1|681.6|682.1|681.8|681.8|681.5|1528
1652176380000|2022-05-10 09:53:00|682||682||682||681.9||0
1652176390000|2022-05-10 09:53:10|681.9|681.5|681.7|681.2|681.9|681.5|681.7|681.1|0
1652176410000|2022-05-10 09:53:30|681.6|681.1|681.5|681|681.6|681.1|681.5|681|0
1652176420000|2022-05-10 09:53:40|681.6|681.1|681.6|681|681.6|681.1|681.5|681|0
1652176430000|2022-05-10 09:53:50|681.5|681.1|681.4|681.1|681.6|681.1|681.4|681.1|0
1652176440000|2022-05-10 09:54:00||681.2||681.1||681.2||681.1|0
1652176450000|2022-05-10 09:54:10||681||681||681||681|0
1652176460000|2022-05-10 09:54:20|681.3||681.4||681.4||681.3||0
1652176470000|2022-05-10 09:54:30|681.3||681.3||681.3||681.3||0
1652176480000|2022-05-10 09:54:40|681.2||681.2||681.2||681.2||0
1652176490000|2022-05-10 09:54:50|681.1|680.9|681.1|680.8|681.1|680.9|681|680.7|1831
1652176500000|2022-05-10 09:55:00||680.7||680.8||680.8||680.7|0
1652176510000|2022-05-10 09:55:10|681.2|680.9|682|681.4|682|681.5|681.1|680.8|2137
1652176520000|2022-05-10 09:55:20|682.1|681.5|682|681.6|682.2|681.6|682|681.5|0
1652176530000|2022-05-10 09:55:30|681.9|681.5|681.7|681.3|681.9|681.5|681.7|681.3|764
1652176550000|2022-05-10 09:55:50|681.6|681.2|681.6|681.2|681.6|681.2|681.6|681.2|0
1652176560000|2022-05-10 09:56:00|681.5|681.1|681.5|681.1|681.5|681.1|681.4|681.1|0
1652176570000|2022-05-10 09:56:10|681.4|681|681.3|680.8|681.5|681|681.3|680.8|0
1652176580000|2022-05-10 09:56:20|681.2|680.9|681.3|680.9|681.3|681.1|681.1|680.9|1541
1652176590000|2022-05-10 09:56:30|681.2|680.8|679.2|678.7|681.2|680.9|679|678.5|61484
1652176610000|2022-05-10 09:56:50|679.3|678.8|679.3|678.9|679.3|678.9|679.3|678.8|0
1652176620000|2022-05-10 09:57:00|679.5||679.6||679.6||679.5||0
1652176630000|2022-05-10 09:57:10|679.5|678.8|678.7|678.3|679.5|678.8|678.7|678.3|390
1652176650000|2022-05-10 09:57:30|679.1|678.4|679.8|679.1|679.9|679.1|679.1|678.4|4656
1652176670000|2022-05-10 09:57:50|679.7|679|679.7|679|679.7|679.2|679.1|679|11161
1652176680000|2022-05-10 09:58:00|679.9|679.1|680.3|679.7|680.3|679.7|679.8|679.1|934
1652176690000|2022-05-10 09:58:10|680|679.8|680.3|679.8|680.3|679.8|680|679.8|381
1652176700000|2022-05-10 09:58:20||679.7||679.7||679.7||679.7|0
1652176710000|2022-05-10 09:58:30|680.2|679.8|680.2|679.7|680.5|680|680.2|679.7|578
1652176720000|2022-05-10 09:58:40|680.1|679.8|679.9|679.3|680.1|679.8|679.9|679.3|463
1652176730000|2022-05-10 09:58:50|679.8|679.2|679.3|678.6|679.8|679.2|679.3|678.6|379
1652176750000|2022-05-10 09:59:10||678.5||678.4||678.5||678.3|0
1652176760000|2022-05-10 09:59:20||678.6||678.6||678.6||678.6|0
1652176770000|2022-05-10 09:59:30|679.2||679.2||679.2||679.2||0
1652176790000|2022-05-10 09:59:50|679.1|678.4|678.4|678|679.1|678.4|678.4|678|758
1652176800000|2022-05-10 10:00:00|678.6|678.1|679|678.4|679.4|678.6|678.4|678.1|1259
1652176810000|2022-05-10 10:00:10|679.1||679.2||679.3||679.1||0
1652176830000|2022-05-10 10:00:30|679.1|678.5|678.7|678.2|679.1|678.5|678.6|678.2|4
1652176840000|2022-05-10 10:00:40|678.9|678.1|678.8|678.1|678.9|678.1|678.8|678.1|0
1652176850000|2022-05-10 10:00:50|678.7||678.7||678.7||678.7||0
1652176890000|2022-05-10 10:01:30|678.6||678.6||678.6||678.6||0
1652176900000|2022-05-10 10:01:40|678.5|678|678.7|678.1|678.7|678.2|678.2|677.7|7954
1652176910000|2022-05-10 10:01:50|678.6|678|678.7|678|678.7|678.1|678.6|678|1000
1652176920000|2022-05-10 10:02:00|678.6|677.8|678.3|678|678.6|678|678.3|677.7|245
1652176950000|2022-05-10 10:02:30|678.5|678.3|678.2|678|678.6|678.3|678.2|678|1000
1652176970000|2022-05-10 10:02:50|678.3|678.1|678.3|678|678.3|678.1|678.3|678|832
1652176990000|2022-05-10 10:03:10|678.5|677.8|678.9|678.2|679|678.2|678.5|677.7|267
1652177000000|2022-05-10 10:03:20|679.1|678.3|678.9|678.2|679.1|678.5|678.9|678.2|0
1652177030000|2022-05-10 10:03:50|678.8|678.3|679.3|678.9|679.4|678.9|678.8|678.3|68
1652177040000|2022-05-10 10:04:00|679.2||679.2||679.3||679.2||0
1652177060000|2022-05-10 10:04:20|679.1|678.7|679|678.6|679.1|678.7|678.9|678.5|2618
1652177080000|2022-05-10 10:04:40|679.1||679||679.1||679||0
1652177090000|2022-05-10 10:04:50||678.5||678.5||678.5||678.5|300
1652177100000|2022-05-10 10:05:00||678.6||678.5||678.7||678.5|0
1652177110000|2022-05-10 10:05:10|678.9|678.7|679|678.7|679|678.7|678.9|678.7|0
1652177120000|2022-05-10 10:05:20|678.9||678.9||678.9||678.9||0
1652177140000|2022-05-10 10:05:40|679|678.8|679.4|678.9|679.6|679.1|679|678.8|2430
1652177150000|2022-05-10 10:05:50|679.5|679|679.4|678.9|679.5|679.1|679.4|678.9|0
1652177160000|2022-05-10 10:06:00|679.5|679|679.5|678.9|679.5|679.1|679.5|678.9|246
1652177180000|2022-05-10 10:06:20||679||679||679.1||679|0
1652177190000|2022-05-10 10:06:30|679.4|678.9|679.1|678.6|679.4|679|679|678.5|1151
1652177200000|2022-05-10 10:06:40|679|678.5|679.1|678.5|679.1|678.5|679|678.5|0
1652177210000|2022-05-10 10:06:50|679.3|678.6|679.5|678.9|679.5|679.1|679.3|678.6|2000
1652177220000|2022-05-10 10:07:00|679.4|678.8|679.3|678.8|679.4|678.8|679.3|678.7|0
1652177230000|2022-05-10 10:07:10|679.4||679.3||679.4||679.3||0
1652177250000|2022-05-10 10:07:30|679.2|678.7|679.1|678.7|679.2|678.7|679|678.7|0
1652177260000|2022-05-10 10:07:40|679.2|678.8|679.4|678.9|679.6|679|679.2|678.8|0
1652177270000|2022-05-10 10:07:50|679.3|679|679.6|679.2|679.6|679.2|679.3|679|227
1652177280000|2022-05-10 10:08:00|679.8|679.3|679.7|679.2|680|679.6|679.6|679.2|4913
1652177290000|2022-05-10 10:08:10|679.6|679.1|679.6|679|679.6|679.1|679.6|679|0
1652177300000|2022-05-10 10:08:20|679.5|678.9|679.4|679|679.5|679|679.3|678.7|0
1652177310000|2022-05-10 10:08:30|679.3|678.9|679.3|678.8|679.3|678.9|679.3|678.7|300
1652177320000|2022-05-10 10:08:40|679.2||679.3||679.3||679.1||0
1652177330000|2022-05-10 10:08:50|679.2|678.6|678.6|678.1|679.2|678.6|678.6|678.1|6504
1652177340000|2022-05-10 10:09:00|678.5|678.2|678.5|678.1|678.6|678.2|678.5|678.1|715
1652177360000|2022-05-10 10:09:20|678.4|678|678.3|677.8|678.4|678|678.1|677.7|2672
1652177370000|2022-05-10 10:09:30|678.4|677.7|678.1|677.7|678.4|677.8|678.1|677.7|4186
1652177380000|2022-05-10 10:09:40|678.2|677.8|678.5|678.1|678.5|678.1|678.1|677.7|9815
1652177390000|2022-05-10 10:09:50|678.2|678|678.2|677.9|678.6|678|678.2|677.8|230
1652177410000|2022-05-10 10:10:10|678.4||678.4||678.4||678.4||488
1652177440000|2022-05-10 10:10:40|678.2|677.8|678.1|677.8|678.2|677.8|677.8|677.7|11353
1652177450000|2022-05-10 10:10:50|678|677.9|678.4|677.9|678.5|678|678|677.9|4219
1652177460000|2022-05-10 10:11:00|678.3||678.3||678.3||678.3||0
1652177470000|2022-05-10 10:11:10|678.2|677.8|678|677.7|678.2|677.8|678|677.7|3492
1652177480000|2022-05-10 10:11:20|678.2|677.8|678.2|677.8|678.2|677.9|678.2|677.7|3843
1652177490000|2022-05-10 10:11:30|678.3|677.7|678.1|677.8|678.3|677.8|678.1|677.7|0
1652177510000|2022-05-10 10:11:50||677.9||677.8||677.9||677.8|0
1652177520000|2022-05-10 10:12:00|678.2|677.9|678.2|677.8|678.2|678|678.2|677.8|53
1652177540000|2022-05-10 10:12:20|678.1|677.7|677.8|677.4|678.1|677.7|677.3|676.9|56119
1652177560000|2022-05-10 10:12:40||677.3||677.3||677.3||677.3|0
1652177580000|2022-05-10 10:13:00|677.7|677.2|677.7|677.2|677.7|677.2|677.7|677.1|0
1652177590000|2022-05-10 10:13:10|677.6|677.1|677.6|677.2|677.6|677.2|677.5|677.1|0
1652177600000|2022-05-10 10:13:20|677.7||677.6||677.7||677.6||0
1652177610000|2022-05-10 10:13:30|677.5|677.1|677.6|677.1|677.6|677.1|677.4|677.1|341
1652177620000|2022-05-10 10:13:40|677.5||677.5||677.6||677.5||0
1652177630000|2022-05-10 10:13:50|677.4||677.4||677.4||677.4||0
1652177640000|2022-05-10 10:14:00|677.5|677.2|677.8|677.4|678|677.5|677.4|677.2|9811
1652177650000|2022-05-10 10:14:10|677.9|677.5|677.9|677.3|678.3|677.8|677.9|677.3|1
1652177660000|2022-05-10 10:14:20|677.8||677.8||677.8||677.7||0
1652177670000|2022-05-10 10:14:30|677.7||677.7||677.7||677.7||0
1652177690000|2022-05-10 10:14:50||677.4||677.4||677.4||677.4|0
1652177710000|2022-05-10 10:15:10|677.6|677.3|677.4|677.2|677.6|677.3|677.4|677|331
1652177720000|2022-05-10 10:15:20|677.3|677|677.3|676.9|677.3|677|677.3|676.9|942
1652177730000|2022-05-10 10:15:30|677.4|677|678.4|677.9|678.4|677.9|677.3|677|9931
1652177740000|2022-05-10 10:15:40|678.3||678.3||678.3||678.3||0
1652177750000|2022-05-10 10:15:50||677.8||677.9||677.9||677.8|0
1652177760000|2022-05-10 10:16:00|678.2|677.8|677.7|677.2|678.2|677.8|677.7|677.2|373
1652177770000|2022-05-10 10:16:10|677.6||677.8||677.8||677.6||0
1652177780000|2022-05-10 10:16:20|677.7|677.1|677.4|676.9|677.7|677.1|677.4|676.9|1304
1652177790000|2022-05-10 10:16:30|677.3||677.3||677.3||677.3||0
1652177800000|2022-05-10 10:16:40|677.2|676.8|677.1|676.8|677.2|676.9|677.1|676.8|793
1652177810000|2022-05-10 10:16:50|677.2||677.1||677.2||677.1||857
1652177820000|2022-05-10 10:17:00|677|676.7|676.6|676.3|677|676.7|676.4|676.3|20808
1652177840000|2022-05-10 10:17:20|676.5|676.2|676.3|675.8|676.5|676.2|676.3|675.7|2400
1652177850000|2022-05-10 10:17:30|676.2|675.7|676.1|675.4|676.2|675.7|676.1|675.4|18
1652177860000|2022-05-10 10:17:40|676|675.3|675.8|675.3|676|675.3|675.8|675.3|0
1652177870000|2022-05-10 10:17:50||675.2||675.2||675.2||675.2|0
1652177880000|2022-05-10 10:18:00|675.9|675.3|676.6|675.9|676.7|676.3|675.9|675.3|9058
1652177890000|2022-05-10 10:18:10|676.7|676|676.6|676.2|676.8|676.2|676.6|676|0
1652177900000|2022-05-10 10:18:20|676.8|676.3|677|676.4|677|676.4|676.8|676.3|4418
1652177930000|2022-05-10 10:18:50|677.2|676.5|677|676.6|677.4|676.7|677|676.5|829
1652177940000|2022-05-10 10:19:00|676.9|676.5|676.9|676.4|676.9|676.5|676.8|676.4|0
1652177950000|2022-05-10 10:19:10||676.5||676.5||676.5||676.4|0
1652177960000|2022-05-10 10:19:20||676.4||676.4||676.4||676.4|0
1652177970000|2022-05-10 10:19:30|677|676.5|677.3|676.8|677.3|676.8|676.9|676.5|5148
1652177980000|2022-05-10 10:19:40|677.1|676.7|677.1|676.6|677.1|676.7|677|676.5|0
1652177990000|2022-05-10 10:19:50|676.9||676.9||676.9||676.9||0
1652178000000|2022-05-10 10:20:00|676.8|676.7|677.5|677|677.7|677.1|676.8|676.7|7537
1652178010000|2022-05-10 10:20:10||676.9||676.8||676.9||676.8|0
1652178020000|2022-05-10 10:20:20||676.9||676.9||676.9||676.9|100
1652178030000|2022-05-10 10:20:30|677.4|676.8|677.5|677|677.5|677|677.3|676.8|0
1652178040000|2022-05-10 10:20:40||676.9||676.8||676.9||676.8|0
1652178050000|2022-05-10 10:20:50|677.4|676.7|677|676.6|677.4|676.7|677|676.5|2285
1652178060000|2022-05-10 10:21:00|677.2|676.5|677.2|676.8|677.3|676.9|677.2|676.5|4510
1652178070000|2022-05-10 10:21:10||676.7||676.7||676.7||676.7|0
1652178080000|2022-05-10 10:21:20|677.4|676.8|677.9|677.3|677.9|677.3|677.4|676.8|341
1652178100000|2022-05-10 10:21:40|678|677.4|677.9|677.5|678.1|677.5|677.9|677.4|0
1652178140000|2022-05-10 10:22:20|678.1|677.6|678.7|678.1|678.7|678.2|678.1|677.6|6236
1652178150000|2022-05-10 10:22:30|678.8|678.2|678.8|678.2|678.8|678.2|678.7|678.1|975
1652178160000|2022-05-10 10:22:40|678.7|678.1|678.7|678.1|678.7|678.1|678.7|678.1|0
1652178170000|2022-05-10 10:22:50|678.6|678.2|678.3|678.1|678.6|678.2|678.3|678.1|158
1652178180000|2022-05-10 10:23:00|678.2|678|678.8|678.3|678.8|678.3|678.2|678|4541
1652178190000|2022-05-10 10:23:10|678.7|678.2|678.7|678.2|678.7|678.2|678.7|678.2|0
1652178200000|2022-05-10 10:23:20|678.6|678.1|678.5|678|678.6|678.1|678.5|678|2030
1652178210000|2022-05-10 10:23:30|678.4|678.1|678.8|678.4|678.8|678.4|678.4|678.1|6882
1652178220000|2022-05-10 10:23:40|678.6||678.8||678.8||678.6||9
1652178230000|2022-05-10 10:23:50|678.7|678.5|678.7|678.5|678.7|678.5|678.7|678.5|0
1652178250000|2022-05-10 10:24:10|678.6|678.4|678.3|678|678.6|678.4|678.2|678|1478
1652178260000|2022-05-10 10:24:20|678.4|678.1|678.4|678|678.6|678.1|678.4|678|0
1652178300000|2022-05-10 10:25:00|678.3|677.9|678.2|677.8|678.3|677.9|678.2|677.8|426
1652178320000|2022-05-10 10:25:20|678.1|677.7|677.4|677|678.1|677.7|677.4|676.9|19511
1652178330000|2022-05-10 10:25:30|677.3|676.9|677.3|676.8|677.7|677.3|677.3|676.8|66
1652178340000|2022-05-10 10:25:40|677.2||677.1||677.2||677.1||414
1652178350000|2022-05-10 10:25:50|677.2||677.1||677.2||677.1||0
1652178360000|2022-05-10 10:26:00|677|676.7|676.9|676.4|677|676.7|676.9|676.3|324
1652178380000|2022-05-10 10:26:20|677||676.9||677.1||676.9||0
1652178390000|2022-05-10 10:26:30|677.1|676.5|678|677.7|678|677.7|676.9|676.5|11267
1652178400000|2022-05-10 10:26:40|677.9||677.9||677.9||677.9||0
1652178420000|2022-05-10 10:27:00|678.1|677.8|678.1|677.6|678.4|677.9|678.1|677.6|735
1652178450000|2022-05-10 10:27:30|678.2|677.7|678.2|677.6|678.3|677.7|678.2|677.6|1483
1652178460000|2022-05-10 10:27:40|678.1|677.7|678.1|677.6|678.1|677.7|678.1|677.6|482
1652178470000|2022-05-10 10:27:50|678.2||678.2||678.2||678.2||0
1652178480000|2022-05-10 10:28:00|678.1||678.1||678.1||678.1||1450
1652178490000|2022-05-10 10:28:10|678|677.7|678.2|677.9|678.4|677.9|678|677.7|0
1652178500000|2022-05-10 10:28:20|678.4|678|678.6|678|678.6|678.2|678.4|678|81
1652178510000|2022-05-10 10:28:30|678.5|677.9|678|677.6|678.5|677.9|678|677.6|376
1652178520000|2022-05-10 10:28:40|677.9|677.7|678|677.5|678|677.7|677.9|677.3|308
1652178530000|2022-05-10 10:28:50|678.2|677.6|678.2|677.7|678.4|677.9|678.1|677.6|6935
1652178540000|2022-05-10 10:29:00|678.1||678.1||678.1||678.1||0
1652178560000|2022-05-10 10:29:20|678|677.6|678|677.3|678|677.6|677.7|677.2|797
1652178570000|2022-05-10 10:29:30|678.1|677.4|678.1|677.4|678.1|677.4|678.1|677.4|19
1652178580000|2022-05-10 10:29:40|678|677.3|677.7|677.3|678|677.3|677.5|677.2|3021
1652178590000|2022-05-10 10:29:50|677.6||677.6||677.7||677.6||0
1652178600000|2022-05-10 10:30:00|677.7|677.2|677.5|677.2|677.7|677.2|677.3|676.7|4750
1652178610000|2022-05-10 10:30:10|677.6|677.3|677.7|677.5|677.7|677.5|677.6|677.3|2558
1652178620000|2022-05-10 10:30:20|677.9|677.6|677.8|677.4|678.1|677.7|677.7|677.3|901
1652178660000|2022-05-10 10:31:00|677.7|677.3|677.3|676.9|677.7|677.3|677.2|676.7|2103
1652178680000|2022-05-10 10:31:20|677.4|677|677.4|676.9|677.6|677|677.4|676.9|0
1652178700000|2022-05-10 10:31:40|677.5|677|677.5|677|677.5|677|677.5|677|0
1652178710000|2022-05-10 10:31:50||676.9||676.9||676.9||676.9|0
1652178720000|2022-05-10 10:32:00|677.4||677.4||677.4||677.4||0
1652178740000|2022-05-10 10:32:20|677.5|677|677.2|676.9|677.6|677.1|677.2|676.9|7467
1652178750000|2022-05-10 10:32:30|677.1|676.8|677.1|676.7|677.1|676.8|677|676.5|1076
1652178780000|2022-05-10 10:33:00|677|676.6|676.6|676.2|677|676.6|676.6|676.2|512
1652178790000|2022-05-10 10:33:10|676.5|676.1|676.6|676.1|676.6|676.1|676.2|675.8|834
1652178800000|2022-05-10 10:33:20|676.7|676.2|676.8|676.2|676.9|676.4|676.5|676|915
1652178810000|2022-05-10 10:33:30|676.7||676.8||676.8||676.7||0
1652178820000|2022-05-10 10:33:40|676.9|676.3|676.9|676.4|677.2|676.6|676.9|676.3|11916
1652178830000|2022-05-10 10:33:50||676.5||676.4||676.5||676.4|600
1652178850000|2022-05-10 10:34:10|676.8|676.3|677.4|677|677.4|677.1|676.7|676.2|3347
1652178860000|2022-05-10 10:34:20|677.5|677.1|677.8|677.2|677.8|677.2|677.5|677.1|0
1652178870000|2022-05-10 10:34:30|677.9|677.3|678|677.3|678|677.3|677.9|677.3|0
1652178880000|2022-05-10 10:34:40|677.7|677.2|677.7|677.2|677.7|677.2|677.7|677.2|0
1652178890000|2022-05-10 10:34:50|677.8|677.3|678|677.6|678|677.6|677.8|677.3|1049
1652178900000|2022-05-10 10:35:00|678.1|677.7|678.5|677.8|678.5|677.8|678.1|677.7|4460
1652178910000|2022-05-10 10:35:10|678.3||678.3||678.3||678.3||0
1652178950000|2022-05-10 10:35:50|678.4|677.9|679|678.3|679|678.3|678.3|677.9|1815
1652178960000|2022-05-10 10:36:00|678.9||678.9||678.9||678.9||0
1652178970000|2022-05-10 10:36:10|678.8|678.2|678.9|678.3|679|678.3|678.8|678.2|2766
1652178980000|2022-05-10 10:36:20|678.8|678.2|678.8|678.2|678.8|678.2|678.8|678.2|0
1652179010000|2022-05-10 10:36:50||678.3||678.3||678.3||678.3|0
1652179020000|2022-05-10 10:37:00|678.7|678.4|679.4|678.7|679.4|678.7|678.5|678.4|2415
1652179030000|2022-05-10 10:37:10|679.5|678.8|680|679.5|680|679.5|679.4|678.8|8539
1652179040000|2022-05-10 10:37:20|679.9||679.9||679.9||679.9||0
1652179050000|2022-05-10 10:37:30|680|679.6|679.8|679.5|680|679.7|679.8|679.5|2087
1652179060000|2022-05-10 10:37:40|679.7|679.4|679.5|679.4|679.7|679.4|679.5|679.3|4451
1652179070000|2022-05-10 10:37:50|679.3|679.3|679.7|679.4|679.7|679.4|679.3|678.9|5766
1652179100000|2022-05-10 10:38:20|679.6||679.7||679.7||679.6||0
1652179110000|2022-05-10 10:38:30|679.8|679.5|679.9|679.4|680|679.6|679.7|679.4|5836
1652179120000|2022-05-10 10:38:40|||||||||367
1652179130000|2022-05-10 10:38:50|679.8|679.1|679.7|679.4|679.8|679.4|679.5|679.1|3090
1652179140000|2022-05-10 10:39:00|679.8||679.8||680||679.8||0
1652179150000|2022-05-10 10:39:10|679.7|679.3|679.7|679.3|679.7|679.3|679.7|679.2|0
1652179170000|2022-05-10 10:39:30|679.6|679.2|679.8|679.4|679.8|679.4|679.6|679.1|461
1652179180000|2022-05-10 10:39:40||679.3||679.3||679.3||679.3|0
1652179220000|2022-05-10 10:40:20|679.9|679.4|679.8|679.6|679.9|679.7|679.8|679.4|11
1652179230000|2022-05-10 10:40:30||679.5||679.5||679.5||679.5|0
1652179240000|2022-05-10 10:40:40||679.4||679.5||679.5||679.4|0
1652179260000|2022-05-10 10:41:00|679.7|679.4|679.7|679.4|679.7|679.4|679.7|679.4|21
1652179270000|2022-05-10 10:41:10|679.6|679.3|679.5|679.1|679.7|679.3|679.5|679.1|345
1652179300000|2022-05-10 10:41:40|679.6|679.2|679.8|679.5|680|679.5|679.5|679.2|7639
1652179310000|2022-05-10 10:41:50||679.4||679.3||679.4||679.3|0
1652179320000|2022-05-10 10:42:00|679.7|679.5|679.7|679.3|679.7|679.5|679.6|679.3|64
1652179330000|2022-05-10 10:42:10|679.6|679.2|679.6|679|679.6|679.2|679.6|679|374
1652179340000|2022-05-10 10:42:20|679.5||679.5||679.5||679.5||0
1652179360000|2022-05-10 10:42:40|679.4||679.4||679.4||679.4||0
1652179380000|2022-05-10 10:43:00|679.3|678.8|679.4|679.1|679.7|679.2|679.1|678.8|13349
1652179390000|2022-05-10 10:43:10|679.5|679.2|679.9|679.5|679.9|679.6|679.5|679.2|14
1652179400000|2022-05-10 10:43:20|680||680||680||680||0
1652179420000|2022-05-10 10:43:40||679.4||679.4||679.4||679.4|0
1652179440000|2022-05-10 10:44:00|679.9|679.3|679.9|679.3|679.9|679.3|679.9|679.3|0
1652179460000|2022-05-10 10:44:20|679.8|679.4|679.8|679.4|679.8|679.4|679.8|679.4|0
1652179480000|2022-05-10 10:44:40|679.7|679.3|679.7|679.3|679.7|679.3|679.7|679.3|0
1652179490000|2022-05-10 10:44:50||679.2||679.3||679.3||679.2|0
1652179500000|2022-05-10 10:45:00|679.6||679.6||679.6||679.6||105
1652179510000|2022-05-10 10:45:10|679.5|679.2|679.6|679.1|679.6|679.2|679.5|679.1|1075
1652179520000|2022-05-10 10:45:20|679.5|679.2|679.6|679.3|679.6|679.3|679.5|679.2|1455
1652179530000|2022-05-10 10:45:30|679.5|679.2|679.5|679|679.5|679.2|679.5|679|15
1652179550000|2022-05-10 10:45:50|679.4||679.4||679.4||679.4||0
1652179580000|2022-05-10 10:46:20|679.3||679.3||679.3||679.3||0
1652179590000|2022-05-10 10:46:30|679.2|678.8|679.3|679|679.3|679|679.1|678.8|1909
1652179610000|2022-05-10 10:46:50|679.4||679.3||679.6||679.3||0
1652179650000|2022-05-10 10:47:30|679.2|678.9|679.2|679|679.2|679|678.8|678.1|46004
1652179660000|2022-05-10 10:47:40|679.1||679.1||679.2||679.1||915
1652179670000|2022-05-10 10:47:50|||||||||209
1652179680000|2022-05-10 10:48:00||678.8||679||679||678.7|2875
1652179690000|2022-05-10 10:48:10|679.2|678.8|679.5|679|679.6|679.1|679.2|678.8|10571
1652179700000|2022-05-10 10:48:20|679.4||679.3||679.4||679.3||0
1652179720000|2022-05-10 10:48:40|679.5|679.1|679.5|679.4|679.5|679.4|679.5|679.1|1334
1652179730000|2022-05-10 10:48:50|679.6|679.6|679.7|679.6|679.9|679.6|679.6|679.6|3848
1652179740000|2022-05-10 10:49:00|679.6|679.5|679.7|679.4|679.7|679.5|679.5|679.2|1581
1652179760000|2022-05-10 10:49:20|679.9|679.5|679.9|679.5|680|679.7|679.7|679.4|6682
1652179770000|2022-05-10 10:49:30|680|679.6|680.2|679.9|680.4|679.9|680|679.6|1749
1652179780000|2022-05-10 10:49:40|680.3|680|680.5|680|680.5|680|680.3|680|823
1652179790000|2022-05-10 10:49:50||680.1||680.1||680.1||680.1|0
1652179830000|2022-05-10 10:50:30|680.6|680.2|681|680.5|681|680.5|680.6|680.2|200
1652179840000|2022-05-10 10:50:40|681.1|680.6|681.2|680.6|681.2|680.6|681.1|680.6|0
1652179860000|2022-05-10 10:51:00|681.1|680.7|681.1|680.7|681.1|680.7|681.1|680.6|984
1652179870000|2022-05-10 10:51:10|681|680.6|681.7|681.2|681.8|681.2|680.9|680.6|4997
1652179880000|2022-05-10 10:51:20|681.8|681.3|682|681.5|682.1|681.6|681.7|681.3|4533
1652179920000|2022-05-10 10:52:00|681.9||681.9||681.9||681.9||0
1652179930000|2022-05-10 10:52:10|681.8|681.4|681.8|681.4|681.9|681.4|681.8|681.4|0
1652179940000|2022-05-10 10:52:20|681.7|681.5|681.8|681.4|681.8|681.5|681.6|681.3|303
1652179950000|2022-05-10 10:52:30|681.7||681.7||681.7||681.7||0
1652179960000|2022-05-10 10:52:40|681.6|681.3|681.5|681|681.6|681.3|681.5|681|375
1652179970000|2022-05-10 10:52:50|681.4|680.9|681.2|680.7|681.4|680.9|681.2|680.7|293
1652179980000|2022-05-10 10:53:00|||||||||10
1652180010000|2022-05-10 10:53:30||680.6||680.6||680.6||680.6|0
1652180020000|2022-05-10 10:53:40|681.1||680.9||681.1||680.9||110
1652180030000|2022-05-10 10:53:50|680.8|680.5|680.8|680.2|680.8|680.5|680.8|680.2|333
1652180060000|2022-05-10 10:54:20|680.7||680.7||680.7||680.7||0
1652180070000|2022-05-10 10:54:30|680.6|680.1|680.6|680|680.6|680.1|680.6|680|0
1652180080000|2022-05-10 10:54:40|680.5||680.5||680.5||680.5||0
1652180090000|2022-05-10 10:54:50|680.4|680.1|681.2|680.6|681.2|680.7|680.4|680.1|9745
1652180100000|2022-05-10 10:55:00|681.1|680.7|681.1|680.7|681.1|680.7|681.1|680.7|22
1652180120000|2022-05-10 10:55:20|680.9|680.6|680.9|680.6|680.9|680.6|680.9|680.6|0
1652180130000|2022-05-10 10:55:30|680.8||680.9||680.9||680.8||100
1652180140000|2022-05-10 10:55:40|680.8||680.8||680.8||680.8||0
1652180150000|2022-05-10 10:55:50|680.7|680.5|681.4|681|681.4|681|680.7|680.5|5856
1652180160000|2022-05-10 10:56:00||680.9||680.8||680.9||680.8|0
1652180170000|2022-05-10 10:56:10|681.3||681.3||681.3||681.3||0
1652180180000|2022-05-10 10:56:20|681.2|680.7|680.8|680.3|681.2|680.7|680.8|680.3|1221
1652180190000|2022-05-10 10:56:30|680.7|680.4|680.8|680.2|680.9|680.4|680.7|680.2|778
1652180200000|2022-05-10 10:56:40|680.9||680.9||680.9||680.9||0
1652180220000|2022-05-10 10:57:00|681|680.3|681.3|681|681.5|681|680.9|680.3|4460
1652180230000|2022-05-10 10:57:10|681.2|680.9|681.2|680.9|681.2|680.9|681.1|680.9|648
1652180250000|2022-05-10 10:57:30|681.1|680.8|680.8|680.3|681.2|680.8|680.8|680.3|274
1652180260000|2022-05-10 10:57:40|680.7|680.2|680.6|680|680.7|680.2|680.5|680|451
1652180270000|2022-05-10 10:57:50|680.5||680.5||680.5||680.5||0
1652180290000|2022-05-10 10:58:10|680.4||680.4||680.4||680.4||0
1652180300000|2022-05-10 10:58:20|680.3|679.9|680.4|680|680.4|680.2|680.2|679.7|5551
1652180320000|2022-05-10 10:58:40|680.3||680.4||680.4||680.3||0
1652180330000|2022-05-10 10:58:50|680.3|679.9|680.7|680.5|680.9|680.5|680.1|679.9|10255
1652180340000|2022-05-10 10:59:00|680.6||680.6||680.7||680.6||1713
1652180350000|2022-05-10 10:59:10|680.5|680.3|680.3|679.7|680.5|680.3|680.3|679.7|1669
1652180360000|2022-05-10 10:59:20|680.2|680|680.1|679.6|680.2|680|680.1|679.6|1666
1652180370000|2022-05-10 10:59:30|680|679.5|680|679.5|680|679.5|680|679.5|0
1652180380000|2022-05-10 10:59:40|679.8||679.8||679.8||679.8||0
1652180390000|2022-05-10 10:59:50|680|679.6|680.8|680.1|680.8|680.2|680|679.6|1912
1652180520000|2022-05-10 11:02:00|680.6|679.6|681|680.5|681.4|680.5|680.6|679.6|702
1652180530000|2022-05-10 11:02:10|681.3|680.6|682.2|681.5|682.3|681.5|681.3|680.6|1541
1652180540000|2022-05-10 11:02:20|682.1||681.9||682.1||681.9||347
1652180550000|2022-05-10 11:02:30|682.1|681.6|682.3|681.7|682.4|681.7|682.1|681.6|2163
1652180560000|2022-05-10 11:02:40||681.8||681.8||681.8||681.8|0
1652180600000|2022-05-10 11:03:20|682.2|681.9|682.5|682.2|682.8|682.2|682.2|681.9|4455
1652180640000|2022-05-10 11:04:00|682.7|682.3|682.9|682.3|682.9|682.4|682.6|682.3|5011
1652180650000|2022-05-10 11:04:10|683|682.5|683.4|682.6|683.5|682.6|683|682.5|200
1652180660000|2022-05-10 11:04:20|683.3||683.3||683.3||683.3||0
1652180680000|2022-05-10 11:04:40|683.2|682.5|682.8|682.3|683.2|682.6|682.7|682.3|5144
1652180690000|2022-05-10 11:04:50||682.2||682.2||682.2||682.2|0
1652180700000|2022-05-10 11:05:00|682.7|682.1|682.4|682|682.7|682.1|682.4|681.8|0
1652180710000|2022-05-10 11:05:10|682.5|681.9|682.2|681.8|682.5|681.9|682.2|681.8|197
1652180730000|2022-05-10 11:05:30|682.4|681.9|682.2|681.8|682.5|681.9|682.2|681.8|3000
1652180750000|2022-05-10 11:05:50|682.1|681.6|682.2|681.6|682.2|681.6|682|681.4|4
1652180760000|2022-05-10 11:06:00|682||682||682||682||0
1652180770000|2022-05-10 11:06:10|682.2||682.2||682.2||682.2||0
1652180780000|2022-05-10 11:06:20|682.4|681.7|682.3|681.7|682.6|682.1|682.3|681.7|432
1652180790000|2022-05-10 11:06:30||681.6||681.6||681.6||681.6|0
1652180810000|2022-05-10 11:06:50|682.2|681.8|681.9|681.6|682.2|681.8|681.9|681.6|2601
1652180820000|2022-05-10 11:07:00|682.1|681.7|682.2|681.8|682.2|681.8|682.1|681.7|1373
1652180830000|2022-05-10 11:07:10||681.7||681.8||681.8||681.7|0
1652180850000|2022-05-10 11:07:30||681.7||681.6||681.7||681.6|0
1652180870000|2022-05-10 11:07:50|682.1|681.8|681.9|681.6|682.1|681.8|681.9|681.6|2648
1652180880000|2022-05-10 11:08:00|682.1|681.7|682.4|682|682.4|682.1|681.9|681.6|9455
1652180930000|2022-05-10 11:08:50|682.3||682.3||682.3||682.3||0
1652180940000|2022-05-10 11:09:00|682.2||682.2||682.3||682.2||0
1652180950000|2022-05-10 11:09:10|682.1|681.9|682|681.6|682.3|682|682|681.6|4233
1652180970000|2022-05-10 11:09:30|682.1|681.7|682.2|681.7|682.2|681.8|682.1|681.7|0
1652180990000|2022-05-10 11:09:50||681.6||681.6||681.6||681.6|0
1652181000000|2022-05-10 11:10:00||681.7||681.6||681.8||681.6|0
1652181010000|2022-05-10 11:10:10|682.4|681.7|682.4|682.2|682.4|682.2|682.2|681.7|7647
1652181030000|2022-05-10 11:10:30|682.3|682.1|681.9|681.6|682.4|682.1|681.9|681.6|46
1652181040000|2022-05-10 11:10:40|681.6|681.5|681.9|681.6|681.9|681.6|681.6|681.3|15000
1652181060000|2022-05-10 11:11:00||681.5||681.5||681.5||681.5|0
1652181070000|2022-05-10 11:11:10|681.8|681.6|681.7|681.5|681.9|681.6|681.7|681.5|1788
1652181080000|2022-05-10 11:11:20|681.6|681.6|682.2|681.8|682.3|681.8|681.6|681.6|1046
1652181090000|2022-05-10 11:11:30||681.9||681.9||681.9||681.9|25
1652181100000|2022-05-10 11:11:40|682.4|682|682.4|682|682.6|682.4|682.2|682|8160
1652181130000|2022-05-10 11:12:10|682.3||682.2||682.3||682.2||0
1652181170000|2022-05-10 11:12:50|682.1|681.9|682.1|681.9|682.1|681.9|682.1|681.9|821
1652181180000|2022-05-10 11:13:00|682.2||682.2||682.2||682.2||0
1652181200000|2022-05-10 11:13:20|682.1|681.8|682.1|681.7|682.1|681.8|682|681.5|462
1652181210000|2022-05-10 11:13:30|682.2||682.2||682.2||682.2||0
1652181220000|2022-05-10 11:13:40|682.1||682||682.1||682||0
1652181230000|2022-05-10 11:13:50|681.9||681.9||681.9||681.9||0
1652181260000|2022-05-10 11:14:20|682|681.8|682.2|681.7|682.2|681.9|681.9|681.7|5177
1652181290000|2022-05-10 11:14:50|682|681.6|681.7|681.4|682|681.6|681.6|681.3|2258
1652181300000|2022-05-10 11:15:00|681.6|681.5|682|681.6|682|681.7|681.6|681.5|2206
1652181310000|2022-05-10 11:15:10|682.1|681.7|682.2|681.8|682.2|681.8|682.1|681.7|0
1652181320000|2022-05-10 11:15:20|682.1|681.7|682.1|681.6|682.1|681.7|682.1|681.6|456
1652181330000|2022-05-10 11:15:30|682|681.7|682|681.8|682|681.8|682|681.6|808
1652181340000|2022-05-10 11:15:40|682.1|681.9|682.2|681.8|682.2|681.9|682.1|681.8|1293
1652181350000|2022-05-10 11:15:50||681.7||681.7||681.7||681.7|0
1652181360000|2022-05-10 11:16:00|682.1|681.6|682|681.6|682.1|681.6|682|681.6|0
1652181380000|2022-05-10 11:16:20|681.9||681.9||681.9||681.9||0
1652181420000|2022-05-10 11:17:00|681.8|681.5|681.6|681.3|681.8|681.5|681.4|681.3|1900
1652181430000|2022-05-10 11:17:10|681.7|681.4|681.7|681.3|682|681.5|681.6|681.3|2790
1652181440000|2022-05-10 11:17:20|681.6||681.6||681.6||681.6||0
1652181490000|2022-05-10 11:18:10|681.5||681.5||681.5||681.5||0
1652181500000|2022-05-10 11:18:20|681.6||681.6||681.6||681.6||0
1652181510000|2022-05-10 11:18:30|681.7|681.4|682.2|681.8|682.2|681.8|681.6|681.4|13130
1652181520000|2022-05-10 11:18:40|682.4|681.9|682.5|682.1|682.6|682.1|682.4|681.9|724
1652181530000|2022-05-10 11:18:50|682.4|682|682.3|681.9|682.4|682|682.3|681.9|838
1652181540000|2022-05-10 11:19:00||681.8||681.7||681.8||681.7|0
1652181550000|2022-05-10 11:19:10|682.2|681.6|681.9|681.5|682.2|681.6|681.8|681.4|0
1652181580000|2022-05-10 11:19:40|681.8||681.8||681.8||681.8||0
1652181600000|2022-05-10 11:20:00|681.7|681.4|681.5|681.3|681.7|681.4|681.5|681.3|341
1652181620000|2022-05-10 11:20:20|681.7|681.4|681.8|681.4|681.8|681.4|681.4|681.3|4830
1652181630000|2022-05-10 11:20:30|681.9||681.8||681.9||681.8||0
1652181640000|2022-05-10 11:20:40||681.3||681.3||681.3||681.3|0
1652181650000|2022-05-10 11:20:50|681.9|681.4|681.8|681.4|681.9|681.4|681.8|681.4|0
1652181690000|2022-05-10 11:21:30|682|681.5|682.2|681.7|682.2|681.8|681.8|681.5|7016
1652181700000|2022-05-10 11:21:40|682||682||682||681.9||0
1652181720000|2022-05-10 11:22:00|682.2|681.8|682.1|681.7|682.3|681.9|682|681.7|646
1652181730000|2022-05-10 11:22:10|682||682||682||682||0
1652181750000|2022-05-10 11:22:30|682.1|681.8|682|681.7|682.1|681.8|682|681.7|0
1652181760000|2022-05-10 11:22:40|682.1|681.8|682.4|681.9|682.4|681.9|682.1|681.8|3823
1652181770000|2022-05-10 11:22:50||682||682||682||681.9|0
1652181780000|2022-05-10 11:23:00||682.1||682||682.1||682|0
1652181790000|2022-05-10 11:23:10|682.3||682.4||682.4||682.3||0
1652181810000|2022-05-10 11:23:30||682.1||682.1||682.1||682.1|0
1652181820000|2022-05-10 11:23:40|682.6|682.2|682.6|682.3|682.6|682.4|682.6|682.2|684
1652181840000|2022-05-10 11:24:00|682.5|682.2|682.2|682|682.5|682.2|682.2|682|1776
1652181850000|2022-05-10 11:24:10|682.1||682.2||682.2||682.1||0
1652181870000|2022-05-10 11:24:30|682.1|681.9|682.1|681.7|682.1|681.9|682|681.5|924
1652181880000|2022-05-10 11:24:40|682|681.6|682|681.6|682.1|681.8|681.9|681.6|1813
1652181900000|2022-05-10 11:25:00|681.9|681.5|681.8|681.5|681.9|681.5|681.8|681.5|0
1652181910000|2022-05-10 11:25:10|681.7|681.4|681.6|681.3|681.7|681.4|681.6|681.3|346
1652181940000|2022-05-10 11:25:40|681.5|681.2|680.6|680.1|681.5|681.2|680.6|680.1|2564
1652181950000|2022-05-10 11:25:50||680.3||680.1||680.3||680.1|0
1652181960000|2022-05-10 11:26:00|680.5|680.3|681|680.7|681|680.7|680.3|680|8337
1652181970000|2022-05-10 11:26:10|680.9||681||681||680.9||0
1652181990000|2022-05-10 11:26:30|680.9||680.9||680.9||680.9||0
1652182000000|2022-05-10 11:26:40|680.8|680.6|680.4|680|680.8|680.6|680.4|680|1041
1652182010000|2022-05-10 11:26:50|680.5|680.1|681.1|680.5|681.1|680.6|680.5|680.1|7300
1652182030000|2022-05-10 11:27:10|680.9|680.4|680.7|680.5|680.9|680.5|680.6|680.1|682
1652182040000|2022-05-10 11:27:20|680.6|680.3|680.6|680.5|680.9|680.6|680.5|680|5515
1652182060000|2022-05-10 11:27:40|680.8|680.6|681|680.6|681.3|680.8|680.8|680.5|22
1652182100000|2022-05-10 11:28:20|681.1|680.7|681|680.7|681.1|680.7|681|680.7|0
1652182110000|2022-05-10 11:28:30|681.1|680.8|681.3|681|681.5|681|681.1|680.8|6775
1652182120000|2022-05-10 11:28:40|681.4|681.1|681.7|681.2|681.7|681.2|681.4|681.1|396
1652182130000|2022-05-10 11:28:50|681.5|681.1|681.5|681.1|681.5|681.1|681.5|681|0
1652182140000|2022-05-10 11:29:00||681||681.1||681.1||681|0
1652182170000|2022-05-10 11:29:30|681.4|681|681.5|681.2|681.5|681.2|681.3|681|1895
1652182180000|2022-05-10 11:29:40|681.7|681.3|682|681.7|682|681.7|681.7|681.3|1179
1652182200000|2022-05-10 11:30:00|681.9||681.9||681.9||681.9||0
1652182210000|2022-05-10 11:30:10|681.8|681.6|681.7|681.3|681.8|681.6|681.7|681.3|1782
1652182220000|2022-05-10 11:30:20|681.6||681.7||681.7||681.6||0
1652182230000|2022-05-10 11:30:30|681.6||681.6||681.6||681.6||0
1652182250000|2022-05-10 11:30:50|681.7|681.4|681.6|681.4|681.7|681.5|681.6|681.4|290
1652182260000|2022-05-10 11:31:00|681.7|681.5|681.9|681.5|681.9|681.6|681.7|681.5|4913
1652182280000|2022-05-10 11:31:20|682.1|681.6|682.3|682|682.4|682|682.1|681.6|1627
1652182290000|2022-05-10 11:31:30|682.2|682.1|682.1|682|682.2|682.1|682.1|681.6|7090
1652182300000|2022-05-10 11:31:40|682.2||682.3||682.3||682.1||921
1652182320000|2022-05-10 11:32:00|682.2|681.9|682.2|682|682.2|682|681.9|681.6|3656
1652182330000|2022-05-10 11:32:10|682.1|681.8|682.1|682|682.1|682|682.1|681.8|2851
1652182340000|2022-05-10 11:32:20|||||||||499
1652182350000|2022-05-10 11:32:30|682.2||682.2||682.2||682.2||0
1652182360000|2022-05-10 11:32:40|682.1||682.1||682.1||682.1||0
1652182380000|2022-05-10 11:33:00|||||||||1690
1652182390000|2022-05-10 11:33:10|682|681.9|681.9|681.4|682.1|681.9|681.9|681.4|2534
1652182400000|2022-05-10 11:33:20|682|681.5|681.9|681.6|682.1|681.7|681.9|681.5|291
1652182410000|2022-05-10 11:33:30||681.7||681.7||681.7||681.7|0
1652182420000|2022-05-10 11:33:40|682.1|681.8|682.3|681.9|682.3|681.9|682.1|681.8|4123
1652182430000|2022-05-10 11:33:50|682.2|681.8|682.2|681.9|682.2|681.9|682.2|681.8|0
1652182440000|2022-05-10 11:34:00|682.3|682|682.7|682.3|682.8|682.3|682.3|682|769
1652182490000|2022-05-10 11:34:50|682.9|682.4|683.1|682.7|683.2|682.8|682.7|682.4|5185
1652182500000|2022-05-10 11:35:00|683|682.6|682.8|682.3|683|682.6|682.8|682.3|2787
1652182510000|2022-05-10 11:35:10|682.7|682.4|682.7|682.3|682.7|682.4|682.7|682.3|0
1652182530000|2022-05-10 11:35:30|682.6|682.2|682.4|682.2|682.6|682.2|682.4|682.2|512
1652182540000|2022-05-10 11:35:40|682.3|682.1|682.3|682|682.3|682.1|682.2|681.8|1195
1652182560000|2022-05-10 11:36:00|682.4|682.1|682.5|682.1|682.5|682.2|682.3|682.1|4746
1652182590000|2022-05-10 11:36:30|682.4||682.4||682.4||682.4||0
1652182600000|2022-05-10 11:36:40|682.3|682|682.3|682|682.3|682.1|682.1|682|1404
1652182610000|2022-05-10 11:36:50|682.4|682.1|682.4|682|682.4|682.2|682.4|682|1732
1652182620000|2022-05-10 11:37:00|682.3|682.1|682.1|682|682.3|682.1|682.1|681.8|646
1652182630000|2022-05-10 11:37:10|682.2|682.1|682.5|682|682.6|682.2|682.2|682|2941
1652182640000|2022-05-10 11:37:20||682.1||682.1||682.1||682.1|0
1652182660000|2022-05-10 11:37:40|682.4||682.4||682.4||682.4||0
1652182680000|2022-05-10 11:38:00|682.3|682|682|681.7|682.3|682|682|681.6|63
1652182710000|2022-05-10 11:38:30|681.9||681.9||681.9||681.9||0
1652182720000|2022-05-10 11:38:40|681.8|681.6|681.9|681.6|681.9|681.7|681.8|681.4|2953
1652182730000|2022-05-10 11:38:50||681.5||681.5||681.5||681.5|0
1652182760000|2022-05-10 11:39:20|681.8|681.4|681.7|681.4|681.8|681.6|681.7|681.4|5553
1652182770000|2022-05-10 11:39:30|681.9|681.5|682.4|682|682.5|682.1|681.9|681.5|12428
1652182790000|2022-05-10 11:39:50|682.5|682.1|682.5|682.1|682.6|682.1|682.5|682.1|0
1652182800000|2022-05-10 11:40:00|682.4|682.2|682.5|682.2|682.5|682.2|682.4|682.2|0
1652182810000|2022-05-10 11:40:10||682.1||682||682.1||682|0
1652182820000|2022-05-10 11:40:20|682.4||682.4||682.4||682.4||0
1652182830000|2022-05-10 11:40:30|682.3|681.9|682.2|681.9|682.3|682|682.2|681.9|851
1652182860000|2022-05-10 11:41:00|682.3|682|682.4|682.1|682.5|682.1|682.3|682|1518
1652182870000|2022-05-10 11:41:10|682.3|682|682.3|681.9|682.3|682|682.3|681.9|300
1652182900000|2022-05-10 11:41:40|682.2|681.8|682|681.7|682.2|681.8|681.9|681.6|1438
1652182920000|2022-05-10 11:42:00|681.9|681.6|681.9|681.6|682|681.6|681.8|681.6|782
1652182930000|2022-05-10 11:42:10|681.8|681.4|681.9|681.5|681.9|681.5|681.7|681.4|1235
1652182980000|2022-05-10 11:43:00|681.8|681.4|681.5|681|681.8|681.6|681.5|681|4949
1652182990000|2022-05-10 11:43:10|681.4|680.9|681|680.5|681.4|681|681|680.4|650
1652183020000|2022-05-10 11:43:40|681.1|680.6|681.8|681.5|682.2|681.6|681|680.6|10060
1652183030000|2022-05-10 11:43:50|681.9|681.6|681.6|681.2|681.9|681.6|681.6|681.2|2012
1652183040000|2022-05-10 11:44:00|681.5|681.1|681.5|681|681.5|681.2|681.5|681|0
1652183050000|2022-05-10 11:44:10|681.6|681.2|681.5|681.2|681.6|681.4|681.5|681.2|756
1652183060000|2022-05-10 11:44:20|||||||||55
1652183110000|2022-05-10 11:45:10|681.4|681.1|681.3|681|681.4|681.1|681.2|681|3736
1652183120000|2022-05-10 11:45:20|681.5|681.1|681.3|681.1|681.5|681.2|681.3|681|1600
1652183140000|2022-05-10 11:45:40|681.5|681.2|681.5|681.1|681.5|681.2|681.5|681.1|708
1652183160000|2022-05-10 11:46:00|681.4|681|681.3|681.1|681.4|681.1|681.3|681|1794
1652183190000|2022-05-10 11:46:30|681.2|681|680.9|680.7|681.2|681|680.9|680.6|21107
1652183200000|2022-05-10 11:46:40|680.8|680.6|680.4|680|680.8|680.6|680.4|680|3507
1652183210000|2022-05-10 11:46:50|680.5||680.4||680.5||680.4||0
1652183260000|2022-05-10 11:47:40|680.5|680.1|680.4|680.1|680.5|680.3|680.4|680.1|227
1652183280000|2022-05-10 11:48:00|680.5|680.2|681.6|680.9|681.6|680.9|680.5|680.1|4760
1652183290000|2022-05-10 11:48:10|681.7|681|681.5|681.1|681.7|681.1|681.5|681|852
1652183300000|2022-05-10 11:48:20|681.4|681|681.5|681.1|681.5|681.1|681.2|680.8|1646
1652183310000|2022-05-10 11:48:30|681.6|681.2|681.6|681.3|681.8|681.3|681.6|681.2|0
1652183320000|2022-05-10 11:48:40|681.5|681.2|681.4|681|681.5|681.3|681.4|681|1898
1652183330000|2022-05-10 11:48:50|681.3|680.9|681.3|680.9|681.3|681.3|681.3|680.8|1015
1652183340000|2022-05-10 11:49:00|681.2|680.8|681.2|680.7|681.2|680.8|681.2|680.7|0
1652183350000|2022-05-10 11:49:10||680.6||680.6||680.6||680.6|0
1652183360000|2022-05-10 11:49:20|681.1|680.8|681|680.8|681.1|680.8|681|680.6|1206
1652183370000|2022-05-10 11:49:30|681.1|680.9|681.5|681.1|681.7|681.1|681.1|680.9|8343
1652183410000|2022-05-10 11:50:10|681.7|681.2|682.3|681.7|682.3|681.7|681.7|681.2|762
1652183440000|2022-05-10 11:50:40|682.2||682.1||682.2||682.1||250
1652183450000|2022-05-10 11:50:50|682|681.6|682|681.4|682|681.6|681.9|681.4|1674
1652183460000|2022-05-10 11:51:00|682.1|681.5|681.9|681.4|682.1|681.7|681.9|681.4|4
1652183470000|2022-05-10 11:51:10||681.3||681.3||681.3||681.3|0
1652183480000|2022-05-10 11:51:20|681.8|681.2|681.9|681.4|681.9|681.4|681.6|681.1|300
1652183500000|2022-05-10 11:51:40|681.8||681.8||681.8||681.8||0
1652183510000|2022-05-10 11:51:50|681.7|681.3|681.6|681.2|681.7|681.3|681.4|681.1|7286
1652183530000|2022-05-10 11:52:10|681.5|681.1|681.8|681.3|681.8|681.3|681.3|681.1|1512
1652183560000|2022-05-10 11:52:40|681.9|681.4|682|681.5|682|681.5|681.9|681.4|0
1652183570000|2022-05-10 11:52:50|681.9|681.4|681.7|681.4|681.9|681.4|681.6|681.4|0
1652183580000|2022-05-10 11:53:00|681.6|681.3|681.4|681.1|681.6|681.4|681.4|681.1|2065
1652183610000|2022-05-10 11:53:30|681.6|681.2|681.7|681.3|681.9|681.4|681.4|681.2|3368
1652183620000|2022-05-10 11:53:40|681.8|681.4|681.9|681.4|681.9|681.4|681.7|681.4|0
1652183630000|2022-05-10 11:53:50|682|681.5|682|681.5|682.1|681.5|682|681.5|0
1652183640000|2022-05-10 11:54:00||681.6||681.6||681.6||681.6|0
1652183670000|2022-05-10 11:54:30|681.9|681.7|682.2|681.7|682.2|681.9|681.9|681.5|7366
1652183680000|2022-05-10 11:54:40|682.1|681.8|682|681.7|682.2|681.8|682|681.7|7
1652183690000|2022-05-10 11:54:50|681.9|681.6|681.9|681.6|681.9|681.6|681.8|681.5|1109
1652183700000|2022-05-10 11:55:00|682|681.7|682.4|681.8|682.4|681.8|682|681.7|0
1652183710000|2022-05-10 11:55:10|682.2|681.7|682.2|681.8|682.2|681.8|682.2|681.7|0
1652183730000|2022-05-10 11:55:30|682.1||682.1||682.1||682.1||0
1652183740000|2022-05-10 11:55:40|682.2|681.7|682.1|681.7|682.2|681.7|682.1|681.7|1094
1652183750000|2022-05-10 11:55:50|682|681.8|682.1|681.7|682.1|681.8|682|681.7|622
1652183770000|2022-05-10 11:56:10|682|681.8|682.1|681.8|682.1|681.8|682|681.7|400
1652183780000|2022-05-10 11:56:20|682|681.7|682|681.7|682|681.7|681.9|681.7|124
1652183790000|2022-05-10 11:56:30|681.9|681.6|681.9|681.6|682.2|681.9|681.8|681.6|7873
1652183800000|2022-05-10 11:56:40|681.8|681.5|681.7|681.5|681.8|681.5|681.7|681.5|851
1652183810000|2022-05-10 11:56:50||681.4||681.4||681.4||681.4|0
1652183830000|2022-05-10 11:57:10||681.5||681.5||681.5||681.5|0
1652183860000|2022-05-10 11:57:40|681.8|681.7|681.7|681.5|682|681.7|681.7|681.5|5000
1652183880000|2022-05-10 11:58:00|681.8||681.7||681.9||681.7||0
1652183890000|2022-05-10 11:58:10|681.6|681.4|681.2|680.9|681.6|681.5|681.2|680.9|2706
1652183900000|2022-05-10 11:58:20|680.6|680.8|681.5|681.1|681.5|681.1|680.6|680.5|35919
1652183910000|2022-05-10 11:58:30|681.4|680.7|680.7|680.4|681.4|680.7|680.4|680.2|27458
1652183920000|2022-05-10 11:58:40||680.3||680.3||680.3||680.3|0
1652183930000|2022-05-10 11:58:50|680.6||680.6||680.6||680.6||0
1652183940000|2022-05-10 11:59:00|680.5|680.2|680.5|680.2|680.6|680.2|680.3|680|2188
1652183950000|2022-05-10 11:59:10|680.4|680.1|680.5|680.1|680.5|680.1|680.4|680|822
1652183970000|2022-05-10 11:59:30|680.6|680.2|680.5|680.3|680.7|680.3|680.4|680.2|4812
1652183980000|2022-05-10 11:59:40|680.4|680.2|680.4|680.1|680.4|680.2|680.1|680|6619
1652184000000|2022-05-10 12:00:00||680.2||680.1||680.2||680.1|0
1652184030000|2022-05-10 12:00:30|680.3|680|681.4|680.8|681.4|680.9|680.3|680|5043
1652184040000|2022-05-10 12:00:40|681.5|680.9|681.4|680.9|681.5|680.9|681.4|680.9|0
1652184050000|2022-05-10 12:00:50|681.5||681.5||681.5||681.5||0
1652184070000|2022-05-10 12:01:10||681||681||681||681|0
1652184090000|2022-05-10 12:01:30|681.6|680.9|681.3|680.7|681.7|680.9|681.3|680.7|3004
1652184100000|2022-05-10 12:01:40|681.2|680.6|681.2|680.8|681.2|680.8|680.9|680.5|3187
1652184110000|2022-05-10 12:01:50|681.3|680.9|681.3|680.8|681.3|680.9|681.3|680.8|0
1652184120000|2022-05-10 12:02:00|681.4||681.2||681.4||681.2||0
1652184130000|2022-05-10 12:02:10||680.9||680.9||680.9||680.9|0
1652184150000|2022-05-10 12:02:30|681.3|681|681.4|681|681.5|681.1|681.3|680.9|3237
1652184170000|2022-05-10 12:02:50|681.3||681.3||681.3||681.3||0
1652184210000|2022-05-10 12:03:30|681.2|681.1|681.3|681|681.4|681.1|681|680.9|3369
1652184240000|2022-05-10 12:04:00|681.2||681.2||681.2||681.2||0
1652184250000|2022-05-10 12:04:10|681.1|680.9|681|680.9|681.2|680.9|681|680.9|688
1652184260000|2022-05-10 12:04:20|681.1|681|681.2|680.9|681.3|681|681|680.9|4919
1652184290000|2022-05-10 12:04:50|681.1|680.8|681|680.8|681.1|680.8|681|680.8|341
1652184300000|2022-05-10 12:05:00|680.9|680.7|681|680.6|681|680.7|680.9|680.5|1106
1652184310000|2022-05-10 12:05:10|680.9||680.8||680.9||680.8||0
1652184320000|2022-05-10 12:05:20|680.7|680.5|680.6|680.2|680.7|680.5|680.6|680.2|709
1652184330000|2022-05-10 12:05:30|680.7|680.3|680.8|680.3|680.8|680.3|680.7|680.3|0
1652184370000|2022-05-10 12:06:10|680.6||680.6||680.6||680.6||664
1652184380000|2022-05-10 12:06:20|680.7|680.4|680.8|680.4|681|680.6|680.7|680.4|10894
1652184400000|2022-05-10 12:06:40|680.9||680.9||680.9||680.9||0
1652184450000|2022-05-10 12:07:30|680.8||680.8||680.8||680.8||0
1652184460000|2022-05-10 12:07:40|680.7||680.8||680.8||680.7||0
1652184470000|2022-05-10 12:07:50|680.9|680.5|681|680.8|681.4|681.1|680.9|680.5|9895
1652184480000|2022-05-10 12:08:00|680.9|680.7|681|680.6|681|680.7|680.9|680.6|990
1652184490000|2022-05-10 12:08:10|680.9||680.9||680.9||680.9||0
1652184530000|2022-05-10 12:08:50|680.8|680.7|681.1|680.8|681.2|680.8|680.8|680.7|573
1652184540000|2022-05-10 12:09:00|681|680.7|680.9|680.6|681|680.7|680.8|680.6|443
1652184550000|2022-05-10 12:09:10|680.8|680.5|680.7|680.4|680.8|680.5|680.7|680.4|460
1652184560000|2022-05-10 12:09:20|680.6|680.3|680.4|680|680.6|680.3|680.3|680|2093
1652184590000|2022-05-10 12:09:50|680.3|679.9|680.4|680|680.4|680|679.9|679.5|26029
1652184610000|2022-05-10 12:10:10|680.5|680.1|681.1|680.7|681.3|680.8|680.5|680.1|3653
1652184620000|2022-05-10 12:10:20|681|680.6|680.9|680.5|681|680.6|680.9|680.5|590
1652184640000|2022-05-10 12:10:40||680.4||680.4||680.4||680.4|0
1652184660000|2022-05-10 12:11:00|681|680.5|681|680.5|681|680.5|681|680.5|0
1652184690000|2022-05-10 12:11:30|680.9||680.9||680.9||680.9||0
1652184710000|2022-05-10 12:11:50|680.8|680.4|680.7|680.4|680.8|680.4|680.7|680.4|49
1652184720000|2022-05-10 12:12:00|681.2|680.5|680.9|680.6|681.4|680.9|680.7|680.5|13778
1652184740000|2022-05-10 12:12:20|681||681.1||681.1||681||0
1652184780000|2022-05-10 12:13:00|680.9|680.5|680.9|680.5|680.9|680.5|680.7|680.4|1785
1652184790000|2022-05-10 12:13:10|681|680.9|681|680.7|681.3|680.9|681|680.5|3200
1652184800000|2022-05-10 12:13:20|681.1|680.8|681.5|680.8|681.5|680.8|681.1|680.8|4716
1652184810000|2022-05-10 12:13:30|681.6|680.9|681.6|680.9|681.6|680.9|681.6|680.9|0
1652184840000|2022-05-10 12:14:00||681||681||681||681|0
1652184850000|2022-05-10 12:14:10||681.1||681.1||681.1||681.1|0
1652184860000|2022-05-10 12:14:20|681.5|681.2|681.3|680.9|681.5|681.2|681.2|680.9|2550
1652184870000|2022-05-10 12:14:30|681.2|680.8|681.2|680.8|681.2|680.8|681.2|680.8|0
1652184890000|2022-05-10 12:14:50||680.7||680.7||680.7||680.7|0
1652184900000|2022-05-10 12:15:00||680.8||680.8||680.8||680.8|0
1652184920000|2022-05-10 12:15:20|681.1||681.2||681.2||681.1||0
1652184940000|2022-05-10 12:15:40|681.1|680.9|681.2|681|681.2|681|681.1|680.8|2921
1652184950000|2022-05-10 12:15:50|681.3|681.1|681.2|680.8|681.6|681.4|681|680.8|6067
1652184960000|2022-05-10 12:16:00|681.1||681||681.1||681||0
1652184980000|2022-05-10 12:16:20|681.1|680.9|681.2|680.8|681.2|680.9|681.1|680.8|1273
1652185000000|2022-05-10 12:16:40|681.3|680.9|681.3|680.9|681.3|680.9|681.3|680.9|0
1652185010000|2022-05-10 12:16:50||681||681||681||681|0
1652185020000|2022-05-10 12:17:00|681.2|680.9|681.3|680.9|681.3|680.9|681.2|680.9|381
1652185040000|2022-05-10 12:17:20|681|680.8|680.9|680.6|681|680.8|680.9|680.6|2758
1652185050000|2022-05-10 12:17:30|680.8|680.5|680.6|680.1|680.8|680.5|680.6|680.1|771
1652185080000|2022-05-10 12:18:00|680.7|680.2|680.7|680.2|680.7|680.2|680.7|680.2|0
1652185090000|2022-05-10 12:18:10||680.3||680.2||680.4||680.2|0
1652185100000|2022-05-10 12:18:20|680.6||680.6||680.6||680.6||0
1652185120000|2022-05-10 12:18:40|680.5|680.1|680.5|680.1|680.5|680.1|680.4|680.1|880
1652185130000|2022-05-10 12:18:50|680.4|680.2|680.4|680.1|680.7|680.4|680.4|680.1|10048
1652185140000|2022-05-10 12:19:00|680.5|680.2|680.7|680.3|680.7|680.3|680.5|680.2|0
1652185160000|2022-05-10 12:19:20||680.4||680.2||680.4||680.2|500
1652185180000|2022-05-10 12:19:40|680.6|680.1|679.8|679.5|680.6|680.1|679.8|679.5|22048
1652185200000|2022-05-10 12:20:00|679.9|679.6|680.5|680.1|680.5|680.1|679.9|679.6|7328
1652185210000|2022-05-10 12:20:10|680.6|680.2|680.3|680.1|680.6|680.2|680.3|680|1855
1652185230000|2022-05-10 12:20:30|680.4|680.2|681|680.5|681|680.5|680.4|680.2|755
1652185260000|2022-05-10 12:21:00|680.9|680.4|680.7|680.2|680.9|680.4|680.7|680.2|1008
1652185280000|2022-05-10 12:21:20|680.6|680.1|680.4|680.1|680.6|680.1|680.4|680.1|0
1652185290000|2022-05-10 12:21:30|680.3|680.2|680.4|680.1|680.4|680.2|680.3|680.1|1
1652185300000|2022-05-10 12:21:40|680.5|680.2|680.6|680.2|680.7|680.2|680.5|680.2|4452
1652185310000|2022-05-10 12:21:50|680.7|680.3|680.7|680.3|680.8|680.3|680.7|680.3|0
1652185320000|2022-05-10 12:22:00|680.8|680.4|681.3|680.7|681.3|680.7|680.8|680.4|450
1652185340000|2022-05-10 12:22:20|681.2|680.8|681.7|681.1|681.7|681.2|681.2|680.8|4000
1652185360000|2022-05-10 12:22:40|681.8|681.2|681.7|681.2|681.8|681.2|681.7|681.2|0
1652185380000|2022-05-10 12:23:00|681.8|681.3|682.4|681.6|682.4|681.6|681.7|681.3|6673
1652185390000|2022-05-10 12:23:10|682.3|681.7|682.3|681.7|682.3|681.7|682.3|681.7|0
1652185460000|2022-05-10 12:24:20|682.2||682.1||682.2||682.1||0
1652185480000|2022-05-10 12:24:40|682.2||682.2||682.2||682.2||0
1652185490000|2022-05-10 12:24:50|682.3||682.3||682.3||682.3||0
1652185500000|2022-05-10 12:25:00|682.2|681.8|682.3|681.8|682.3|681.8|682.2|681.8|0
1652185510000|2022-05-10 12:25:10|682.2|681.7|682.2|681.7|682.2|681.7|682.2|681.7|1305
1652185540000|2022-05-10 12:25:40|682.1|681.6|681.3|681.1|682.1|681.6|681.3|681.1|2637
1652185550000|2022-05-10 12:25:50|681.4|681.2|681.7|681.1|681.7|681.2|681.4|681.1|2962
1652185570000|2022-05-10 12:26:10|681.6||681.3||681.6||681.3||0
1652185580000|2022-05-10 12:26:20|681.4|681|681.7|681.2|681.7|681.2|681.4|680.9|3
1652185590000|2022-05-10 12:26:30|681.8|681.3|681.8|681.3|681.8|681.6|681.7|681.3|0
1652185600000|2022-05-10 12:26:40|681.7||681.8||681.8||681.7||0
1652185610000|2022-05-10 12:26:50|681.7|681.2|681.4|680.7|681.7|681.2|681.4|680.7|1677
1652185630000|2022-05-10 12:27:10|681.5|680.8|681.5|680.8|681.5|680.8|681.5|680.8|14
1652185640000|2022-05-10 12:27:20|681.4|680.7|681.1|680.5|681.4|680.7|681.1|680.5|731
1652185710000|2022-05-10 12:28:30||680.6||680.7||680.7||680.6|0
1652185720000|2022-05-10 12:28:40|681.2||681.2||681.3||681.2||0
1652185730000|2022-05-10 12:28:50||680.6||680.6||680.6||680.6|0
1652185740000|2022-05-10 12:29:00|681.3|680.7|681.3|680.8|681.4|681|681.3|680.7|0
1652185750000|2022-05-10 12:29:10|681.2||681.2||681.2||681.2||0
1652185770000|2022-05-10 12:29:30|681.1|680.7|680.8|680.3|681.1|680.7|680.8|680.3|2035
1652185780000|2022-05-10 12:29:40||680.5||680.5||680.5||680.5|0
1652185790000|2022-05-10 12:29:50|680.7|680.4|680.5|680.1|680.7|680.4|680.5|680.1|1144
1652185800000|2022-05-10 12:30:00|680.6|680.2|680.9|680.3|680.9|680.5|680.5|680.2|5092
1652185810000|2022-05-10 12:30:10|680.8|680.2|680.7|680.1|680.8|680.2|680.7|680.1|0
1652185820000|2022-05-10 12:30:20|680.6|680|680.6|680.3|680.6|680.3|680.5|680|0
1652185830000|2022-05-10 12:30:30|680.7||680.6||680.7||680.6||0
1652185850000|2022-05-10 12:30:50|680.7||680.7||680.7||680.7||0
1652185860000|2022-05-10 12:31:00|680.6|680.2|680.4|680.1|680.6|680.3|680.4|680|1009
1652185870000|2022-05-10 12:31:10|680.5|680|680.4|680|680.5|680|680.4|680|443
1652185880000|2022-05-10 12:31:20|680.5|680.1|680.6|680.3|680.6|680.3|680.3|680|2054
1652185900000|2022-05-10 12:31:40|680.7|680.4|680.9|680.5|681|680.6|680.7|680.4|865
1652185920000|2022-05-10 12:32:00|680.8|680.4|680.8|680.2|680.8|680.4|680.8|680.2|0
1652185940000|2022-05-10 12:32:20|680.7||680.6||680.7||680.6||0
1652185980000|2022-05-10 12:33:00|680.5|680.3|680.4|680.2|680.5|680.3|680.4|680.2|625
1652185990000|2022-05-10 12:33:10|680.5|680.3|680.7|680.3|680.7|680.3|680.4|680.2|18568
1652186000000|2022-05-10 12:33:20|680.6|680.2|680.5|680.2|680.6|680.2|680.4|680.2|726
1652186010000|2022-05-10 12:33:30|680.4|680.1|680.4|680|680.4|680.1|680.4|680|1169
1652186030000|2022-05-10 12:33:50|680.5|680.1|680.5|680.1|680.8|680.3|680.5|680.1|4460
1652186040000|2022-05-10 12:34:00|680.4|680|680.5|680.1|680.5|680.1|680.4|680|1395
1652186050000|2022-05-10 12:34:10|680.4|680|680.4|680.1|680.4|680.1|680.3|680|1137
1652186060000|2022-05-10 12:34:20|680.3||680.3||680.3||680.3||0
1652186070000|2022-05-10 12:34:30|680.2|680|680|679.9|680.4|680|680|679.8|14435
1652186080000|2022-05-10 12:34:40||679.8||679.8||679.8||679.8|0
1652186090000|2022-05-10 12:34:50|679.9|679.7|679.9|679.6|679.9|679.7|679.9|679.6|511
1652186100000|2022-05-10 12:35:00|679.8||679.8||679.8||679.8||0
1652186110000|2022-05-10 12:35:10|679.7|679.5|679.6|679.4|679.7|679.5|679.6|679.4|411
1652186120000|2022-05-10 12:35:20|679.7|679.5|679.8|679.4|679.9|679.5|679.6|679.4|4463
1652186140000|2022-05-10 12:35:40||679.5||679.5||679.5||679.5|124
1652186150000|2022-05-10 12:35:50|679.9|679.6|679.9|679.4|679.9|679.6|679.8|679.4|7829
1652186160000|2022-05-10 12:36:00|679.8|679.5|679.9|679.6|679.9|679.6|679.8|679.5|1
1652186180000|2022-05-10 12:36:20|680|679.7|681|680.4|681|680.4|680|679.6|6993
1652186190000|2022-05-10 12:36:30|680.9|680.5|680.9|680.5|680.9|680.6|680.9|680.5|0
1652186200000|2022-05-10 12:36:40|681||681.1||681.1||681||0
1652186210000|2022-05-10 12:36:50|681.2|680.6|681.3|680.6|681.3|680.6|681.2|680.6|0
1652186220000|2022-05-10 12:37:00|681.4|680.7|681.5|681|681.6|681|681.4|680.7|0
1652186250000|2022-05-10 12:37:30|681.4|680.9|681.1|680.9|681.4|680.9|681|680.9|1089
1652186260000|2022-05-10 12:37:40|681.2|680.8|681.1|680.9|681.2|680.9|681.1|680.8|643
1652186290000|2022-05-10 12:38:10|681.2|681|681.3|680.8|681.4|681|681.1|680.8|3520
1652186310000|2022-05-10 12:38:30|681.4||681.4||681.4||681.4||0
1652186320000|2022-05-10 12:38:40|681.5|680.9|681.4|680.9|681.5|681|681.4|680.9|0
1652186340000|2022-05-10 12:39:00||681||681||681||681|0
1652186350000|2022-05-10 12:39:10||680.9||681||681||680.9|0
1652186370000|2022-05-10 12:39:30||681.1||681.1||681.1||681|0
1652186380000|2022-05-10 12:39:40|681.3|681|681|680.8|681.3|681|680.9|680.8|4177
1652186390000|2022-05-10 12:39:50||680.7||680.6||680.7||680.5|0
1652186400000|2022-05-10 12:40:00|680.9|680.5|680.8|680.5|680.9|680.5|680.8|680.5|216
1652186420000|2022-05-10 12:40:20|680.7|680.4|680.6|680.3|680.7|680.4|680.6|680.1|735
1652186430000|2022-05-10 12:40:30|680.5||680.5||680.5||680.5||0
1652186450000|2022-05-10 12:40:50|680.6|680.4|680.7|680.3|680.9|680.6|680.5|680.2|13362
1652186460000|2022-05-10 12:41:00|680.8|680.2|680.8|680.3|680.8|680.3|680.8|680.2|0
1652186470000|2022-05-10 12:41:10||680.2||680.2||680.2||680.2|0
1652186480000|2022-05-10 12:41:20|680.9|680.3|680.8|680.3|681.1|680.7|680.7|680.3|7292
1652186490000|2022-05-10 12:41:30|680.7|680.2|680.7|680.1|680.7|680.2|680.7|680.1|0
1652186500000|2022-05-10 12:41:40||680.2||680.2||680.2||680.2|0
1652186510000|2022-05-10 12:41:50|680.8||680.8||680.8||680.8||0
1652186520000|2022-05-10 12:42:00|680.9|680.3|680.7|680.4|680.9|680.5|680.7|680.3|53
1652186530000|2022-05-10 12:42:10|680.8||680.7||680.8||680.7||750
1652186540000|2022-05-10 12:42:20|680.6|680.3|680.6|680.3|680.7|680.3|680.6|680.1|912
1652186560000|2022-05-10 12:42:40|680.5|680.2|680.5|680.1|680.5|680.2|680.5|680.1|409
1652186580000|2022-05-10 12:43:00|680.4|680|680.4|680.1|680.4|680.1|680.4|680|0
1652186600000|2022-05-10 12:43:20|680.5||680.6||680.6||680.5||0
1652186610000|2022-05-10 12:43:30|680.4||680.4||680.4||680.4||0
1652186620000|2022-05-10 12:43:40|680.5|680.2|680.4|680.2|680.7|680.3|680.4|680.2|2143
1652186640000|2022-05-10 12:44:00|680.3|680.1|680.3|680.1|680.4|680.1|680.3|680.1|3181
1652186670000|2022-05-10 12:44:30|680.4|680.2|680.5|680.1|680.8|680.4|680.3|680.1|5173
1652186700000|2022-05-10 12:45:00|680.4|680|680.4|680|680.4|680|680.4|680|1133
1652186720000|2022-05-10 12:45:20|680.3|680.1|680.4|680.1|680.4|680.1|680.3|680.1|0
1652186730000|2022-05-10 12:45:30|680.5|680|680.3|680|680.5|680|680.3|680|37
1652186770000|2022-05-10 12:46:10|680.4|680.1|680.6|680.2|680.7|680.3|680.3|680.1|10716
1652186780000|2022-05-10 12:46:20|680.5|680.1|680.3|680|680.5|680.1|680.3|680|987
1652186790000|2022-05-10 12:46:30|680.2|679.9|679.9|679.5|680.2|679.9|679.8|679.5|13220
1652186820000|2022-05-10 12:47:00||679.6||679.6||679.6||679.6|0
1652186830000|2022-05-10 12:47:10|680|679.7|680.3|680|680.4|680|680|679.7|3675
1652186880000|2022-05-10 12:48:00|680.2|679.9|680.1|679.9|680.2|679.9|680.1|679.7|1193
1652186890000|2022-05-10 12:48:10|680|679.8|680|679.8|680|679.8|680|679.8|402
1652186900000|2022-05-10 12:48:20|679.9|679.7|679.9|679.6|679.9|679.7|679.9|679.5|443
1652186990000|2022-05-10 12:49:50|680|679.7|680|679.7|680.1|679.9|679.9|679.6|8869
1652187010000|2022-05-10 12:50:10||679.8||679.7||679.8||679.7|120
1652187020000|2022-05-10 12:50:20|680.1|679.8|680.5|680.1|680.5|680.2|680.1|679.8|10909
1652187040000|2022-05-10 12:50:40||680.2||680.3||680.4||680.2|3127
1652187050000|2022-05-10 12:50:50||680.4||680.3||680.4||680.3|2526
1652187060000|2022-05-10 12:51:00|||||||||192
1652187070000|2022-05-10 12:51:10|680.6|680.4|680.9|680.5|680.9|680.5|680.6|680.4|4699
1652187100000|2022-05-10 12:51:40|680.8|680.4|680.6|680.3|680.8|680.4|680.5|680.3|1113
1652187110000|2022-05-10 12:51:50|680.5|680.2|680.6|680.3|680.7|680.3|680.5|680.1|5728
1652187120000|2022-05-10 12:52:00|680.5||680.5||680.5||680.5||0
1652187130000|2022-05-10 12:52:10|680.4|680.2|680.5|680.1|680.5|680.2|680.4|680.1|1068
1652187140000|2022-05-10 12:52:20|680.4||680.4||680.4||680.3||0
1652187150000|2022-05-10 12:52:30|680.5|680.2|680.9|680.3|680.9|680.3|680.5|680.2|3342
1652187160000|2022-05-10 12:52:40||680.4||680.4||680.4||680.4|0
1652187170000|2022-05-10 12:52:50|681|680.5|681.2|680.8|681.2|680.9|680.9|680.5|6105
1652187180000|2022-05-10 12:53:00|681||681||681||681||0
1652187190000|2022-05-10 12:53:10|680.9|680.7|680.8|680.5|680.9|680.7|680.8|680.4|1236
1652187200000|2022-05-10 12:53:20||680.4||680.4||680.4||680.4|0
1652187210000|2022-05-10 12:53:30|681.1|681|681|680.7|681.2|681|681|680.5|5000
1652187220000|2022-05-10 12:53:40|681.1|680.8|681.3|681|681.3|681|681.1|680.8|339
1652187230000|2022-05-10 12:53:50|681.4|681.1|681.1|680.9|681.4|681.1|681.1|680.9|56
1652187240000|2022-05-10 12:54:00|681|680.7|681|680.7|681|680.7|681|680.7|584
1652187260000|2022-05-10 12:54:20|681.1||681.2||681.2||681.1||0
1652187280000|2022-05-10 12:54:40|681||681||681||681||0
1652187300000|2022-05-10 12:55:00|680.9|680.6|680.9|680.5|680.9|680.6|680.8|680.4|2265
1652187320000|2022-05-10 12:55:20|680.8|680.4|680.7|680.5|680.9|680.5|680.7|680.3|0
1652187340000|2022-05-10 12:55:40|680.6|680.4|680.5|680.1|680.6|680.4|680.4|680|1317
1652187350000|2022-05-10 12:55:50|680.6|680.2|681.1|680.7|681.2|680.7|680.6|680.2|10698
1652187360000|2022-05-10 12:56:00|681.2|680.8|681.5|681|681.5|681|681.2|680.8|0
1652187380000|2022-05-10 12:56:20|681.6|681.1|681.5|681.1|681.6|681.1|681.5|681.1|0
1652187390000|2022-05-10 12:56:30||681.2||681.2||681.2||681.2|0
1652187400000|2022-05-10 12:56:40|681.6|681.3|682|681.6|682|681.6|681.6|681.3|3887
1652187410000|2022-05-10 12:56:50|681.8|681.5|681.7|681.3|681.8|681.5|681.7|681.3|755
1652187440000|2022-05-10 12:57:20|681.6|681.2|681.5|681.2|681.6|681.2|681.5|681.1|1100
1652187470000|2022-05-10 12:57:50|681.4|681.1|681.3|681.1|681.4|681.2|681.3|681.1|429
1652187500000|2022-05-10 12:58:20|681.4||681.3||681.6||681.3||0
1652187510000|2022-05-10 12:58:30|681.4|681|681.7|681.3|681.7|681.5|681.4|680.9|9220
1652187530000|2022-05-10 12:58:50|681.6||681.6||681.6||681.6||0
1652187550000|2022-05-10 12:59:10||681.4||681.4||681.5||681.4|242
1652187560000|2022-05-10 12:59:20|681.5|681.3|682.6|682.1|682.6|682.1|681.5|681.2|7384
1652187580000|2022-05-10 12:59:40|682.5||682.5||682.5||682.5||0
1652187590000|2022-05-10 12:59:50|682.4|682|682.1|681.8|682.4|682|682.1|681.8|430
1652187610000|2022-05-10 13:00:10|682|681.7|681.9|681.7|682|681.7|681.8|681.7|19890
1652187650000|2022-05-10 13:00:50|682|681.8|682.5|682.1|682.5|682.1|682|681.8|4137
1652187660000|2022-05-10 13:01:00||682.2||682.2||682.2||682.2|0
1652187670000|2022-05-10 13:01:10|682.4|682.1|682.4|682.1|682.4|682.1|682.4|682.1|12
1652187680000|2022-05-10 13:01:20|682.3|682|681.9|681.7|682.3|682|681.8|681.7|11316
1652187690000|2022-05-10 13:01:30|681.8|681.8|682.6|682.3|682.8|682.3|681.8|681.8|16356
1652187720000|2022-05-10 13:02:00|682.7|682.4|682.9|682.5|682.9|682.5|682.7|682.4|527
1652187730000|2022-05-10 13:02:10|682.8|682.4|682.7|682.4|682.8|682.4|682.6|682.4|251
1652187740000|2022-05-10 13:02:20|682.6|682.3|682.5|682.2|682.6|682.3|682.5|682.2|873
1652187750000|2022-05-10 13:02:30|682.4|682.1|682.1|681.9|682.4|682.1|682.1|681.9|1010
1652187760000|2022-05-10 13:02:40||681.8||681.7||681.8||681.7|0
1652187770000|2022-05-10 13:02:50|||||||||367
1652187790000|2022-05-10 13:03:10|682|682|682|681.7|682.1|682|682|681.7|8500
1652187800000|2022-05-10 13:03:20|682.1||682||682.1||682||780
1652187810000|2022-05-10 13:03:30|681.9||681.9||681.9||681.9||6
1652187820000|2022-05-10 13:03:40|681.8|681.8|682.6|682|682.6|682|681.8|681.8|47846
1652187840000|2022-05-10 13:04:00|682.4|681.9|682.4|681.9|682.4|681.9|682.3|681.9|8123
1652187850000|2022-05-10 13:04:10||682||682||682||682|0
1652187860000|2022-05-10 13:04:20|682.5|682.1|682.6|682.2|682.6|682.2|682.5|682.1|1624
1652187870000|2022-05-10 13:04:30|682.7||682.7||682.7||682.7||0
1652187880000|2022-05-10 13:04:40|682.6||682.6||682.6||682.6||0
1652187900000|2022-05-10 13:05:00|682.5|682.1|682.2|681.9|682.5|682.1|682.2|681.7|1166
1652187930000|2022-05-10 13:05:30|682.1|681.8|682|681.7|682.1|681.9|682|681.7|656
1652187950000|2022-05-10 13:05:50|681.9|681.8|682.2|681.7|682.2|681.8|681.9|681.7|3197
1652187960000|2022-05-10 13:06:00|682||682||682||682||0
1652187970000|2022-05-10 13:06:10|682.2|681.8|682.4|682.1|682.5|682.1|682.2|681.8|553
1652187980000|2022-05-10 13:06:20|682.3|682|682.3|682|682.3|682|682.2|682|651
1652188000000|2022-05-10 13:06:40|682.2|682.1|682.3|682|682.3|682.1|682.2|682|1693
1652188010000|2022-05-10 13:06:50|682.2||682.2||682.2||682.2||0
1652188020000|2022-05-10 13:07:00|682.3||682.2||682.3||682.2||0
1652188030000|2022-05-10 13:07:10|682.3|682.1|682.7|682.3|682.7|682.3|682.3|682.1|12203
1652188050000|2022-05-10 13:07:30|682.6|682.2|682.3|682|682.6|682.2|682.3|682|662
1652188080000|2022-05-10 13:08:00|682.2||682.2||682.2||682.2||0
1652188090000|2022-05-10 13:08:10|682.3|682.1|682.5|682.1|682.5|682.2|682.3|682.1|403
1652188120000|2022-05-10 13:08:40|682.4|682|682.4|682.1|682.4|682.1|682.3|682|1006
1652188140000|2022-05-10 13:09:00|682.5|682.2|682.7|682.2|682.9|682.5|682.4|682.2|8359
1652188160000|2022-05-10 13:09:20|682.6||682.6||682.6||682.6||0
1652188200000|2022-05-10 13:10:00|682.5|682.1|682.3|682|682.5|682.1|682.3|682|789
1652188210000|2022-05-10 13:10:10|682.4|682.1|682.9|682.6|682.9|682.6|682.4|682.1|7483
1652188220000|2022-05-10 13:10:20|683|682.7|683|682.8|683|682.8|683|682.7|1469
1652188230000|2022-05-10 13:10:30|682.9||683||683||682.9||587
1652188240000|2022-05-10 13:10:40|682.9|682.9|683.5|683.1|683.5|683.1|682.9|682.9|1749
1652188250000|2022-05-10 13:10:50|683.4|683|683.2|683.1|683.4|683.1|683.2|683|897
1652188260000|2022-05-10 13:11:00|683.1|683|683|682.5|683.1|683|683|682.5|507
1652188270000|2022-05-10 13:11:10|682.9||682.9||682.9||682.9||0
1652188290000|2022-05-10 13:11:30|682.8|682.4|682.6|682.2|682.8|682.4|682.6|682.2|257
1652188310000|2022-05-10 13:11:50||682.1||682.1||682.1||682.1|0
1652188320000|2022-05-10 13:12:00|682.5|682|682.2|682|682.5|682|682.2|682|0
1652188330000|2022-05-10 13:12:10|682.1|681.9|682.4|681.9|682.4|682.1|682.1|681.8|1695
1652188340000|2022-05-10 13:12:20||682||682||682||682|0
1652188350000|2022-05-10 13:12:30|682.2|681.9|682.2|681.8|682.2|681.9|682.1|681.8|0
1652188360000|2022-05-10 13:12:40|682.1|681.7|682|681.7|682.1|682|682|681.7|400
1652188380000|2022-05-10 13:13:00|682.1|681.8|682.1|681.8|682.1|681.8|681.9|681.7|8355
1652188390000|2022-05-10 13:13:10|682.2|681.9|682.2|681.9|682.2|682|682.2|681.9|733
1652188400000|2022-05-10 13:13:20|682.1|681.8|682.1|681.7|682.1|681.8|682|681.7|788
1652188430000|2022-05-10 13:13:50|682|681.6|681.7|681.4|682|681.6|681.7|681.4|19219
1652188440000|2022-05-10 13:14:00|681.8|681.3|681.6|681.3|681.8|681.3|681.6|681.3|0
1652188450000|2022-05-10 13:14:10|681.7|681.2|681.7|681.3|681.7|681.3|681.7|681.2|0
1652188460000|2022-05-10 13:14:20|681.6||681.6||681.6||681.6||0
1652188500000|2022-05-10 13:15:00|681.5|681.2|681.2|680.9|681.5|681.2|681.2|680.8|32004
1652188510000|2022-05-10 13:15:10|681.1|680.8|681.1|680.8|681.1|680.8|681.1|680.8|0
1652188530000|2022-05-10 13:15:30|681|680.7|681|680.5|681|680.7|681|680.5|0
1652188540000|2022-05-10 13:15:40|680.9||680.9||680.9||680.9||0
1652188550000|2022-05-10 13:15:50|680.8|680.4|680.8|680.4|680.8|680.4|680.7|680.4|0
1652188570000|2022-05-10 13:16:10|680.9|680.5|682|681.5|682|681.5|680.9|680.5|19248
1652188580000|2022-05-10 13:16:20||681.6||681.6||681.6||681.6|0
1652188600000|2022-05-10 13:16:40|681.9|681.5|682.3|681.8|682.3|681.8|681.8|681.5|4278
1652188620000|2022-05-10 13:17:00|682.4|681.9|682.4|681.9|682.5|681.9|682.4|681.9|0
1652188630000|2022-05-10 13:17:10|682.3|681.8|682.2|681.8|682.3|681.8|682.1|681.8|1789
1652188640000|2022-05-10 13:17:20|682.1||682.2||682.2||682.1||0
1652188650000|2022-05-10 13:17:30|682.1|681.9|682.2|681.8|682.2|681.9|682|681.8|442
1652188670000|2022-05-10 13:17:50|682||682||682||682||0
1652188680000|2022-05-10 13:18:00||681.7||681.7||681.7||681.6|0
1652188700000|2022-05-10 13:18:20|681.9|681.6|681.4|681|681.9|681.6|681.4|681|768
1652188710000|2022-05-10 13:18:30||681.1||681.1||681.1||681.1|0
1652188720000|2022-05-10 13:18:40||681||681||681||681|0
1652188730000|2022-05-10 13:18:50||681.1||681.1||681.1||681.1|0
1652188740000|2022-05-10 13:19:00|681.3|681|681.3|680.9|681.3|681|681.2|680.9|16
1652188750000|2022-05-10 13:19:10||681||681||681||681|0
1652188760000|2022-05-10 13:19:20||680.9||680.9||680.9||680.9|0
1652188800000|2022-05-10 13:20:00|681.4|681|681.6|681.1|681.7|681.3|681.4|681|2802
1652188840000|2022-05-10 13:20:40|681.5||681.5||681.5||681.5||0
1652188860000|2022-05-10 13:21:00|681.6|681.2|682.8|682.4|682.8|682.4|681.6|681.2|11251
1652188870000|2022-05-10 13:21:10|682.9|682.5|682.9|682.5|682.9|682.5|682.9|682.5|710
1652188880000|2022-05-10 13:21:20|682.8|682.4|682.8|682.4|683|682.7|682.6|682.4|2754
1652188890000|2022-05-10 13:21:30|682.7|682.3|682.6|682.3|682.7|682.3|682.6|682.3|444
1652188900000|2022-05-10 13:21:40|682.7|682.4|682.6|682.1|682.8|682.4|682.5|682.1|2079
1652188930000|2022-05-10 13:22:10||682.2||682.2||682.2||682.2|0
1652188940000|2022-05-10 13:22:20|682.5|682.1|682.2|681.9|682.5|682.1|682.1|681.6|1074
1652188950000|2022-05-10 13:22:30|682.4|682|682.2|682|682.4|682.1|682.2|681.9|732
1652188960000|2022-05-10 13:22:40|682.4|682.1|682.5|682.2|682.6|682.2|682.2|682.1|13780
1652188970000|2022-05-10 13:22:50|682.4|682.1|682.3|681.9|682.4|682.1|682.3|681.9|13
1652188980000|2022-05-10 13:23:00||682||682||682||682|0
1652188990000|2022-05-10 13:23:10|682.4|681.9|682.4|681.9|682.4|681.9|682.4|681.9|0
1652189000000|2022-05-10 13:23:20|682.3|682.2|681.6|681.2|682.3|682.2|681.6|681.2|2396
1652189010000|2022-05-10 13:23:30|681.5|681.1|681.5|681|681.5|681.1|681.5|681|0
1652189030000|2022-05-10 13:23:50||680.9||681||681||680.9|0
1652189050000|2022-05-10 13:24:10||680.9||680.9||680.9||680.9|0
1652189070000|2022-05-10 13:24:30|681.4|680.8|680.6|680.1|681.4|680.8|680.5|680|40111
1652189080000|2022-05-10 13:24:40|680.5|680|680.6|680.4|680.6|680.4|680.4|680|3307
1652189100000|2022-05-10 13:25:00|680.5|680.2|680.5|680.2|680.5|680.2|680.5|680|14
1652189110000|2022-05-10 13:25:10||680.1||680.1||680.1||680|0
1652189130000|2022-05-10 13:25:30|680.4|680|680.1|679.8|680.4|680|680.1|679.6|6589
1652189140000|2022-05-10 13:25:40|680|679.7|680.1|679.7|680.1|679.7|680|679.6|245
1652189150000|2022-05-10 13:25:50|680.2|679.8|680.7|680.5|680.9|680.5|680.2|679.8|7087
1652189170000|2022-05-10 13:26:10|680.6|680.4|680.4|679.9|680.6|680.4|680.4|679.9|344
1652189180000|2022-05-10 13:26:20|680.3|679.8|680.1|679.7|680.3|680|680.1|679.7|0
1652189190000|2022-05-10 13:26:30|680.2|680.1|680.8|680.3|680.8|680.3|680.2|680.1|4800
1652189200000|2022-05-10 13:26:40|680.7|680.4|680.8|680.3|680.8|680.4|680.7|680.3|36
1652189210000|2022-05-10 13:26:50|680.7|680.2|680.7|680.1|680.7|680.2|680.7|680.1|351
1652189250000|2022-05-10 13:27:30||680.3||680.3||680.3||680.3|0
1652189260000|2022-05-10 13:27:40|680.8|680.4|681|680.5|681.2|680.7|680.8|680.3|5336
1652189270000|2022-05-10 13:27:50|680.9|680.4|680.6|680.1|680.9|680.4|680.6|680.1|340
1652189280000|2022-05-10 13:28:00||680.2||680.1||680.2||680.1|0
1652189290000|2022-05-10 13:28:10|680.5||680.5||680.5||680.5||0
1652189300000|2022-05-10 13:28:20|680.4||680.3||680.4||680.3||2784
1652189310000|2022-05-10 13:28:30|680.4|680.3|680.4|680.1|680.5|680.3|680.2|680.1|3344
1652189320000|2022-05-10 13:28:40|680.6|680.2|681.3|680.8|681.3|680.8|680.6|680.1|4382
1652189330000|2022-05-10 13:28:50|681.2|680.7|681.3|680.7|681.3|680.7|681.2|680.7|0
1652189360000|2022-05-10 13:29:20|681.4|680.8|681.4|681.1|681.4|681.1|681.4|680.8|765
1652189370000|2022-05-10 13:29:30|681.5|681.2|681.9|681.3|682|681.3|681.5|681.2|4041
1652189400000|2022-05-10 13:30:00|681.8||681.8||681.8||681.8||0
1652189420000|2022-05-10 13:30:20|682||682||682||682||0
1652189440000|2022-05-10 13:30:40|681.8|681.4|681.7|681.2|681.8|681.4|681.6|681.2|0
1652189450000|2022-05-10 13:30:50|681.6|681.4|682.3|681.8|682.3|681.9|681.5|681.2|15225
1652189460000|2022-05-10 13:31:00|682.4|681.9|682.7|682.2|682.7|682.2|682.4|681.9|332
1652189470000|2022-05-10 13:31:10|682.8|682.3|682.8|682.5|682.8|682.5|682.8|682.3|159
1652189480000|2022-05-10 13:31:20|682.9|682.6|683.1|682.8|683.2|682.8|682.8|682.6|6362
1652189490000|2022-05-10 13:31:30|683|682.9|682.5|682.2|683|682.9|682.5|682.2|3203
1652189500000|2022-05-10 13:31:40|682.6|682.3|682.5|681.9|682.7|682.4|682.5|681.9|1086
1652189510000|2022-05-10 13:31:50|682.4|681.8|682.3|681.8|682.4|682.2|682.3|681.8|99
1652189520000|2022-05-10 13:32:00|682.4|681.9|682.3|682|682.4|682|682.3|681.8|1500
1652189530000|2022-05-10 13:32:10|682.2|682.1|682.7|682.3|682.7|682.3|682.2|682.1|3965
1652189540000|2022-05-10 13:32:20|682.6|682.1|682.3|681.9|682.6|682.2|682.3|681.9|1116
1652189550000|2022-05-10 13:32:30|682.2|681.7|682|681.5|682.2|681.7|682|681.5|353
1652189560000|2022-05-10 13:32:40||681.6||681.6||681.6||681.6|389
1652189570000|2022-05-10 13:32:50|681.9|681.5|681.8|681.1|681.9|681.5|681.7|681.1|1572
1652189580000|2022-05-10 13:33:00|681.7|681|681.7|681.2|681.8|681.5|681.6|681|106
1652189590000|2022-05-10 13:33:10|681.6|681.1|681.2|681|681.6|681.3|681.1|680.8|882
1652189600000|2022-05-10 13:33:20|681.3||681.2||681.3||681.2||0
1652189610000|2022-05-10 13:33:30|681.1|681.1|681.1|680.7|681.2|681.1|681|680.6|477
1652189620000|2022-05-10 13:33:40|681|680.6|681|680.5|681|680.6|681|680.5|0
1652189630000|2022-05-10 13:33:50||680.6||680.6||680.7||680.6|4429
1652189650000|2022-05-10 13:34:10|681.1|680.7|681.2|680.8|681.4|681.1|681.1|680.7|2346
1652189660000|2022-05-10 13:34:20|681.1|680.6|681|680.6|681.1|680.6|680.9|680.6|494
1652189670000|2022-05-10 13:34:30|681.1|680.7|681.2|680.6|681.2|680.7|681.1|680.6|0
1652189680000|2022-05-10 13:34:40|681.1||681.1||681.1||681.1||0
1652189690000|2022-05-10 13:34:50||680.7||680.7||680.7||680.7|0
1652189700000|2022-05-10 13:35:00|681|680.6|680.5|680.1|681|680.6|680.1|679.7|64658
1652189710000|2022-05-10 13:35:10|680.4|680|680.4|680|680.4|680|680.4|680|0
1652189720000|2022-05-10 13:35:20|680.3|680.3|680.1|680|680.3|680.3|680.1|680|1332
1652189730000|2022-05-10 13:35:30|680|679.8|680|679.6|680|679.8|680|679.6|335
1652189750000|2022-05-10 13:35:50|679.9|679.8|680|679.6|680|679.8|679.9|679.6|757
1652189760000|2022-05-10 13:36:00|679.9|679.7|679.9|679.7|679.9|679.7|679.9|679.6|0
1652189770000|2022-05-10 13:36:10|679.8|679.6|679.7|679.3|679.8|679.6|679.6|679.2|1290
1652189780000|2022-05-10 13:36:20|679.8|679.4|679.8|679.4|680|679.7|679.7|679.4|10132
1652189790000|2022-05-10 13:36:30|679.7|679.5|679.6|679.2|679.7|679.5|679.5|679.2|762
1652189800000|2022-05-10 13:36:40|679.8|679.3|679.7|679.5|680|679.6|679.6|679.3|15790
1652189810000|2022-05-10 13:36:50|679.9|679.6|680|679.6|680|679.7|679.7|679.5|2893
1652189820000|2022-05-10 13:37:00|679.9|679.7|679.9|679.5|679.9|679.8|679.9|679.5|0
1652189830000|2022-05-10 13:37:10|679.8|679.6|679.5|679.1|679.8|679.6|679.5|679|2064
1652189840000|2022-05-10 13:37:20||679.3||679.3||679.3||679.3|0
1652189850000|2022-05-10 13:37:30|679.4|679.2|679.4|679.1|679.5|679.2|679.4|679|42
1652189910000|2022-05-10 13:38:30|679.5|679.4|679.7|679.3|679.7|679.4|679.4|679.1|10608
1652189940000|2022-05-10 13:39:00|679.6|679.1|679.4|679|679.6|679.3|679.4|679|6208
1652189950000|2022-05-10 13:39:10|679.5|679.1|679.9|679.5|679.9|679.6|679.5|679.1|4706
1652189960000|2022-05-10 13:39:20|680|679.6|680|679.6|680|679.7|679.9|679.6|4550
1652189970000|2022-05-10 13:39:30|680.1|679.5|680.1|679.9|680.2|680|680|679.5|4090
1652189980000|2022-05-10 13:39:40|680.2|679.8|680.3|679.9|680.4|680.1|680.2|679.8|2869
1652189990000|2022-05-10 13:39:50|680.2|679.8|679.9|679.7|680.2|679.8|679.7|679.4|3221
1652190000000|2022-05-10 13:40:00|680|679.8|680.1|679.8|680.1|679.8|680|679.8|4460
1652190010000|2022-05-10 13:40:10|680|679.7|679.5|679.1|680|679.7|679.4|679.1|1224
1652190020000|2022-05-10 13:40:20|679.4|679|679.1|678.7|679.4|679.1|679|678.7|3654
1652190030000|2022-05-10 13:40:30|679|678.6|678.8|678.4|679|678.7|678.7|678.2|8660
1652190040000|2022-05-10 13:40:40|678.7|678.3|679|678.6|679|678.7|678.7|678.3|3969
1652190060000|2022-05-10 13:41:00||678.7||678.6||678.7||678.6|0
1652190070000|2022-05-10 13:41:10|679.1|678.7|679.5|679.1|679.5|679.1|679|678.7|7987
1652190080000|2022-05-10 13:41:20|679.6|679.2|679.5|679.2|679.7|679.2|679.5|679.2|1127
1652190090000|2022-05-10 13:41:30|679.4|679.1|679.2|678.8|679.4|679.1|679.1|678.8|1180
1652190100000|2022-05-10 13:41:40|679.1||679.1||679.1||679.1||0
1652190110000|2022-05-10 13:41:50|679|678.7|678.9|678.4|679|678.7|678.9|678.4|214
1652190120000|2022-05-10 13:42:00|678.8|678.3|678.7|678.2|678.8|678.4|678.7|678.2|87
1652190130000|2022-05-10 13:42:10|678.8|678.3|678|677.5|678.8|678.5|678|677.5|3733
1652190150000|2022-05-10 13:42:30|677.9|677.6|678.1|677.8|678.3|677.8|677.8|677.6|5604
1652190170000|2022-05-10 13:42:50|678.3|677.9|678.3|678|678.4|678.1|678.2|677.8|3225
1652190190000|2022-05-10 13:43:10|678.2|677.9|677.9|677.7|678.2|677.9|677.9|677.6|2243
1652190200000|2022-05-10 13:43:20|677.8|677.5|677.6|677|677.8|677.5|677.6|677|393
1652190210000|2022-05-10 13:43:30|677.5|677.1|677.1|676.7|677.5|677.1|677|676.6|1819
1652190220000|2022-05-10 13:43:40||676.6||676.6||676.6||676.6|0
1652190240000|2022-05-10 13:44:00|677|676.7|677|676.8|677.6|677.2|677|676.7|11108
1652190250000|2022-05-10 13:44:10|676.9|676.7|677.2|676.8|677.2|676.9|676.9|676.6|6276
1652190260000|2022-05-10 13:44:20|677.1|676.7|676.2|675.7|677.1|676.7|675.9|675.7|59790
1652190270000|2022-05-10 13:44:30|676.3|675.8|676.9|676.5|676.9|676.5|676.3|675.8|4154
1652190280000|2022-05-10 13:44:40|677|676.4|676.7|676.4|677|676.4|676.7|676.4|0
1652190290000|2022-05-10 13:44:50|676.6|676.5|676.8|676.4|676.8|676.5|676.6|676.4|377
1652190300000|2022-05-10 13:45:00|676.7|676.5|676.7|676.4|676.9|676.5|676.7|676.4|2329
1652190310000|2022-05-10 13:45:10|676.6|676.3|676.3|675.8|676.7|676.3|676.3|675.8|342
1652190320000|2022-05-10 13:45:20||675.9||675.9||676||675.9|338
1652190330000|2022-05-10 13:45:30|676.2|675.8|676.2|675.8|676.2|675.8|676.2|675.8|0
1652190340000|2022-05-10 13:45:40|676.1||676.1||676.1||676||0
1652190350000|2022-05-10 13:45:50|676|675.6|675.9|675.6|676|675.6|675.9|675.6|1652
1652190360000|2022-05-10 13:46:00|676.1|675.7|676.3|676|676.6|676.2|675.9|675.7|13795
1652190370000|2022-05-10 13:46:10|676.4||676.4||676.6||676.4||2388
1652190380000|2022-05-10 13:46:20|676.3|675.9|676.5|676.1|676.6|676.3|676.3|675.9|394
1652190390000|2022-05-10 13:46:30|676.4|675.9|676.2|675.9|676.4|676.1|676.2|675.9|7130
1652190400000|2022-05-10 13:46:40|676.1|676|676.1|675.7|676.1|676|676.1|675.7|267
1652190410000|2022-05-10 13:46:50|676.2|675.8|676.7|676.2|677|676.6|676.1|675.8|6027
1652190420000|2022-05-10 13:47:00|676.6|676.1|676.6|676.1|676.6|676.1|676.6|676.1|0
1652190430000|2022-05-10 13:47:10|676.5|676|676.1|675.8|676.5|676.1|676.1|675.8|1726
1652190440000|2022-05-10 13:47:20|676|675.7|676|675.6|676|675.7|676|675.6|0
1652190450000|2022-05-10 13:47:30|675.9||675.9||675.9||675.9||20
1652190460000|2022-05-10 13:47:40|676|675.7|676|675.7|676|675.8|675.8|675.7|1220
1652190470000|2022-05-10 13:47:50|675.9|675.6|675.7|675.4|675.9|675.6|675.7|675.4|2650
1652190480000|2022-05-10 13:48:00|675.6|675.3|675.9|675.5|675.9|675.5|675.4|675.1|10634
1652190490000|2022-05-10 13:48:10|675.8|675.6|675.6|675.3|675.8|675.6|675.6|675.3|245
1652190500000|2022-05-10 13:48:20|675.7|675.4|675.7|675.3|675.7|675.4|675.6|675.3|0
1652190510000|2022-05-10 13:48:30|675.6|675.2|675.7|675.3|675.8|675.3|675.2|675|10009
1652190530000|2022-05-10 13:48:50||675.4||675.4||675.4||675.4|0
1652190540000|2022-05-10 13:49:00|||||||||717
1652190550000|2022-05-10 13:49:10|675.8|675.5|675.9|675.6|676|675.6|675.7|675.5|9464
1652190570000|2022-05-10 13:49:30|676|675.7|676.3|675.8|676.3|675.8|676|675.7|391
1652190580000|2022-05-10 13:49:40|676.2|675.9|675.9|675.5|676.2|675.9|675.7|675.4|947
1652190590000|2022-05-10 13:49:50||675.6||675.6||675.6||675.6|0
1652190600000|2022-05-10 13:50:00|676|675.7|676|675.6|676.1|675.8|675.9|675.6|6448
1652190610000|2022-05-10 13:50:10|676.1|675.7|676|675.7|676.2|675.8|676|675.7|713
1652190620000|2022-05-10 13:50:20|676.1||676.2||676.2||676.1||0
1652190630000|2022-05-10 13:50:30|676|675.8|676.6|676.3|676.8|676.3|676|675.8|10000
1652190640000|2022-05-10 13:50:40|676.7|676.4|677|676.7|677|676.7|676.6|676.4|372
1652190660000|2022-05-10 13:51:00|676.9|676.6|677.6|677.3|677.7|677.3|676.9|676.5|7835
1652190670000|2022-05-10 13:51:10|677.7|677.4|677.9|677.5|677.9|677.5|677.7|677.4|370
1652190680000|2022-05-10 13:51:20|677.8|677.6|678.2|677.8|678.2|677.8|677.8|677.6|750
1652190690000|2022-05-10 13:51:30||677.9||677.9||677.9||677.9|0
1652190700000|2022-05-10 13:51:40|678.1|677.8|678|677.8|678.1|677.8|678|677.8|432
1652190710000|2022-05-10 13:51:50|677.9|677.7|677.8|677.4|678|677.7|677.8|677.4|4106
1652190720000|2022-05-10 13:52:00|677.7|677.5|677.1|676.7|677.7|677.5|677.1|676.7|3052
1652190730000|2022-05-10 13:52:10|677|676.6|677|676.5|677|676.6|677|676.5|500
1652190750000|2022-05-10 13:52:30|677.2|676.8|677.2|676.8|677.2|677|677.1|676.8|5711
1652190760000|2022-05-10 13:52:40|677.1|676.9|677.2|676.9|677.3|677|677.1|676.8|2679
1652190770000|2022-05-10 13:52:50|677.3|677|677.8|677.2|677.8|677.4|677.3|677|7377
1652190780000|2022-05-10 13:53:00|677.7|677.3|678.1|677.6|678.2|677.7|677.7|677.3|10252
1652190790000|2022-05-10 13:53:10|678.2|677.5|678.4|677.9|678.4|677.9|678.2|677.5|0
1652190800000|2022-05-10 13:53:20|678.3||678.3||678.3||678.3||0
1652190810000|2022-05-10 13:53:30|678.4|678|678.4|678.1|679|678.5|678.4|678|13290
1652190830000|2022-05-10 13:53:50|678.3|678|678.2|678|678.3|678|678.1|678|7
1652190840000|2022-05-10 13:54:00|678.1|677.9|677.9|677.5|678.1|677.9|677.9|677.5|3360
1652190850000|2022-05-10 13:54:10|678|677.6|677.9|677.5|678|677.6|677.9|677.5|0
1652190860000|2022-05-10 13:54:20|677.8|677.4|677.5|677|677.8|677.4|677.5|676.9|343
1652190870000|2022-05-10 13:54:30|677.6|676.9|677.9|677.5|677.9|677.5|677.5|676.9|9964
1652190880000|2022-05-10 13:54:40|678|677.6|678.4|677.9|678.5|677.9|678|677.6|366
1652190900000|2022-05-10 13:55:00|678.5|678|678.9|678.4|679|678.4|678.5|678|4326
1652190910000|2022-05-10 13:55:10|679|678.5|679.4|678.8|679.5|679|679|678.5|3455
1652190920000|2022-05-10 13:55:20|679.3|678.7|679.1|678.7|679.3|678.7|679.1|678.6|1800
1652190940000|2022-05-10 13:55:40|679|678.6|678.8|678.5|679|678.6|678.8|678.5|294
1652190950000|2022-05-10 13:55:50|678.7|678.6|678.6|678.3|678.8|678.6|678.6|678.3|154
1652190960000|2022-05-10 13:56:00|678.5|678.1|678.5|678.3|678.5|678.3|678.5|678.1|0
1652190970000|2022-05-10 13:56:10|678.4|678.1|678.7|678.3|678.7|678.3|678.4|678.1|11243
1652190980000|2022-05-10 13:56:20|678.8|678.2|678.9|678.2|678.9|678.2|678.7|678.2|0
1652190990000|2022-05-10 13:56:30|679|678.3|679.3|678.8|679.3|678.8|679|678.3|0
1652191000000|2022-05-10 13:56:40|679.4|678.9|679.6|679.1|679.6|679.1|679.4|678.9|0
1652191010000|2022-05-10 13:56:50||679.2||679.1||679.2||679.1|150
1652191020000|2022-05-10 13:57:00|679.5|679|679.2|678.8|679.5|679|679|678.8|1184
1652191030000|2022-05-10 13:57:10|679.1|679|679.4|678.9|679.4|679|679.1|678.8|138
1652191040000|2022-05-10 13:57:20|679.5|678.8|679.3|678.8|679.5|678.8|679.3|678.8|0
1652191050000|2022-05-10 13:57:30|679.4|678.9|679.6|679.3|679.6|679.3|679.3|678.9|25
1652191060000|2022-05-10 13:57:40|679.8|679.2|680|679.6|680|679.6|679.6|679.1|12757
1652191070000|2022-05-10 13:57:50|679.9|679.7|679.9|679.6|679.9|679.7|679.9|679.6|0
1652191080000|2022-05-10 13:58:00|680|679.7|680.6|680.1|680.6|680.1|680|679.6|4469
1652191090000|2022-05-10 13:58:10|680.5|680|680.4|680.1|680.5|680.1|680.4|679.9|700
1652191100000|2022-05-10 13:58:20|680.3|680|679.8|679.6|680.3|680|679.8|679.6|1249
1652191110000|2022-05-10 13:58:30|680|679.7|680.5|680|680.5|680|680|679.7|5859
1652191120000|2022-05-10 13:58:40|680.6|680.1|680.7|680.1|680.8|680.1|680.6|680.1|0
1652191130000|2022-05-10 13:58:50|680.6|680|680.6|680|680.6|680|680.6|680|0
1652191140000|2022-05-10 13:59:00|680.5|679.8|680.2|679.7|680.5|679.8|680.2|679.7|140
1652191150000|2022-05-10 13:59:10||680||680||680||680|0
1652191160000|2022-05-10 13:59:20|680.1|679.8|680.5|680|680.6|680.2|680.1|679.8|5353
1652191170000|2022-05-10 13:59:30|680.6||680.6||680.6||680.6||0
1652191180000|2022-05-10 13:59:40||680.1||680.1||680.2||680.1|0
1652191190000|2022-05-10 13:59:50|680.7|680.2|681|680.5|681|680.5|680.6|680.2|4005
1652191200000|2022-05-10 14:00:00|680.8|680.6|680.8|680.6|680.8|680.6|680.7|680.6|0
1652191210000|2022-05-10 14:00:10|680.7|680.4|680.7|680.4|680.8|680.4|680.7|680.4|452
1652191220000|2022-05-10 14:00:20|680.6|680.3|680.3|679.8|680.6|680.3|680.2|679.8|1703
1652191230000|2022-05-10 14:00:30|680.2|679.7|680.2|679.6|680.2|679.7|680.1|679.6|115
1652191240000|2022-05-10 14:00:40|680.1|679.5|679.9|679.4|680.1|679.9|679.9|679.4|106
1652191250000|2022-05-10 14:00:50|679.8|679.3|679.7|679.2|679.8|679.3|679.7|679.2|0
1652191260000|2022-05-10 14:01:00|679.6|679.5|680.2|679.6|680.2|679.7|679.6|679.2|86
1652191270000|2022-05-10 14:01:10|680.5|680|680.4|680|680.7|680.2|680.2|680|9133
1652191290000|2022-05-10 14:01:30|680.3||680.3||680.3||680.3||0
1652191300000|2022-05-10 14:01:40|680.2|679.9|679.9|679.4|680.2|679.9|679.9|679.4|614
1652191310000|2022-05-10 14:01:50|679.8|679.5|679.8|679.5|679.8|679.8|679.8|679.5|97
1652191320000|2022-05-10 14:02:00|679.7|679.3|679.7|679.3|679.9|679.5|679.5|679.1|1966
1652191330000|2022-05-10 14:02:10||679.2||679.3||679.3||679.2|0
1652191340000|2022-05-10 14:02:20||679.4||679.5||679.5||679.3|82
1652191350000|2022-05-10 14:02:30|679.9|679.6|680.6|680|680.6|680.1|679.7|679.6|10309
1652191360000|2022-05-10 14:02:40|680.5|679.9|680.1|679.9|680.5|680|680.1|679.9|4
1652191370000|2022-05-10 14:02:50|680.3|680|680.7|680.2|680.7|680.2|680.1|679.9|3640
1652191380000|2022-05-10 14:03:00|680.8|680.3|680.8|680.4|680.9|680.5|680.8|680.3|638
1652191400000|2022-05-10 14:03:20|680.7|680.3|680.4|680.2|680.7|680.3|680.4|680.2|991
1652191410000|2022-05-10 14:03:30|680.6|680.3|680.7|680.2|680.7|680.3|680.6|680.2|0
1652191420000|2022-05-10 14:03:40|680.6|680.4|681.3|680.9|681.4|680.9|680.5|680.2|26225
1652191430000|2022-05-10 14:03:50|681.5|681.4|681.6|681.1|681.6|681.4|681.4|681|22461
1652191440000|2022-05-10 14:04:00|681.5|681|681.7|681|681.7|681|681.5|681|0
1652191450000|2022-05-10 14:04:10|681.8|681.1|681.5|681.3|681.8|681.3|681.5|681.1|766
1652191460000|2022-05-10 14:04:20|681.7|681.2|681.6|681.3|681.7|681.4|681.6|681.2|1441
1652191470000|2022-05-10 14:04:30|681.7|681.4|681.7|681.3|681.7|681.5|681.6|681.3|530
1652191480000|2022-05-10 14:04:40||681.4||681.4||681.4||681.4|0
1652191510000|2022-05-10 14:05:10||681.5||681.5||681.5||681.5|0
1652191520000|2022-05-10 14:05:20|681.6|681.4|680.9|680.5|681.6|681.4|680.8|680.3|3015
1652191530000|2022-05-10 14:05:30||680.6||680.5||680.6||680.4|168
1652191540000|2022-05-10 14:05:40||680.6||680.5||680.6||680.5|172
1652191550000|2022-05-10 14:05:50|680.8|680.4|680.6|680.3|680.8|680.5|680.3|680|11599
1652191560000|2022-05-10 14:06:00|680.8|680.4|681.1|680.8|681.1|680.8|680.8|680.4|4431
1652191570000|2022-05-10 14:06:10|681.3|680.9|681.8|681.3|681.8|681.3|681.2|680.9|4000
1652191580000|2022-05-10 14:06:20|681.9||681.9||681.9||681.9||0
1652191590000|2022-05-10 14:06:30|681.8|681.2|681.7|681.2|681.8|681.4|681.2|681|7738
1652191620000|2022-05-10 14:07:00|681.6|681.1|681.3|680.9|681.6|681.1|681.3|680.8|2337
1652191630000|2022-05-10 14:07:10|681.2|681.1|681.5|681.1|681.6|681.2|681.2|680.9|374
1652191640000|2022-05-10 14:07:20||681.2||681.2||681.3||681.2|0
1652191650000|2022-05-10 14:07:30|681.4|681|681.5|681.1|681.5|681.1|681.2|680.9|2950
1652191660000|2022-05-10 14:07:40|681.3|681|681.3|680.9|681.3|681.1|681.2|680.9|179
1652191670000|2022-05-10 14:07:50|681.5|681|681.3|681|681.7|681.2|681.3|681|665
1652191680000|2022-05-10 14:08:00|681.5|681.1|681.6|681.2|681.8|681.4|681.3|681.1|13885
1652191690000|2022-05-10 14:08:10|681.7|681.1|681.8|681.1|681.8|681.1|681.7|681.1|0
1652191700000|2022-05-10 14:08:20|681.7|681|681.5|681.1|681.7|681.1|681.5|681|696
1652191710000|2022-05-10 14:08:30|681.4|680.9|681.4|681.1|681.4|681.1|681.2|680.9|940
1652191720000|2022-05-10 14:08:40|681.5|681.2|681.6|681.1|681.7|681.3|681.5|681.1|4223
1652191730000|2022-05-10 14:08:50|681.7|681.2|681.6|681.1|681.7|681.2|681.6|681.1|100
1652191740000|2022-05-10 14:09:00|681.5|681.2|681.5|681.2|681.5|681.2|681.5|681.2|0
1652191750000|2022-05-10 14:09:10|681.4|681.1|681.2|680.9|681.5|681.2|681.2|680.9|3601
1652191760000|2022-05-10 14:09:20|681.1||681.2||681.2||681||38073
1652191770000|2022-05-10 14:09:30|681.4|681|681.2|681|681.4|681.1|681.2|681|7138
1652191780000|2022-05-10 14:09:40|681.1|680.9|681.1|680.9|681.2|680.9|681|680.9|9930
1652191800000|2022-05-10 14:10:00|681.2|681|681.8|681.3|681.8|681.3|681.2|681|1084
1652191810000|2022-05-10 14:10:10||681.4||681.4||681.4||681.4|0
1652191820000|2022-05-10 14:10:20|681.7|681.3|682|681.6|682|681.8|681.7|681.3|3594
1652191830000|2022-05-10 14:10:30|681.9|681.5|681.4|681.1|681.9|681.5|681.4|681.1|2668
1652191840000|2022-05-10 14:10:40||681.2||681.1||681.2||681.1|264
1652191850000|2022-05-10 14:10:50|681.3|681|681.3|681|681.3|681|681.2|681|835
1652191860000|2022-05-10 14:11:00|681.2|681.2|681.1|680.9|681.2|681.2|681|680.9|11714
1652191870000|2022-05-10 14:11:10|681|681|682|681.5|682|681.5|681|681|9372
1652191880000|2022-05-10 14:11:20|681.9|681.4|681.6|681.4|681.9|681.4|681.6|681.4|400
1652191890000|2022-05-10 14:11:30|681.5|681.3|681.5|681.3|681.6|681.3|681.4|681.1|2957
1652191900000|2022-05-10 14:11:40|681.4|681.2|681.4|681.2|681.4|681.2|681.4|681.2|0
1652191910000|2022-05-10 14:11:50|681.3|681.3|681.4|681.2|681.4|681.3|681.2|681|5703
1652191920000|2022-05-10 14:12:00|681.6|681.3|681.7|681.4|681.8|681.5|681.5|681.3|2192
1652191930000|2022-05-10 14:12:10||681.3||681.3||681.3||681.3|0
1652191940000|2022-05-10 14:12:20|681.6||681.7||681.7||681.6||0
1652191950000|2022-05-10 14:12:30|681.8||681.7||681.8||681.7||0
1652191960000|2022-05-10 14:12:40|681.6|681.2|681.3|681.1|681.6|681.2|681.2|681|871
1652191980000|2022-05-10 14:13:00|681.4|681|681|680.6|681.4|681.1|680.9|680.6|35186
1652191990000|2022-05-10 14:13:10|680.9|680.8|680.9|680.6|680.9|680.8|680.9|680.6|328
1652192000000|2022-05-10 14:13:20|680.8|680.5|680.7|680.4|680.8|680.5|680.7|680.3|713
1652192010000|2022-05-10 14:13:30|680.6|680.6|680.6|680.3|680.6|680.6|680.6|680.3|290
1652192020000|2022-05-10 14:13:40|680.5|680.4|680.5|680.2|680.6|680.4|680.4|680.2|2229
1652192030000|2022-05-10 14:13:50|680.6|680.4|680.6|680.4|680.7|680.5|680.4|680.2|12099
1652192040000|2022-05-10 14:14:00|680.8|680.3|681.3|680.8|681.3|680.8|680.8|680.3|4438
1652192050000|2022-05-10 14:14:10|681.4||681.1||681.4||681.1||0
1652192060000|2022-05-10 14:14:20|681.3|680.9|681.4|680.9|681.4|680.9|681.3|680.9|312
1652192070000|2022-05-10 14:14:30|681.2||681.2||681.2||681.2||0
1652192080000|2022-05-10 14:14:40|681.4|681|681.6|681.3|681.7|681.3|681.2|681|5431
1652192090000|2022-05-10 14:14:50|681.5|681.2|681.5|681.2|681.7|681.3|681.5|681.2|1143
1652192100000|2022-05-10 14:15:00|681.7|681.3|682|681.8|682|681.8|681.7|681.3|1965
1652192110000|2022-05-10 14:15:10|681.9|681.7|681.7|681.4|681.9|681.7|681.7|681.4|1926
1652192120000|2022-05-10 14:15:20|681.8||681.7||681.8||681.7||0
1652192130000|2022-05-10 14:15:30|681.8|681.5|681.7|681.5|682|681.5|681.7|681.4|523
1652192150000|2022-05-10 14:15:50|681.9|681.6|682|681.8|682|681.9|681.9|681.5|11762
1652192160000|2022-05-10 14:16:00|682.2|681.9|682.4|682|682.4|682|682.2|681.9|4830
1652192170000|2022-05-10 14:16:10|682.5||682.5||682.6||682.5||0
1652192180000|2022-05-10 14:16:20|682.4|681.9|682.1|681.8|682.4|681.9|682.1|681.8|369
1652192190000|2022-05-10 14:16:30|682.2||682.2||682.2||682.1||0
1652192200000|2022-05-10 14:16:40|682|681.7|682.2|681.8|682.2|681.8|681.8|681.5|4289
1652192210000|2022-05-10 14:16:50|682.3|681.9|682.1|681.9|682.3|682.1|682.1|681.9|0
1652192220000|2022-05-10 14:17:00|682|681.7|682|681.8|682.1|681.8|682|681.6|243
1652192230000|2022-05-10 14:17:10||681.6||681.6||681.6||681.6|0
1652192240000|2022-05-10 14:17:20|681.9|681.8|681.9|681.6|681.9|681.8|681.8|681.4|155
1652192250000|2022-05-10 14:17:30|682|681.8|682.5|682.1|682.5|682.1|681.9|681.6|6432
1652192260000|2022-05-10 14:17:40|682.4|681.9|682.2|681.9|682.4|682|682.2|681.9|3
1652192270000|2022-05-10 14:17:50|682.4|682|682.4|682|682.5|682.2|682.4|682|786
1652192280000|2022-05-10 14:18:00|682.3|681.9|682.3|682|682.3|682|682.3|681.9|0
1652192290000|2022-05-10 14:18:10|682.4|682.1|682.4|682.1|682.4|682.2|682.4|682.1|1005
1652192300000|2022-05-10 14:18:20|682.6|682.2|682.6|682.3|682.7|682.3|682.6|682.2|0
1652192310000|2022-05-10 14:18:30|682.5|682.2|682.6|682.2|682.6|682.5|682.5|682.1|12784
1652192330000|2022-05-10 14:18:50|682.5|682.1|682|681.7|682.5|682.1|682|681.7|725
1652192340000|2022-05-10 14:19:00|682.1|681.8|682.1|681.7|682.1|681.9|682.1|681.7|157
1652192350000|2022-05-10 14:19:10|682|681.6|682|681.5|682|681.9|681.8|681.5|123
1652192360000|2022-05-10 14:19:20|682.1||682||682.1||682||0
1652192370000|2022-05-10 14:19:30|681.9|681.8|681.9|681.5|681.9|681.8|681.7|681.4|613
1652192380000|2022-05-10 14:19:40|681.8|681.6|681.9|681.7|681.9|681.7|681.7|681.6|9446
1652192390000|2022-05-10 14:19:50||681.6||681.7||681.7||681.5|0
1652192400000|2022-05-10 14:20:00|681.8|681.6|682.3|681.9|682.3|681.9|681.8|681.6|770
1652192420000|2022-05-10 14:20:20|682.5|682|682.4|681.9|682.6|682.3|682.4|681.9|185
1652192430000|2022-05-10 14:20:30|682.3|681.8|681.8|681.4|682.3|681.8|681.5|681.4|33491
1652192440000|2022-05-10 14:20:40|682|681.5|681.8|681.4|682|681.5|681.8|681.4|308
1652192450000|2022-05-10 14:20:50|681.7|681.5|681.7|681.4|681.8|681.6|681.5|681.4|40220
1652192460000|2022-05-10 14:21:00|681.8|681.5|682|681.7|682.1|681.7|681.8|681.5|663
1652192470000|2022-05-10 14:21:10|681.9|681.6|681.7|681.4|681.9|681.6|681.5|681.4|13633
1652192480000|2022-05-10 14:21:20|681.6|681.5|681.8|681.5|681.8|681.5|681.6|681.5|476
1652192490000|2022-05-10 14:21:30|681.9|681.6|682|681.7|682|681.8|681.8|681.6|3392
1652192500000|2022-05-10 14:21:40|681.9|681.6|681.8|681.6|681.9|681.6|681.8|681.6|350
1652192520000|2022-05-10 14:22:00|681.7|681.5|681.7|681.4|681.7|681.6|681.6|681.4|2144
1652192530000|2022-05-10 14:22:10|681.6||681.7||681.7||681.5||55483
1652192540000|2022-05-10 14:22:20|681.8|681.5|681.7|681.4|681.8|681.5|681.7|681.4|528
1652192550000|2022-05-10 14:22:30|681.8|681.5|681.8|681.6|681.8|681.7|681.8|681.5|1140
1652192560000|2022-05-10 14:22:40|682|681.7|682|681.6|682.1|681.8|682|681.6|4569
1652192580000|2022-05-10 14:23:00|681.9|681.7|681.9|681.6|681.9|681.7|681.9|681.6|0
1652192590000|2022-05-10 14:23:10|682|681.7|682|681.7|682|681.8|682|681.7|5843
1652192600000|2022-05-10 14:23:20|681.9|681.6|682|681.6|682|681.6|681.6|681.4|2586
1652192610000|2022-05-10 14:23:30||681.7||681.7||681.7||681.7|0
1652192620000|2022-05-10 14:23:40|681.9|681.6|681.1|680.8|681.9|681.6|681|680.8|17034
1652192630000|2022-05-10 14:23:50|681.2|680.7|681.3|680.9|681.3|681|681.2|680.7|409
1652192640000|2022-05-10 14:24:00|681.5|681|681.5|681|681.6|681.3|681.5|681|1567
1652192650000|2022-05-10 14:24:10|681.4|680.9|681.1|680.7|681.4|680.9|681.1|680.7|600
1652192660000|2022-05-10 14:24:20|681.2|680.8|681|680.7|681.2|680.8|681|680.7|1311
1652192670000|2022-05-10 14:24:30|681.1|680.8|681.1|680.9|681.1|681|681.1|680.7|2000
1652192680000|2022-05-10 14:24:40|681.2|681|682|681.5|682.2|681.5|681.2|681|7195
1652192690000|2022-05-10 14:24:50|681.9||681.9||681.9||681.9||0
1652192700000|2022-05-10 14:25:00|681.8|681.6|681.8|681.6|681.8|681.6|681.8|681.6|0
1652192710000|2022-05-10 14:25:10|681.7|681.5|681.7|681.5|681.7|681.5|681.6|681.5|216
1652192720000|2022-05-10 14:25:20|681.8|681.6|682|681.6|682.2|681.7|681.8|681.6|4880
1652192730000|2022-05-10 14:25:30|681.9|681.5|681.9|681.5|681.9|681.5|681.9|681.5|0
1652192750000|2022-05-10 14:25:50|682|681.6|681.9|681.5|682|681.6|681.6|681.3|3446
1652192760000|2022-05-10 14:26:00||681.6||681.5||681.6||681.5|0
1652192770000|2022-05-10 14:26:10|681.8||681.7||681.8||681.7||0
1652192780000|2022-05-10 14:26:20|681.9|681.6|682.1|681.7|682.1|681.8|681.9|681.6|2258
1652192790000|2022-05-10 14:26:30|682|681.8|681.9|681.7|682|681.8|681.9|681.6|2545
1652192800000|2022-05-10 14:26:40|681.8|681.6|681.7|681.3|681.8|681.6|681.6|681.3|2003
1652192820000|2022-05-10 14:27:00|681.6|681.2|681.3|680.9|681.7|681.4|681.3|680.9|904
1652192830000|2022-05-10 14:27:10|681.2|680.8|680.9|680.7|681.2|680.9|680.8|680.7|32213
1652192840000|2022-05-10 14:27:20|681.1|680.8|681|680.7|681.4|681|681|680.7|5581
1652192850000|2022-05-10 14:27:30|680.9|680.8|680.8|680.7|681.1|680.8|680.8|680.7|63066
1652192860000|2022-05-10 14:27:40|681||681||681||680.9||2
1652192870000|2022-05-10 14:27:50|681.2|680.8|681.2|680.8|681.4|681.1|681.1|680.8|9756
1652192880000|2022-05-10 14:28:00|681.1|680.7|680.9|680.7|681.1|680.8|680.9|680.7|8941
1652192890000|2022-05-10 14:28:10|680.8|680.8|681.4|681.1|681.4|681.1|680.8|680.8|11849
1652192900000|2022-05-10 14:28:20|681.3|681|681.3|681|681.3|681|681.3|680.9|0
1652192910000|2022-05-10 14:28:30|681.2|680.9|681.2|680.8|681.2|680.9|681.2|680.8|0
1652192920000|2022-05-10 14:28:40|681.1|680.7|681|680.7|681.1|680.7|680.9|680.7|0
1652192930000|2022-05-10 14:28:50|680.9|680.5|680.4|680|681|680.5|680.4|680|23789
1652192940000|2022-05-10 14:29:00|680.3|679.9|679.9|679.8|680.3|679.9|679.9|679.8|3522
1652192950000|2022-05-10 14:29:10|679.8|679.6|680|679.6|680.2|679.9|679.8|679.5|8622
1652192960000|2022-05-10 14:29:20|680.1|679.7|680.6|680|680.6|680|680.1|679.7|0
1652192970000|2022-05-10 14:29:30|680.5|680.1|680.1|679.7|680.5|680.2|680.1|679.7|0
1652192980000|2022-05-10 14:29:40||679.6||679.6||679.6||679.6|0
1652192990000|2022-05-10 14:29:50|680|679.5|679.7|679.2|680|679.5|679.7|679.2|0
1652193000000|2022-05-10 14:30:00|679.6|679.1|678.3|678|679.6|679.1|678.2|678|27880
1652193010000|2022-05-10 14:30:10|678.2|677.8|677.6|677|678.2|677.8|677.6|677|570
1652193020000|2022-05-10 14:30:20|677.4|676.9|676.6|676.3|677.4|676.9|676.5|676.3|5845
1652193030000|2022-05-10 14:30:30|676.7|676.4|677.5|677.1|677.6|677.1|676.7|676.4|5720
1652193040000|2022-05-10 14:30:40|677.6|677.2|677.7|677.3|677.8|677.3|677.6|677.2|0
1652193050000|2022-05-10 14:30:50|677.8|677.4|677.6|677.3|677.8|677.4|677.6|677.2|0
1652193060000|2022-05-10 14:31:00|677.7|677.4|677.8|677.5|678.2|677.7|677.7|677.4|6999
1652193070000|2022-05-10 14:31:10|677.7|677.4|676.9|676.6|677.7|677.4|676.7|676.4|1015
1652193080000|2022-05-10 14:31:20|677|676.7|676.5|676.2|677.3|676.8|676.5|676.1|5544
1652193090000|2022-05-10 14:31:30|676.7|676.3|676.4|675.9|677.1|676.7|676.3|675.9|15956
1652193100000|2022-05-10 14:31:40|676.3||676.3||676.3||676.3||0
1652193110000|2022-05-10 14:31:50|676.2|675.6|676|675.6|676.3|675.7|676|675.6|358
1652193120000|2022-05-10 14:32:00|675.9|675.5|675.9|675.4|676.1|675.7|675.6|675.2|9059
1652193130000|2022-05-10 14:32:10||675.5||675.4||675.5||675.4|0
1652193140000|2022-05-10 14:32:20|675.8|675.5|675.9|675.5|675.9|675.6|675.6|675.3|5528
1652193150000|2022-05-10 14:32:30|675.8|675.6|676.4|675.7|676.5|676|675.8|675.3|5873
1652193160000|2022-05-10 14:32:40|676.3|675.5|676.1|675.5|676.3|675.5|676.1|675.5|1766
1652193170000|2022-05-10 14:32:50|676|675.4|675.8|675.3|676|675.4|675.8|675.3|345
1652193180000|2022-05-10 14:33:00|675.9|675.4|676.3|675.6|676.8|675.9|675.9|675.4|1656
1652193190000|2022-05-10 14:33:10|676.2|675.5|676|675.3|676.2|675.5|676|675.3|0
1652193200000|2022-05-10 14:33:20|675.9|675.4|675.5|675.1|675.9|675.4|675.3|675|978
1652193210000|2022-05-10 14:33:30|675.4|675|674.9|674.4|675.4|675|674.9|674.3|60185
1652193220000|2022-05-10 14:33:40|674.8|674.3|674.5|674.1|674.8|674.3|674.5|674.1|550
1652193230000|2022-05-10 14:33:50|674.8|674.2|674.8|674.3|675|674.5|674.8|674.2|313
1652193240000|2022-05-10 14:34:00|674.7||674.7||674.7||674.7||0
1652193250000|2022-05-10 14:34:10|674.8|674.4|674.8|674.5|675.2|674.6|674.8|674.4|528
1652193260000|2022-05-10 14:34:20|674.7|674.4|674.8|674.5|674.8|674.6|674.7|674.3|1769
1652193270000|2022-05-10 14:34:30|675|674.4|675.4|674.9|675.4|674.9|675|674.4|8342
1652193280000|2022-05-10 14:34:40|675.3|674.8|675.1|674.9|675.3|675|675.1|674.8|0
1652193290000|2022-05-10 14:34:50|675|674.7|675.3|674.9|675.5|675|675|674.7|6501
1652193300000|2022-05-10 14:35:00|675.4|674.8|675.2|674.7|675.4|674.9|675.1|674.7|977
1652193310000|2022-05-10 14:35:10|675.3|674.8|675.5|675|675.7|675.2|675|674.8|29
1652193320000|2022-05-10 14:35:20|675.4|675.1|675.3|674.9|675.6|675.1|675.3|674.9|353
1652193330000|2022-05-10 14:35:30|675.2|674.8|675.7|675.2|675.7|675.2|675.2|674.8|3
1652193340000|2022-05-10 14:35:40|675.6||675.6||675.6||675.6||0
1652193350000|2022-05-10 14:35:50|675.7||675.6||675.7||675.6||0
1652193360000|2022-05-10 14:36:00|675.5|675.1|675|674.5|675.5|675.1|675|674.4|1139
1652193370000|2022-05-10 14:36:10||674.6||674.6||674.6||674.6|0
1652193380000|2022-05-10 14:36:20|674.9|674.5|674.6|674.3|674.9|674.5|674.5|674.3|1490
1652193390000|2022-05-10 14:36:30|674.5|674.2|674.8|674.5|674.8|674.5|674.3|674.2|13355
1652193400000|2022-05-10 14:36:40|674.7|674.4|674.7|674.3|674.7|674.4|674.7|674.3|0
1652193410000|2022-05-10 14:36:50|674.6|674.4|674.6|674.3|674.6|674.4|674.6|674.3|0
1652193440000|2022-05-10 14:37:20|674.7|674.4|674.8|674.4|675.2|674.6|674.7|674.4|8180
1652193450000|2022-05-10 14:37:30|674.7|674.2|674.9|674.4|674.9|674.4|674.6|674.2|506
1652193460000|2022-05-10 14:37:40|674.7|674.3|674.7|674.4|674.7|674.4|674.7|674.3|0
1652193480000|2022-05-10 14:38:00|674.6|674.3|674.3|674.2|674.6|674.3|674.3|674.2|5204
1652193490000|2022-05-10 14:38:10|674.2|674.1|673.7|673.5|674.2|674.1|673.6|673.2|18123
1652193500000|2022-05-10 14:38:20|673.8|673.6|673.7|673.3|673.9|673.6|673.7|673.3|4998
1652193510000|2022-05-10 14:38:30|673.8|673.2|673.8|673.3|673.8|673.3|673.8|673.1|0
1652193520000|2022-05-10 14:38:40|673.7|673.2|673.3|672.8|673.7|673.2|673.3|672.8|2768
1652193530000|2022-05-10 14:38:50|673.4|672.9|673.3|672.9|673.4|672.9|673.3|672.9|0
1652193540000|2022-05-10 14:39:00|673.4|673|673.3|672.9|673.6|673.1|673.3|672.9|8208
1652193550000|2022-05-10 14:39:10|673.2|673|673.2|672.9|673.2|673.1|673.2|672.9|0
1652193560000|2022-05-10 14:39:20|673.3|673|673.5|673.1|673.6|673.1|673.3|672.9|932
1652193570000|2022-05-10 14:39:30|673.4|672.9|673.5|672.9|673.5|672.9|673.3|672.9|680
1652193580000|2022-05-10 14:39:40|673.4|673|673.5|672.9|673.8|673.5|673.4|672.9|3257
1652193590000|2022-05-10 14:39:50||673||673||673||673|0
1652193600000|2022-05-10 14:40:00|673.4|673.1|673.5|673.2|673.5|673.2|673.1|672.9|5042
1652193610000|2022-05-10 14:40:10||673.3||673.3||673.3||673.2|538
1652193620000|2022-05-10 14:40:20|673.7|673.4|673.8|673.6|674.1|673.7|673.7|673.4|1085
1652193630000|2022-05-10 14:40:30|673.9||673.8||673.9||673.8||0
1652193640000|2022-05-10 14:40:40|673.9|673.7|673.9|673.6|673.9|673.7|673.9|673.6|4928
1652193650000|2022-05-10 14:40:50|673.8|673.4|673.6|673.2|673.8|673.4|673.5|673.1|1660
1652193660000|2022-05-10 14:41:00|673.7|673.3|673.7|673.4|673.7|673.4|673.7|673.3|2
1652193670000|2022-05-10 14:41:10|673.6|673.3|673.8|673.3|673.9|673.7|673.6|673.3|5000
1652193680000|2022-05-10 14:41:20|673.7||673.6||673.7||673.6||0
1652193690000|2022-05-10 14:41:30|673.5|673.2|673|672.7|673.5|673.2|673|672.7|1619
1652193700000|2022-05-10 14:41:40|673.2|672.8|673.1|672.9|673.3|672.9|673|672.7|5484
1652193720000|2022-05-10 14:42:00|673.2|673|673.1|672.9|673.2|673|673.1|672.9|3441
1652193730000|2022-05-10 14:42:10|673|672.7|673|672.7|673.1|672.8|672.9|672.7|1581
1652193740000|2022-05-10 14:42:20|672.9|672.6|672.7|672.3|673|672.7|672.6|672.3|5083
1652193750000|2022-05-10 14:42:30|672.6|672.2|672.6|672.3|672.6|672.3|672.6|672.1|0
1652193780000|2022-05-10 14:43:00|672.5||672.5||672.6||672.5||0
1652193790000|2022-05-10 14:43:10|672.6|672.4|672.6|672.3|672.7|672.5|672.6|672.3|8906
1652193800000|2022-05-10 14:43:20||672.4||672.4||672.4||672.3|0
1652193810000|2022-05-10 14:43:30|672.8|672.5|672.8|672.6|673.1|672.6|672.8|672.5|2168
1652193820000|2022-05-10 14:43:40|672.7|672.5|671.8|671.3|672.7|672.5|671.8|671.3|6389
1652193830000|2022-05-10 14:43:50||671.4||671.4||671.4||671.4|0
1652193840000|2022-05-10 14:44:00|671.9|671.5|672.1|671.7|672.1|671.8|671.6|671.4|15214
1652193850000|2022-05-10 14:44:10|672.2|671.8|672.4|671.9|672.6|672.4|672.2|671.8|25093
1652193860000|2022-05-10 14:44:20|672.5|672|672.4|672|672.5|672.3|672.3|671.9|344
1652193870000|2022-05-10 14:44:30|672.3|671.9|672|671.9|672.3|672|672|671.7|6063
1652193880000|2022-05-10 14:44:40|672.2|672|672.4|672|672.5|672.3|672.2|671.9|3331
1652193890000|2022-05-10 14:44:50|672.3||672.3||672.3||672.3||0
1652193900000|2022-05-10 14:45:00|672.2|671.9|671.9|671.4|672.2|671.9|671.9|671.3|2876
1652193910000|2022-05-10 14:45:10||671.7||671.7||671.7||671.7|0
1652193920000|2022-05-10 14:45:20|671.8|671.5|671.7|671.4|671.8|671.7|671.7|671.4|586
1652193930000|2022-05-10 14:45:30|671.6|671.2|671.1|670.7|671.6|671.2|670.7|670.6|18916
1652193940000|2022-05-10 14:45:40|671|670.8|670.9|670.6|671.1|670.8|670.9|670.6|2598
1652193950000|2022-05-10 14:45:50|671|670.9|671.1|670.8|671.1|670.9|670.9|670.7|8532
1652193960000|2022-05-10 14:46:00|671|670.7|671|670.7|671.1|670.7|670.9|670.7|315
1652193970000|2022-05-10 14:46:10|670.9|670.8|670.8|670.7|671|670.8|670.8|670.7|1434
1652193980000|2022-05-10 14:46:20|670.7|670.6|670.6|670.5|670.8|670.6|670.6|670.5|4475
1652193990000|2022-05-10 14:46:30|670.5|670.3|670.8|670.5|671|670.7|670.5|670.1|9170
1652194000000|2022-05-10 14:46:40|670.7|670.6|670.8|670.5|670.8|670.6|670.7|670.4|301
1652194010000|2022-05-10 14:46:50|671|670.6|670.8|670.6|671|670.7|670.8|670.6|1246
1652194020000|2022-05-10 14:47:00|671|670.7|671|670.6|671|670.8|670.9|670.6|5617
1652194030000|2022-05-10 14:47:10|670.9||670.8||670.9||670.8||0
1652194040000|2022-05-10 14:47:20|670.7|670.4|670.8|670.4|670.8|670.4|670.7|670.4|1239
1652194050000|2022-05-10 14:47:30|670.7||670.7||670.7||670.7||0
1652194060000|2022-05-10 14:47:40|670.6||670.6||670.6||670.6||0
1652194070000|2022-05-10 14:47:50|670.7||670.7||670.7||670.7||0
1652194080000|2022-05-10 14:48:00|670.6|670.2|670.6|670.3|670.8|670.4|670.2|670.1|10066
1652194090000|2022-05-10 14:48:10|670.5|670.2|670.6|670.1|670.6|670.2|670.5|670.1|0
1652194100000|2022-05-10 14:48:20|670.5|670.3|670.4|670.1|670.5|670.3|670.4|670.1|361
1652194120000|2022-05-10 14:48:40|670.3|670.2|670.4|670.1|670.4|670.2|670.3|670.1|2271
1652194140000|2022-05-10 14:49:00|670.5||670.4||670.5||670.4||0
1652194150000|2022-05-10 14:49:10|670.3|670.2|670.3|670.1|670.4|670.2|670.3|670.1|185
1652194160000|2022-05-10 14:49:20|670.4|670.2|670.6|670.4|670.6|670.4|670.4|670.1|10079
1652194170000|2022-05-10 14:49:30|670.5|670.3|670.5|670.2|670.5|670.3|670.5|670.2|350
1652194180000|2022-05-10 14:49:40|670.6|670.3|670.6|670.2|670.6|670.3|670.6|670.2|1646
1652194190000|2022-05-10 14:49:50|670.7|670.4|671.8|671.3|671.8|671.3|670.6|670.4|9189
1652194200000|2022-05-10 14:50:00|671.7|671.4|672.3|672|672.3|672|671.7|671.4|1189
1652194210000|2022-05-10 14:50:10|672.2|671.9|672.2|671.9|672.2|672|672|671.9|1842
1652194220000|2022-05-10 14:50:20|672.3|672|673.1|672.8|673.1|672.8|672.3|672|9651
1652194230000|2022-05-10 14:50:30|673.2|672.9|673.5|673.3|673.7|673.3|673.2|672.9|1753
1652194240000|2022-05-10 14:50:40|673.4|673.2|673.5|673.2|673.5|673.2|673.4|673.2|406
1652194250000|2022-05-10 14:50:50|673.4|673.1|672.6|672.4|673.4|673.1|672.6|672.4|3519
1652194260000|2022-05-10 14:51:00|672.5|672.2|672.2|671.7|672.5|672.2|672.2|671.7|488
1652194270000|2022-05-10 14:51:10|672.1|671.6|671.3|670.9|672.1|671.6|671.3|670.9|734
1652194280000|2022-05-10 14:51:20|671.4|671|671.7|671.2|672.1|671.7|671.4|671|9191
1652194290000|2022-05-10 14:51:30|671.6|671.3|671.1|670.7|671.6|671.3|671.1|670.7|2512
1652194300000|2022-05-10 14:51:40|671.2|670.8|671.3|671|671.3|671|671.1|670.8|833
1652194310000|2022-05-10 14:51:50|671.4|671.3|671.5|671.1|671.6|671.3|671.4|671|4721
1652194320000|2022-05-10 14:52:00|671.4|671|671|670.7|671.4|671.1|671|670.7|3185
1652194330000|2022-05-10 14:52:10|671.1|670.6|670.9|670.6|671.1|670.6|670.9|670.5|0
1652194350000|2022-05-10 14:52:30|670.8|670.5|671.2|670.9|671.2|670.9|670.7|670.5|11197
1652194360000|2022-05-10 14:52:40|671.4|671|671.7|671.4|671.7|671.5|671.4|671|3671
1652194370000|2022-05-10 14:52:50|671.6|671.3|671.6|671.3|671.6|671.3|671.5|671.3|343
1652194380000|2022-05-10 14:53:00|671.5|671.2|671.4|671.2|671.5|671.2|671.4|671.2|342
1652194390000|2022-05-10 14:53:10|671.5|671.3|671.4|671.2|671.6|671.3|671.4|671.2|2745
1652194400000|2022-05-10 14:53:20|671.5|671.3|671.2|670.6|671.6|671.3|671.2|670.6|6498
1652194410000|2022-05-10 14:53:30|671.3|670.7|671.6|671.2|671.6|671.2|671.3|670.6|2008
1652194440000|2022-05-10 14:54:00|671.8|671.7|671.4|671.1|671.8|671.7|671.4|671.1|20048
1652194450000|2022-05-10 14:54:10|671.6|671.2|671.6|671.2|671.7|671.6|671.5|671.2|6690
1652194460000|2022-05-10 14:54:20|671.5|671.3|671.6|671.3|671.6|671.3|671.4|671.2|1111
1652194470000|2022-05-10 14:54:30|671.8|671.4|671.6|671.3|671.8|671.5|671.5|671.3|5914
1652194480000|2022-05-10 14:54:40|671.5|671.2|671.4|671.1|671.5|671.2|671.3|671.1|1564
1652194490000|2022-05-10 14:54:50|671.3|671.2|671.4|671.1|671.5|671.2|671.2|671.1|846
1652194500000|2022-05-10 14:55:00|671.3|671.2|671.4|671.2|671.4|671.2|671.3|671.1|1
1652194510000|2022-05-10 14:55:10|671.3|671.1|671.1|670.9|671.3|671.1|671.1|670.9|6405
1652194520000|2022-05-10 14:55:20|671|670.7|670.9|670.4|671|670.7|670.8|670.4|0
1652194530000|2022-05-10 14:55:30|671|670.5|671.1|670.8|671.2|670.8|671|670.5|3946
1652194550000|2022-05-10 14:55:50|671.2|670.9|671.1|671|671.4|671.1|671.1|670.8|2693
1652194570000|2022-05-10 14:56:10|671.3|671.1|671.8|671.5|671.9|671.5|671.3|671|7499
1652194580000|2022-05-10 14:56:20|671.7|671.4|671.8|671.4|671.8|671.4|671.7|671.4|542
1652194590000|2022-05-10 14:56:30|671.7|671.5|671.6|671.4|671.8|671.5|671.6|671.4|5602
1652194600000|2022-05-10 14:56:40|671.7|671.5|671.8|671.5|671.8|671.5|671.7|671.5|341
1652194610000|2022-05-10 14:56:50|671.9|671.6|672.2|671.9|672.2|671.9|671.9|671.6|1550
1652194620000|2022-05-10 14:57:00|672.3|672|672.1|671.9|672.4|672|672.1|671.9|92
1652194630000|2022-05-10 14:57:10|672|671.8|671.9|671.5|672|671.8|671.8|671.5|3531
1652194640000|2022-05-10 14:57:20|671.8||671.8||671.8||671.8||0
1652194650000|2022-05-10 14:57:30|671.7|671.3|671.1|670.8|671.7|671.3|671.1|670.8|2778
1652194660000|2022-05-10 14:57:40|671.2|670.9|671.3|671|671.4|671.1|671.2|670.8|7587
1652194670000|2022-05-10 14:57:50|671.5|671.1|671.5|671.2|671.5|671.2|671.5|671.1|51
1652194680000|2022-05-10 14:58:00|671.7|671.3|671.6|671.2|671.8|671.4|671.6|671.2|749
1652194690000|2022-05-10 14:58:10|671.5|671.3|672|671.8|672.1|671.8|671.5|671.3|4278
1652194700000|2022-05-10 14:58:20|671.9|671.7|672.2|671.8|672.3|671.8|671.9|671.7|4494
1652194720000|2022-05-10 14:58:40|672.3|671.9|672.1|671.9|672.4|672.1|672.1|671.9|1996
1652194730000|2022-05-10 14:58:50|672||672.2||672.2||672||1
1652194740000|2022-05-10 14:59:00||672||672||672||672|0
1652194750000|2022-05-10 14:59:10|672.1|671.9|671.8|671.6|672.1|671.9|671.8|671.6|4672
1652194760000|2022-05-10 14:59:20|671.7|671.4|671.6|671.2|671.7|671.5|671.6|671.2|627
1652194780000|2022-05-10 14:59:40|671.5|671.3|671.5|671.3|671.6|671.3|671.5|671.3|0
1652194800000|2022-05-10 15:00:00|671.6|671.4|671.5|671.4|671.6|671.4|671.5|671.2|4310
1652194810000|2022-05-10 15:00:10||671.2||671.2||671.2||671.2|248
1652194820000|2022-05-10 15:00:20|671.6|671.4|671.3|671|671.7|671.5|671.3|671|12958
1652194830000|2022-05-10 15:00:30|671.2|671.1|671.1|671|671.2|671.1|671.1|670.9|2683
1652194840000|2022-05-10 15:00:40|671.2|671.1|671.8|671.5|671.9|671.5|671.2|671.1|3501
1652194850000|2022-05-10 15:00:50|671.9|671.6|671.9|671.7|672.1|671.7|671.9|671.6|771
1652194860000|2022-05-10 15:01:00|671.8|671.6|671.8|671.6|671.9|671.6|671.8|671.6|34
1652194870000|2022-05-10 15:01:10|671.9|671.7|672.2|671.9|672.2|671.9|671.8|671.6|6226
1652194880000|2022-05-10 15:01:20|672.3|672|672.4|672.2|672.6|672.3|672.3|672|2800
1652194890000|2022-05-10 15:01:30|672.5|672.3|672.8|672.5|673.1|672.7|672.5|672.2|7283
1652194900000|2022-05-10 15:01:40|672.7|672.4|672.4|672|672.8|672.5|672.3|672|6054
1652194910000|2022-05-10 15:01:50|672.3||672.2||672.3||672.2||0
1652194920000|2022-05-10 15:02:00||672.1||672.1||672.1||672.1|0
1652194930000|2022-05-10 15:02:10|672.1|672|672.1|672|672.1|672|672.1|672|124
1652194940000|2022-05-10 15:02:20|672|671.8|672.2|671.8|672.6|672.3|672|671.8|25212
1652194950000|2022-05-10 15:02:30|672.1|671.7|672.1|671.9|672.3|671.9|672|671.7|3659
1652194960000|2022-05-10 15:02:40|672|671.8|672|671.8|672|671.8|672|671.8|607
1652194970000|2022-05-10 15:02:50|671.9|671.6|671.6|671.3|671.9|671.6|671.6|671.3|611
1652194980000|2022-05-10 15:03:00|671.4|671.2|671.4|671|671.4|671.2|671.4|671|0
1652195000000|2022-05-10 15:03:20|671.5|671.1|672.1|671.7|672.1|671.7|671.4|671.1|9114
1652195010000|2022-05-10 15:03:30|672|671.6|671.7|671.5|672|671.6|671.7|671.5|375
1652195040000|2022-05-10 15:04:00|671.6|671.4|671.3|670.9|671.6|671.4|671.3|670.9|2340
1652195050000|2022-05-10 15:04:10|671.4|671|671.2|670.8|671.4|671.1|671.1|670.8|1083
1652195060000|2022-05-10 15:04:20|671.3|670.9|671.4|671.1|671.5|671.2|671.3|670.9|1178
1652195070000|2022-05-10 15:04:30|671.3|671|671.6|671.4|671.7|671.4|671.2|671|11230
1652195080000|2022-05-10 15:04:40|671.5|671.3|671.4|671.2|671.5|671.3|671.4|671.1|869
1652195090000|2022-05-10 15:04:50|671.3|671|671.3|671|671.3|671.1|671.1|671|405
1652195110000|2022-05-10 15:05:10|671.4|671.1|671.6|671.3|671.6|671.3|671.3|671.1|6195
1652195120000|2022-05-10 15:05:20|671.5||671.6||671.6||671.5||300
1652195130000|2022-05-10 15:05:30|671.5|671.2|671.2|671|671.5|671.2|671.2|671|1520
1652195140000|2022-05-10 15:05:40|671.1|670.8|671.1|670.7|671.1|670.8|671.1|670.7|746
1652195150000|2022-05-10 15:05:50|671|670.6|670.9|670.7|671|670.7|670.9|670.5|0
1652195160000|2022-05-10 15:06:00|670.8||670.9||670.9||670.8||182
1652195170000|2022-05-10 15:06:10|671|670.8|671|670.7|671.3|671|670.9|670.7|7403
1652195180000|2022-05-10 15:06:20|670.9|670.8|671|670.7|671|670.8|670.9|670.7|2725
1652195190000|2022-05-10 15:06:30||670.8||670.9||670.9||670.7|0
1652195200000|2022-05-10 15:06:40|670.9|670.8|670.7|670.4|671|670.8|670.7|670.4|4267
1652195210000|2022-05-10 15:06:50|670.6|670.3|670.5|670.3|670.6|670.4|670.5|670.3|710
1652195220000|2022-05-10 15:07:00|670.6|670.4|670.7|670.3|670.8|670.5|670.6|670.3|7230
1652195240000|2022-05-10 15:07:20|670.6|670.4|670.7|670.3|670.7|670.5|670.6|670.3|395
1652195250000|2022-05-10 15:07:30|670.8|670.4|670.5|670.3|670.9|670.5|670.5|670.3|2017
1652195260000|2022-05-10 15:07:40|670.4|670.4|670.7|670.3|670.8|670.4|670.4|670.3|415
1652195270000|2022-05-10 15:07:50|670.5||670.5||670.5||670.5||317
1652195290000|2022-05-10 15:08:10|670.6|670.4|670.7|670.4|670.7|670.4|670.6|670.4|492
1652195300000|2022-05-10 15:08:20|670.8|670.5|671|670.6|671|670.7|670.8|670.4|0
1652195310000|2022-05-10 15:08:30|670.9|670.4|670.7|670.4|671|670.7|670.6|670.4|16325
1652195340000|2022-05-10 15:09:00|670.6|670.3|670.2|670.1|670.6|670.3|670.1|670|9271
1652195350000|2022-05-10 15:09:10|670.3|670.2|670.5|670.3|670.6|670.4|670.3|670.1|8255
1652195360000|2022-05-10 15:09:20|670.6|670.4|670.6|670.4|670.6|670.5|670.6|670.4|18
1652195370000|2022-05-10 15:09:30|670.5|670.3|670.6|670.3|670.6|670.3|670.5|670.3|0
1652195380000|2022-05-10 15:09:40|670.5|670.4|670.3|670.1|670.5|670.4|670.2|670.1|1838
1652195390000|2022-05-10 15:09:50|670.2|670|669.4|669.2|670.2|670.1|669.4|669|101373
1652195400000|2022-05-10 15:10:00|669.3|669.1|669.7|669.3|669.7|669.4|669.1|668.8|20503
1652195410000|2022-05-10 15:10:10|669.8|669.4|670.1|669.8|670.1|669.8|669.8|669.4|3308
1652195420000|2022-05-10 15:10:20|670||670||670||670||0
1652195430000|2022-05-10 15:10:30|669.8|669.7|669.9|669.6|670|669.8|669.8|669.6|9810
1652195440000|2022-05-10 15:10:40|669.8|669.8|669.9|669.6|670|669.8|669.8|669.6|2302
1652195450000|2022-05-10 15:10:50|670.1|670|670.8|670.3|671|670.5|669.9|669.5|29195
1652195460000|2022-05-10 15:11:00|670.7|670.4|670.3|670.1|670.7|670.4|670.3|670.1|2971
1652195480000|2022-05-10 15:11:20|670.4|670.2|670.6|670.3|670.7|670.5|670.4|670.2|7466
1652195490000|2022-05-10 15:11:30|670.5|670|670.1|669.9|670.5|670|670.1|669.9|9270
1652195500000|2022-05-10 15:11:40|670|669.7|670.1|669.7|670.1|669.9|669.8|669.7|2002
1652195510000|2022-05-10 15:11:50|670|669.8|670|669.8|670|669.8|670|669.8|0
1652195520000|2022-05-10 15:12:00|670.1|669.9|670.2|670|670.4|670|670|669.8|6761
1652195530000|2022-05-10 15:12:10|670.1|669.9|670|669.8|670.1|669.9|669.9|669.8|1654
1652195540000|2022-05-10 15:12:20|669.9|669.7|670|669.7|670|669.8|669.8|669.7|1563
1652195550000|2022-05-10 15:12:30||669.8||669.8||669.8||669.8|0
1652195560000|2022-05-10 15:12:40|670.1|669.9|670.2|669.9|670.2|670|670.1|669.9|5158
1652195570000|2022-05-10 15:12:50|670.1||670.1||670.1||670.1||0
1652195580000|2022-05-10 15:13:00|670|670|669.6|669.3|670|670|669.6|669.3|6539
1652195590000|2022-05-10 15:13:10|669.7|669.4|669.8|669.6|670|669.8|669.7|669.4|3712
1652195600000|2022-05-10 15:13:20|669.7|669.5|669.7|669.5|669.8|669.6|669.6|669.4|2974
1652195610000|2022-05-10 15:13:30|669.8|669.4|669.8|669.6|669.8|669.6|669.8|669.4|352
1652195620000|2022-05-10 15:13:40|669.9|669.7|669.9|669.6|669.9|669.8|669.7|669.6|13610
1652195630000|2022-05-10 15:13:50|670|669.9|670.4|670.1|670.5|670.1|670|669.9|2501
1652195640000|2022-05-10 15:14:00|670.3|670|670.3|670.1|670.3|670.1|670.3|669.9|0
1652195660000|2022-05-10 15:14:20|670.2||670.2||670.2||670.2||0
1652195670000|2022-05-10 15:14:30|670.1|670|669.8|669.4|670.1|670|669.8|669.4|6790
1652195680000|2022-05-10 15:14:40|669.7|669.6|669.5|669.3|669.7|669.6|669.5|669.3|4429
1652195700000|2022-05-10 15:15:00|669.6|669.4|669.6|669.4|669.8|669.5|669.5|669.3|7382
1652195710000|2022-05-10 15:15:10|669.5|669.3|669.1|668.8|669.5|669.3|668.9|668.6|13088
1652195720000|2022-05-10 15:15:20|669.2|668.9|669.1|668.8|669.3|668.9|669.1|668.8|424
1652195730000|2022-05-10 15:15:30|669.2|668.9|669.6|669.2|669.6|669.2|669.2|668.9|3155
1652195740000|2022-05-10 15:15:40|669.4|669.3|669.5|669.3|669.6|669.4|669.4|669.2|2299
1652195750000|2022-05-10 15:15:50|669.6||669.5||669.6||669.5||0
1652195760000|2022-05-10 15:16:00|669.7|669.4|669.4|669.1|669.7|669.4|669.4|669|7692
1652195770000|2022-05-10 15:16:10|669.3|669.2|669.2|668.9|669.4|669.2|669.2|668.9|5761
1652195780000|2022-05-10 15:16:20|669.1|668.8|668.9|668.6|669.1|668.8|668.9|668.5|7003
1652195790000|2022-05-10 15:16:30|668.8|668.5|668.8|668.6|668.8|668.6|668.8|668.5|0
1652195800000|2022-05-10 15:16:40|668.7|668.5|667.9|667.6|668.7|668.5|667.9|667.5|9294
1652195810000|2022-05-10 15:16:50|668|667.9|668.4|668.2|668.7|668.4|668|667.9|10193
1652195820000|2022-05-10 15:17:00|668.5|668.3|668.6|668.4|668.7|668.4|668.5|668.3|1644
1652195830000|2022-05-10 15:17:10|668.7|668.5|669.1|668.9|669.3|669|668.7|668.5|8144
1652195840000|2022-05-10 15:17:20|669||669.1||669.1||669||0
1652195860000|2022-05-10 15:17:40|669|668.8|669|668.8|669|668.9|669|668.8|2703
1652195870000|2022-05-10 15:17:50|669.1|668.9|669.1|668.9|669.1|669|669.1|668.9|2183
1652195880000|2022-05-10 15:18:00|669.2|669|669.1|668.9|669.2|669.1|669.1|668.9|2773
1652195890000|2022-05-10 15:18:10|669|668.8|669.1|668.8|669.1|668.9|669|668.8|5192
1652195900000|2022-05-10 15:18:20|669||669||669||669||0
1652195910000|2022-05-10 15:18:30|668.9|668.7|668.5|668.3|668.9|668.7|668.5|668.3|7774
1652195920000|2022-05-10 15:18:40|668.6|668.4|668.7|668.4|669|668.7|668.6|668.2|5493
1652195930000|2022-05-10 15:18:50|668.6|668.5|669|668.8|669.1|668.8|668.6|668.4|13068
1652195940000|2022-05-10 15:19:00|668.9|668.7|669.1|668.7|669.1|669|668.8|668.6|6022
1652195950000|2022-05-10 15:19:10|669|668.6|668.8|668.5|669|668.6|668.8|668.5|0
1652195960000|2022-05-10 15:19:20|668.7|668.6|668.8|668.5|668.8|668.6|668.7|668.5|1950
1652195970000|2022-05-10 15:19:30|668.9|668.6|668.9|668.7|669|668.8|668.9|668.6|7109
1652195980000|2022-05-10 15:19:40|668.8|668.8|669|668.8|669.1|668.9|668.8|668.6|1165
1652195990000|2022-05-10 15:19:50|669.1|668.9|667.9|667.5|669.2|669|667.9|667.5|86964
1652196000000|2022-05-10 15:20:00|668|667.6|667.5|667.2|668.3|668|667|666.6|19512
1652196010000|2022-05-10 15:20:10|667.6|667.3|667.9|667.3|667.9|667.5|667.6|667.2|0
1652196020000|2022-05-10 15:20:20|667.8|667.5|667.6|667.3|667.9|667.6|667.4|667.1|9729
1652196030000|2022-05-10 15:20:30|667.5|667.2|667.2|666.8|667.5|667.2|667.1|666.7|4356
1652196040000|2022-05-10 15:20:40|667.3|667|667.3|667|667.6|667.3|667.3|667|10265
1652196050000|2022-05-10 15:20:50|667.4|667.1|667.7|667.5|667.9|667.5|667.4|667.1|9691
1652196060000|2022-05-10 15:21:00|667.6|667.6|668.1|667.8|668.1|667.8|667.6|667.6|1146
1652196070000|2022-05-10 15:21:10|668.2|668.1|668.2|667.9|668.5|668.1|667.8|667.7|11997
1652196080000|2022-05-10 15:21:20|667.8|667.7|667.6|667.3|667.8|667.7|667.6|667.2|6234
1652196090000|2022-05-10 15:21:30|667.7|667.4|667.4|667.1|667.8|667.5|667.3|667|11110
1652196100000|2022-05-10 15:21:40|667.5|667.2|667|666.7|667.5|667.2|667|666.7|2785
1652196110000|2022-05-10 15:21:50|667.1|666.8|667.5|667.1|667.7|667.4|667|666.8|5062
1652196120000|2022-05-10 15:22:00|667.4|667|667.3|667|667.4|667.1|667.2|667|1764
1652196130000|2022-05-10 15:22:10||667.1||667||667.1||667|1494
1652196140000|2022-05-10 15:22:20|667.2|667.1|667.5|667.3|667.6|667.3|667.2|667.1|2812
1652196150000|2022-05-10 15:22:30|667.4|667.2|667|666.7|667.4|667.2|666.9|666.6|6709
1652196160000|2022-05-10 15:22:40|667.1|666.8|667.8|667.3|667.8|667.3|667|666.8|6648
1652196170000|2022-05-10 15:22:50|667.7|667.4|667.6|667.3|667.8|667.5|667.5|667.1|9174
1652196180000|2022-05-10 15:23:00|667.7|667.4|667.8|667.4|667.8|667.5|667.4|667.1|4490
1652196190000|2022-05-10 15:23:10|667.6|667.5|667.5|667.4|667.6|667.5|667.5|667.3|1074
1652196200000|2022-05-10 15:23:20|667.4|667.3|667.6|667.3|667.6|667.5|667.4|667.1|6078
1652196210000|2022-05-10 15:23:30||667.2||667.2||667.3||667.2|0
1652196220000|2022-05-10 15:23:40|667.5|667.3|667.6|667.4|667.6|667.4|667.5|667.2|800
1652196230000|2022-05-10 15:23:50|667.7|667.5|667.8|667.5|667.8|667.5|667.5|667.2|12237
1652196240000|2022-05-10 15:24:00|667.7|667.6|667.8|667.4|667.8|667.6|667.7|667.4|338
1652196250000|2022-05-10 15:24:10|667.7|667.3|667.7|667.3|667.7|667.3|667.7|667.3|0
1652196260000|2022-05-10 15:24:20|667.6||667.6||667.6||667.6||0
1652196270000|2022-05-10 15:24:30|667.5|667.4|667.5|667.2|667.6|667.4|667.4|667.2|2919
1652196280000|2022-05-10 15:24:40|667.4||667.5||667.5||667.4||647
1652196290000|2022-05-10 15:24:50|667.6|667.3|667.6|667.3|667.7|667.3|667.6|667.3|0
1652196300000|2022-05-10 15:25:00|667.5|667.2|666.8|666.5|667.5|667.2|666.7|666.4|26638
1652196310000|2022-05-10 15:25:10|666.9|666.6|666.8|666.5|667.2|666.9|666.7|666.4|20230
1652196320000|2022-05-10 15:25:20|666.9|666.8|667|666.8|667.1|666.9|666.8|666.5|11608
1652196330000|2022-05-10 15:25:30|666.9|666.7|667|666.7|667|666.8|666.8|666.7|1943
1652196340000|2022-05-10 15:25:40|666.9|666.8|667.2|666.8|667.3|666.9|666.9|666.8|1333
1652196350000|2022-05-10 15:25:50|667.1|666.7|666.9|666.7|667.1|666.7|666.9|666.7|675
1652196360000|2022-05-10 15:26:00|666.8|666.6|667.1|666.9|667.1|666.9|666.8|666.6|432
1652196370000|2022-05-10 15:26:10|667.2|667|667.1|666.9|667.2|667|667.1|666.9|0
1652196380000|2022-05-10 15:26:20|667.2|667|667.3|667.1|667.3|667.1|667.2|667|10183
1652196390000|2022-05-10 15:26:30|667.2|667.2|667.3|667|667.3|667.2|667.2|667|35900
1652196400000|2022-05-10 15:26:40|667.2|666.9|667.2|667|667.3|667|667.2|666.9|2581
1652196410000|2022-05-10 15:26:50|667.3|667.1|667.3|667.2|667.3|667.2|667.3|667.1|52093
1652196420000|2022-05-10 15:27:00|667.2|667.1|667.6|667.4|667.8|667.5|667.2|667.1|8544
1652196430000|2022-05-10 15:27:10|667.7|667.5|667.8|667.6|667.8|667.7|667.7|667.4|10933
1652196440000|2022-05-10 15:27:20|667.7|667.5|667.8|667.6|667.8|667.7|667.6|667.4|38012
1652196450000|2022-05-10 15:27:30|667.7|667.5|667.4|667.1|667.7|667.5|667.3|667.1|1623
1652196460000|2022-05-10 15:27:40|667.3|667.2|667.4|667.1|667.4|667.2|667.3|667.1|0
1652196470000|2022-05-10 15:27:50|667.6|667.2|667.8|667.6|667.8|667.7|667.6|667.2|15428
1652196480000|2022-05-10 15:28:00|667.7|667.5|667.8|667.5|667.8|667.6|667.7|667.5|2147
1652196490000|2022-05-10 15:28:10|667.7||667.8||667.8||667.7||15525
1652196500000|2022-05-10 15:28:20|667.7|667.4|667.3|667|667.8|667.4|667.3|667|4421
1652196510000|2022-05-10 15:28:30|667.2|666.9|667.1|666.9|667.2|667|667|666.8|366
1652196520000|2022-05-10 15:28:40|667|666.8|667|666.7|667|666.8|666.9|666.6|776
1652196530000|2022-05-10 15:28:50|666.9|666.6|666.9|666.6|666.9|666.7|666.8|666.6|0
1652196540000|2022-05-10 15:29:00||666.7||666.5||666.7||666.5|294
1652196550000|2022-05-10 15:29:10|666.8|666.4|666.3|665.8|666.8|666.4|666.2|665.7|3740
1652196560000|2022-05-10 15:29:20|666.2||666.3||666.3||665.9||340
1652196570000|2022-05-10 15:29:30|666.2|665.9|667|666.3|667.1|666.4|666.2|665.8|4294
1652196580000|2022-05-10 15:29:40|667.2|666.4|667.4|666.6|667.5|666.6|667.2|666.3|2686
1652196590000|2022-05-10 15:29:50|667.3|666.7|667|666|667.5|666.8|666.9|666|42837
1652252410000|2022-05-11 07:00:10|677|675|676.4|675.1|679.1|676.4|673.4|672.5|10055
1652252420000|2022-05-11 07:00:20|676.3|675|674.8|673.6|676.9|675|672.3|671|26758
1652252430000|2022-05-11 07:00:30|675|673.5|676.1|674.6|677|675.5|674.9|673.1|12701
1652252440000|2022-05-11 07:00:40|676.2|674.7|674.3|673.1|676.8|675.4|673.6|672.2|2493
1652252450000|2022-05-11 07:00:50|674.2|673.3|674.7|673.4|674.7|673.4|674.2|673.3|0
1652252470000|2022-05-11 07:01:10|675.4|673.5|674.8|674|675.5|674|674.8|673.5|25
1652252480000|2022-05-11 07:01:20|675|674.1|675.1|674.3|675.7|674.3|674.6|673.9|16390
1652252490000|2022-05-11 07:01:30|675.2|674.4|675.5|674.8|675.5|674.8|675.2|674.4|1110
1652252500000|2022-05-11 07:01:40|675.4|674.9|673.1|671.7|675.4|675|673.1|671.5|3929
1652252510000|2022-05-11 07:01:50|673.2|671.8|673.9|672.9|674|672.9|673.2|671.8|2735
1652252520000|2022-05-11 07:02:00|674|673|673|671.9|674.2|673|672.6|671|7102
1652252530000|2022-05-11 07:02:10|673.1|672|675.3|674|675.3|674|673.1|671.9|831
1652252540000|2022-05-11 07:02:20|674.7|674.1|673.5|672.4|675.3|674.2|673.2|671.5|5049
1652252550000|2022-05-11 07:02:30|673.6|672.5|674|673.1|674.7|673.4|673.6|672.5|320
1652252560000|2022-05-11 07:02:40|674.1|673.2|674|673.2|674.4|673.3|674|673.1|0
1652252570000|2022-05-11 07:02:50|674.3|673.3|674.6|673.6|674.7|673.7|674.1|673.2|0
1652252580000|2022-05-11 07:03:00|674.5|673.2|673.6|672.5|674.5|673.2|673.5|672.5|918
1652252590000|2022-05-11 07:03:10|673.7|672.6|674.7|673.5|675|673.8|673.7|672.6|1607
1652252600000|2022-05-11 07:03:20|674.6|673.4|675|673.9|675.7|674.6|674.4|673.1|769
1652252610000|2022-05-11 07:03:30|675.1|674|675.5|674.5|675.9|674.8|674.8|673.7|439
1652252620000|2022-05-11 07:03:40|675.6|674.6|676.5|675.6|677|676|675.5|674.6|0
1652252630000|2022-05-11 07:03:50|676.6|675.4|676.8|675.7|677|675.9|676.6|675.4|0
1652252640000|2022-05-11 07:04:00|676.7|675.6|675.8|675.4|676.7|675.6|675.6|675|1807
1652252650000|2022-05-11 07:04:10|675.7|675.1|675.4|674.5|676|675.3|675.1|674.4|4112
1652252660000|2022-05-11 07:04:20|675.3|674.4|675.3|674.4|675.3|674.4|675.2|674.4|0
1652252670000|2022-05-11 07:04:30|675.2|674.5|676.6|675.8|676.9|675.8|675.2|674.5|128
1652252680000|2022-05-11 07:04:40|676.5||676||676.5||676||0
1652252690000|2022-05-11 07:04:50|675.9|675.9|677.7|677.2|678.3|677.4|675.9|675.8|10841
1652252700000|2022-05-11 07:05:00|677.9|677.3|676.9|676.2|678.5|677.6|676.4|675.1|1971
1652252710000|2022-05-11 07:05:10|677|676.3|676.4|675.6|677.3|676.6|676.3|675.6|0
1652252720000|2022-05-11 07:05:20|676.3|675.5|677.1|676.5|677.3|676.5|676.1|675.4|409
1652252730000|2022-05-11 07:05:30|677.3|676.6|677.6|677|677.7|677|677.3|676.6|0
1652252740000|2022-05-11 07:05:40|677.7|677.1|677.6|677|678.7|677.9|677.3|677|910
1652252750000|2022-05-11 07:05:50|677.5|676.4|676.7|675.9|677.8|676.9|676.7|675.9|785
1652252760000|2022-05-11 07:06:00|676.6|675.8|676|675.1|676.8|676.1|675.7|675|1100
1652252770000|2022-05-11 07:06:10|676.1|675.2|676.4|675.7|676.6|675.9|675.9|675.2|0
1652252780000|2022-05-11 07:06:20|676.5|675.6|676.2|675.5|677.1|676.4|676.2|675.4|445
1652252790000|2022-05-11 07:06:30|676.1|675.4|676.5|675.7|676.5|676.1|675.7|675|2312
1652252800000|2022-05-11 07:06:40|676.4|675.8|676.5|675.8|676.5|676.1|676.3|675.6|34
1652252810000|2022-05-11 07:06:50|676.7|675.9|676.4|675.7|676.7|676.2|676.4|675.7|155
1652252820000|2022-05-11 07:07:00|676.5|675.8|676.6|675.9|676.7|676|676.3|675.6|52
1652252830000|2022-05-11 07:07:10|676.7|676|677|676.3|677.1|676.4|676.7|676|0
1652252840000|2022-05-11 07:07:20|677.1|676.4|676.9|676.4|677.1|676.5|676.7|676|0
1652252850000|2022-05-11 07:07:30|677|676.3|677|676.3|677.1|676.4|676.9|676.2|0
1652252860000|2022-05-11 07:07:40|677.1|676.4|676.4|675.7|677.5|677|676.3|675.6|8030
1652252870000|2022-05-11 07:07:50|676.5|675.8|676.5|675.9|676.6|676.2|676.2|675.4|1120
1652252880000|2022-05-11 07:08:00|676.4|675.8|676.5|675.8|676.5|675.8|676.4|675.8|0
1652252890000|2022-05-11 07:08:10|676.4|675.9|676.4|675.6|676.4|676|676.2|675.5|0
1652252900000|2022-05-11 07:08:20|676.5|675.7|675.5|674.9|676.5|675.8|675.1|674.1|25671
1652252910000|2022-05-11 07:08:30|675.4|674.8|675.6|675.1|675.6|675.3|675.2|674.6|0
1652252920000|2022-05-11 07:08:40||675||675.1||675.1||675|0
1652252930000|2022-05-11 07:08:50|675.8|675.2|675.9|675.5|675.9|675.5|675.8|675.1|232
1652252940000|2022-05-11 07:09:00|676.4|675.6|677|676.4|677|676.5|676.4|675.6|1916
1652252950000|2022-05-11 07:09:10|676.9|676.5|677|676.5|677|676.5|676.4|675.7|190
1652252960000|2022-05-11 07:09:20|677.2|676.6|677.9|677.3|678|677.3|677.2|676.6|180
1652252970000|2022-05-11 07:09:30|677.8|677.4|678.5|677.7|679|678.3|677.7|677.3|173
1652252980000|2022-05-11 07:09:40|678.4|677.5|678.7|677.9|678.9|678.1|678|677.5|0
1652252990000|2022-05-11 07:09:50|678.6|677.8|679|678.2|679|678.3|678.1|677.7|0
1652253000000|2022-05-11 07:10:00|678.9|678|677|676.2|678.9|678|676.9|676|3739
1652253010000|2022-05-11 07:10:10|676.9|676.1|676.3|675.5|676.9|676.1|676.2|675.3|0
1652253020000|2022-05-11 07:10:20|676.4|675.6|676.6|675.9|676.7|676|676.3|675.6|2500
1652253030000|2022-05-11 07:10:30|676.7|676|677.5|676.7|678|677.3|676.3|675.7|1633
1652253040000|2022-05-11 07:10:40|677.6|676.8|678.9|678.1|678.9|678.2|677.6|676.8|0
1652253050000|2022-05-11 07:10:50|678.8|678|678.1|677.4|678.8|678|677.6|676.8|1945
1652253060000|2022-05-11 07:11:00|678.2|677.5|679|678.3|679|678.4|678.2|677.5|0
1652253070000|2022-05-11 07:11:10|678.9|678.4|678.2|677.6|679|678.7|678.1|677.3|12454
1652253080000|2022-05-11 07:11:20|678.1|677.5|676.8|676.4|678.1|677.5|676.7|676|8119
1652253090000|2022-05-11 07:11:30|677|676.3|677.1|676.4|677.5|677.4|676.9|676|43796
1652253100000|2022-05-11 07:11:40|677|676.5|677.7|677|677.7|677|676.4|676|1170
1652253110000|2022-05-11 07:11:50|677.6|676.7|677.7|677.3|677.7|677.3|677.1|676.3|1927
1652253120000|2022-05-11 07:12:00|677.8|677.1|677.9|677.4|678.1|677.5|677.2|676.6|958
1652253130000|2022-05-11 07:12:10|677.8|677.2|677.6|677|677.8|677.2|677.4|676.7|0
1652253140000|2022-05-11 07:12:20|677.5|676.8|677.7|676.9|678.5|677.7|677.3|676.6|1276
1652253150000|2022-05-11 07:12:30|677.6|676.7|677.9|677.2|677.9|677.2|676.6|676|147
1652253160000|2022-05-11 07:12:40|678|677.3|678.1|677.4|678.1|677.5|677.7|677.1|0
1652253170000|2022-05-11 07:12:50|678|677.2|677.9|677.2|678.1|677.5|677.7|677.1|0
1652253180000|2022-05-11 07:13:00|678|677.3|678.1|677.5|678.1|677.5|677.5|677.2|0
1652253190000|2022-05-11 07:13:10|678|677.3|677.8|677.1|678.1|677.9|677.4|677|3881
1652253200000|2022-05-11 07:13:20|677.7|677.2|677.8|677.3|677.8|677.5|677.6|677.2|0
1652253210000|2022-05-11 07:13:30|678|677.4|678|677.5|678.1|677.5|677.8|677.3|989
1652253220000|2022-05-11 07:13:40|677.9|677.3|677.8|677.2|678.1|677.8|677.7|677.1|0
1652253230000|2022-05-11 07:13:50|677.7|677.5|677.4|677|677.8|677.5|676.9|676.3|30992
1652253240000|2022-05-11 07:14:00|677.6|677.1|678.5|678|678.6|678.3|677.6|677.1|11066
1652253250000|2022-05-11 07:14:10|678.6|678.1|679|678.5|679|678.5|678.5|678|0
1652253260000|2022-05-11 07:14:20|678.8|678.6|678.5|678|679.2|678.9|678.5|678|3639
1652253270000|2022-05-11 07:14:30|678.7|678.1|679.2|678.6|679.2|678.8|678.7|678.1|947
1652253280000|2022-05-11 07:14:40||678.7||678.7||678.9||678.7|0
1652253290000|2022-05-11 07:14:50|679.1|678.3|679.2|678.8|679.6|679.1|678.8|678.1|5453
1652253300000|2022-05-11 07:15:00|679.1|678.7|678.2|677.9|679.1|678.9|678.2|677.6|681
1652253310000|2022-05-11 07:15:10|678.5|678|680.5|679.9|680.7|680.4|678.5|678|17928
1652253320000|2022-05-11 07:15:20|680.6|680|680|679.8|680.7|680.1|680|679.8|4428
1652253330000|2022-05-11 07:15:30|680.1|679.9|680.7|680.3|681|680.6|680.1|679.9|2257
1652253340000|2022-05-11 07:15:40|680.8|680.4|681|680.6|681|680.6|680.6|680.3|0
1652253350000|2022-05-11 07:15:50|680.9|680.5|680.9|680.4|681|680.5|680.7|680|10000
1652253360000|2022-05-11 07:16:00|680.8|680.3|680.8|680.1|680.8|680.3|680.4|680|1452
1652253370000|2022-05-11 07:16:10|680.7|680.2|680.6|680.2|680.7|680.3|680.2|679.9|5580
1652253380000|2022-05-11 07:16:20|680.8|680.3|681|680.6|681|680.6|680.8|680.3|894
1652253390000|2022-05-11 07:16:30||680.7||680.7||680.8||680.6|0
1652253400000|2022-05-11 07:16:40|681.4|680.8|682.5|682|682.5|682|681.1|680.8|8027
1652253410000|2022-05-11 07:16:50|682.4|681.9|682.6|682|682.6|682.1|682.3|681.9|425
1652253420000|2022-05-11 07:17:00|682.8|682.1|684.2|683.6|684.2|683.6|682.8|682.1|5627
1652253430000|2022-05-11 07:17:10|684.1|683.7|684.4|683.8|684.6|684.1|683.7|683.4|11036
1652253440000|2022-05-11 07:17:20|684.5|683.9|685.3|684.8|685.6|684.9|684.5|683.9|7268
1652253450000|2022-05-11 07:17:30|685.2|684.7|685.7|685|685.8|685.1|684.9|684.6|7891
1652253460000|2022-05-11 07:17:40|685.9|685.1|686.6|686.1|686.6|686.2|685.9|685.1|6004
1652253470000|2022-05-11 07:17:50|686.5|686.2|686.6|686.2|686.8|686.4|686.4|686.1|8079
1652253480000|2022-05-11 07:18:00|686.7|686.3|686.8|686.2|686.8|686.4|686|685.8|8745
1652253490000|2022-05-11 07:18:10|687|686.3|686.7|686.2|687|686.5|685.9|685.5|19508
1652253510000|2022-05-11 07:18:30|686.9|686.3|687|686.5|687|686.7|686.6|686.2|8926
1652253520000|2022-05-11 07:18:40|686.8|686.4|688|687.3|688|687.3|686.8|686.4|13178
1652253530000|2022-05-11 07:18:50|688.3|687.4|688|687.7|689.3|688.6|688|687.4|16339
1652253540000|2022-05-11 07:19:00|688.1|687.8|688.3|687.6|688.5|687.9|687.9|687.3|1114
1652253550000|2022-05-11 07:19:10|688.2|687.5|686.5|685.9|688.2|687.5|686.5|685.8|7600
1652253560000|2022-05-11 07:19:20|686.4|685.8|686.3|685.6|686.4|685.8|686.3|685.6|0
1652253570000|2022-05-11 07:19:30|686.2|685.5|685.4|685.1|686.2|685.5|685.4|685|2124
1652253580000|2022-05-11 07:19:40|685.3|685|685.6|685.1|685.6|685.1|685.2|685|187
1652253590000|2022-05-11 07:19:50|685.4|685.2|685.6|685.1|686.2|685.5|685.4|685|5808
1652253600000|2022-05-11 07:20:00|685.5|685|685.6|684.9|685.6|685.3|685.1|684.6|6791
1652253610000|2022-05-11 07:20:10|685.5|684.8|684.8|684|685.5|684.8|684.8|684|5134
1652253620000|2022-05-11 07:20:20||684.1||684.1||684.2||684.1|0
1652253630000|2022-05-11 07:20:30||684.2||684.2||684.2||684.2|0
1652253640000|2022-05-11 07:20:40|684.9|684.3|684.8|684.4|685.2|684.8|684.4|684|4685
1652253650000|2022-05-11 07:20:50|684.7|684.5|684.8|684.3|684.8|684.5|684.7|684.3|0
1652253660000|2022-05-11 07:21:00|684.9|684.4|685.6|684.8|685.6|684.8|684.6|684.3|2558
1652253670000|2022-05-11 07:21:10|685.7|684.9|685.8|685.1|686.1|685.4|685.7|684.9|0
1652253680000|2022-05-11 07:21:20|685.9|685.2|685.7|685.2|685.9|685.2|685.6|685.2|0
1652253690000|2022-05-11 07:21:30|685.6|685.1|685.1|684.4|685.6|685.1|684.9|684.3|1314
1652253700000|2022-05-11 07:21:40|685.2|684.5|685.5|685.2|685.7|685.2|685.2|684.5|1380
1652253710000|2022-05-11 07:21:50||685.3||685.3||685.3||685.3|0
1652253720000|2022-05-11 07:22:00|685.8|685.4|687.3|686.4|687.3|686.4|685.8|685.4|2023
1652253730000|2022-05-11 07:22:10|687.2|686.3|686.6|686.1|687.2|686.3|686.5|685.9|2529
1652253740000|2022-05-11 07:22:20|686.5|686|686.6|686.1|686.6|686.5|686.5|686|11092
1652253750000|2022-05-11 07:22:30|686.5|686|686.6|686|686.6|686.1|686.5|686|1530
1652253770000|2022-05-11 07:22:50|686.5|686.1|686.5|686.1|686.5|686.5|686.5|686.1|5668
1652253790000|2022-05-11 07:23:10|686.6|686.2|686.6|686.2|686.6|686.3|686.5|686.2|687
1652253800000|2022-05-11 07:23:20|686.5||686.5||686.5||686.5||0
1652253840000|2022-05-11 07:24:00|686.4|686.1|685.9|685.4|686.4|686.1|685.9|685.4|2668
1652253850000|2022-05-11 07:24:10|685.8|685.3|686.5|686|686.5|686|685.5|685.1|3105
1652253860000|2022-05-11 07:24:20|686.4||686.3||686.4||686.3||0
1652253870000|2022-05-11 07:24:30|686.2|685.6|685.9|685.5|686.2|685.6|685.9|685.4|11
1652253880000|2022-05-11 07:24:40|686|685.4|686.1|685.4|686.1|685.4|686|685.4|0
1652253890000|2022-05-11 07:24:50|686|685.5|686.3|685.9|686.3|685.9|686|685.5|0
1652253900000|2022-05-11 07:25:00|686.2|685.8|686|685.4|686.2|685.8|686|685.4|2943
1652253910000|2022-05-11 07:25:10|686.1|685.5|686.3|685.7|686.3|685.9|686|685.5|0
1652253920000|2022-05-11 07:25:20|686.5|685.6|686.2|685.7|686.5|685.9|686.2|685.6|550
1652253930000|2022-05-11 07:25:30|685.6|685.6|686.3|685.8|686.6|686.3|685.6|685.3|15981
1652253940000|2022-05-11 07:25:40|686.4|685.9|686.3|685.8|686.6|686|686.3|685.8|8
1652253950000|2022-05-11 07:25:50|686.4|685.9|686|685.6|686.4|686|686|685.6|0
1652253960000|2022-05-11 07:26:00|685.9|685.4|685.6|685.1|685.9|685.4|685.4|685|2944
1652253970000|2022-05-11 07:26:10|685.5|685|685.2|684.8|686|685.4|685.1|684.7|32510
1652253980000|2022-05-11 07:26:20|685.3|684.7|685|684.5|685.3|684.8|684.8|684.4|2381
1652253990000|2022-05-11 07:26:30|685.2|684.6|685.6|685.2|685.7|685.2|685.2|684.6|2517
1652254000000|2022-05-11 07:26:40|685.5|685.3|685.8|685.4|685.8|685.5|685.4|685.2|2032
1652254010000|2022-05-11 07:26:50|685.7|685.3|685.9|685.4|685.9|685.5|685.7|685.3|0
1652254020000|2022-05-11 07:27:00|685.8|685.3|685.8|685.3|685.8|685.3|685.7|685.2|0
1652254030000|2022-05-11 07:27:10|685.9|685.4|686.1|685.7|686.4|685.8|685.7|685.4|22198
1652254040000|2022-05-11 07:27:20|686|685.5|686.5|686.1|686.5|686.1|685.8|685.5|6654
1652254050000|2022-05-11 07:27:30|686.4|686|687|686.6|687.1|686.6|686.4|686|5005
1652254060000|2022-05-11 07:27:40|687.1|686.7|687.3|686.8|687.9|687.3|687.1|686.7|4782
1652254070000|2022-05-11 07:27:50|687.4|686.9|687.4|686.9|687.5|687.2|687|686.9|17972
1652254080000|2022-05-11 07:28:00|687.1|686.8|687.5|687.2|687.5|687.2|686.8|686.5|9258
1652254090000|2022-05-11 07:28:10|687.4|687|687.1|686.6|687.4|687|686.9|686.5|15838
1652254100000|2022-05-11 07:28:20|687|686.7|687.5|687.1|687.5|687.2|686.9|686.6|928
1652254130000|2022-05-11 07:28:50|687.7|687.2|687.6|687.2|688.4|687.9|687.5|687|10213
1652254140000|2022-05-11 07:29:00|687.5|687.1|687.2|687|687.5|687.1|687.2|687|112
1652254160000|2022-05-11 07:29:20|687.1|686.9|687.6|687.1|687.7|687.1|687|686.6|3515
1652254170000|2022-05-11 07:29:30|687.7|687.2|687.4|687|688.1|687.5|687.1|687|5501
1652254180000|2022-05-11 07:29:40|687.3|687.1|687.5|687|687.6|687.3|687.2|687|0
1652254190000|2022-05-11 07:29:50|687.4|687.1|687.7|687.2|687.8|687.4|687.2|687|2683
1652254200000|2022-05-11 07:30:00|687.6|687.3|687.4|687.1|687.6|687.3|687.3|687|1263
1652254210000|2022-05-11 07:30:10|687.5|687.2|687.5|687.1|687.7|687.6|687.2|686.7|5868
1652254220000|2022-05-11 07:30:20|687.4|687|687.1|686.8|687.5|687.1|686.9|686.7|9453
1652254230000|2022-05-11 07:30:30|687|686.9|686.1|685.8|687.1|686.9|686|685.7|28157
1652254240000|2022-05-11 07:30:40|686|685.5|686.3|686|686.5|686.1|685.4|684.9|15325
1652254250000|2022-05-11 07:30:50|686.6|686.1|686.9|686.7|687.1|686.8|686.5|686|12068
1652254260000|2022-05-11 07:31:00|686.8|686.6|685.8|685.3|686.9|686.7|685.6|685.2|18646
1652254270000|2022-05-11 07:31:10|685.7|685.4|685.7|685.4|685.7|685.4|685.6|685.4|0
1652254280000|2022-05-11 07:31:20|685.8|685.5|685.8|685.5|685.8|685.7|685.5|685.1|6588
1652254290000|2022-05-11 07:31:30|685.7|685.3|687.2|686.7|687.2|686.7|685.7|685.3|8958
1652254300000|2022-05-11 07:31:40|687.3|686.8|687.2|686.9|687.5|687|687.2|686.8|0
1652254310000|2022-05-11 07:31:50|687.1|687|687.4|687|687.5|687.1|687.1|686.9|15896
1652254320000|2022-05-11 07:32:00|687.3|686.9|687.2|686.9|687.3|687|686.9|686.6|6303
1652254330000|2022-05-11 07:32:10||687||687||687||687|0
1652254340000|2022-05-11 07:32:20|687.1|686.9|687.9|687.5|688|687.5|687.1|686.9|1933
1652254350000|2022-05-11 07:32:30|687.8|687.4|687.6|687.3|687.8|687.4|687.6|687.2|1
1652254360000|2022-05-11 07:32:40||687.2||687.2||687.2||687.2|0
1652254370000|2022-05-11 07:32:50|687.5|687.3|687.9|687.5|687.9|687.5|687.5|687.2|5174
1652254380000|2022-05-11 07:33:00|687.8|687.4|688.4|687.9|688.4|687.9|687.8|687.3|1309
1652254390000|2022-05-11 07:33:10|688.5|687.8|688.9|688.6|689.3|689|688.3|687.8|10792
1652254400000|2022-05-11 07:33:20|689|688.4|689|688.5|689|688.8|688.6|688.2|2149
1652254410000|2022-05-11 07:33:30|688.9|688.6|689.1|688.6|689.2|688.8|688.9|688.3|769
1652254420000|2022-05-11 07:33:40|689|688.5|689.2|688.7|689.4|688.9|689|688.4|0
1652254430000|2022-05-11 07:33:50|689.3|688.8|689.6|689.1|689.8|689.3|689.3|688.8|0
1652254440000|2022-05-11 07:34:00|689.5|688.9|689|688.5|689.5|689|689|688.5|0
1652254450000|2022-05-11 07:34:10|688.9|688.3|688.8|688.3|689|688.5|688.8|688.3|0
1652254460000|2022-05-11 07:34:20|688.9|688.2|688|687.6|688.9|688.2|688|687.4|395
1652254470000|2022-05-11 07:34:30|687.9|687.5|687.9|687.3|687.9|687.5|687.8|687.2|72
1652254480000|2022-05-11 07:34:40|687.8|687.2|687.7|687.2|687.8|687.3|687.5|687.2|2156
1652254490000|2022-05-11 07:34:50|687.6|687.3|687.6|687.2|688|687.4|687.5|687.2|9000
1652254500000|2022-05-11 07:35:00|687.5|687|687.1|686.6|687.6|687|687.1|686.5|4201
1652254510000|2022-05-11 07:35:10|687|686.5|686.8|686.3|687|686.5|686.7|686.1|0
1652254520000|2022-05-11 07:35:20|686.9|686.4|687.1|686.6|687.5|686.9|686.8|686.4|1813
1652254530000|2022-05-11 07:35:30|687|686.4|685.5|685|687.1|686.6|685.4|685|2200
1652254540000|2022-05-11 07:35:40|685.4|684.8|685.2|684.8|685.5|685|685|684.5|0
1652254550000|2022-05-11 07:35:50|685.1||685.1||685.2||685.1||0
1652254560000|2022-05-11 07:36:00|685.2|684.6|684.9|684.5|685.2|684.6|684.8|684.3|551
1652254570000|2022-05-11 07:36:10|685|684.6|685.1|684.6|685.1|684.6|685|684.6|0
1652254580000|2022-05-11 07:36:20|685|684.5|685.1|684.5|685.1|684.5|685|684.4|0
1652254600000|2022-05-11 07:36:40||684.6||684.6||684.6||684.6|0
1652254610000|2022-05-11 07:36:50||684.7||684.6||684.7||684.6|0
1652254620000|2022-05-11 07:37:00|685|684.5|684.2|683.7|685|684.5|684.2|683.7|2936
1652254630000|2022-05-11 07:37:10|684.1|683.8|683.4|682.8|684.1|683.9|683.2|682.5|708
1652254640000|2022-05-11 07:37:20|683.6|682.9|683.4|682.8|683.8|683.3|683.4|682.8|1825
1652254650000|2022-05-11 07:37:30|683.3|682.6|682.9|682.3|683.3|682.6|682.9|682.3|0
1652254660000|2022-05-11 07:37:40|682.8|682.1|682.4|681.9|682.8|682.1|682.2|681.5|689
1652254670000|2022-05-11 07:37:50|682.3|681.8|682|681.4|682.4|681.8|682|681.3|0
1652254680000|2022-05-11 07:38:00|681.9|681.2|681.7|681.2|681.9|681.3|681.6|680.9|0
1652254690000|2022-05-11 07:38:10|681.8|681.1|681.2|680.7|681.8|681.1|681.2|680.5|0
1652254700000|2022-05-11 07:38:20|681.1|680.5|681.3|680.6|681.3|680.6|681|680.2|1479
1652254710000|2022-05-11 07:38:30|681.2|680.5|681.1|680.6|681.2|680.7|680.8|680.2|2088
1652254720000|2022-05-11 07:38:40|681||681.1||681.1||680.9||0
1652254730000|2022-05-11 07:38:50|681|680.3|680.9|680.3|681|680.4|680.8|680.3|310
1652254740000|2022-05-11 07:39:00|680.8|680.2|680.8|680.3|680.8|680.3|680.6|680|1333
1652254750000|2022-05-11 07:39:10|681|680.4|681|680.6|681|680.7|680.8|680.4|3614
1652254760000|2022-05-11 07:39:20||680.5||680.5||680.6||680.4|0
1652254770000|2022-05-11 07:39:30|680.9|680.4|680.5|680.1|680.9|680.4|680.5|680|2710
1652254780000|2022-05-11 07:39:40|680.4|680|679.9|679.3|680.4|680|679.9|679.1|38295
1652254790000|2022-05-11 07:39:50|679.8|679.2|679.7|679.2|679.8|679.4|679.6|679.2|2276
1652254800000|2022-05-11 07:40:00|679.6||679.7||679.7||679.6||0
1652254810000|2022-05-11 07:40:10|679.8|679.3|679.7|679.2|680|679.4|679.7|679.2|9921
1652254840000|2022-05-11 07:40:40|679.6|679|679.2|678.5|679.6|679|679.2|678.4|179
1652254860000|2022-05-11 07:41:00|679.1|678.4|678.9|678.3|679.2|678.6|678.9|678.2|1070
1652254870000|2022-05-11 07:41:10|679.1|678.5|679.2|678.7|679.2|678.8|679.1|678.5|148
1652254880000|2022-05-11 07:41:20|679.4|678.6|679.8|679.2|679.9|679.3|679.2|678.6|9473
1652254890000|2022-05-11 07:41:30||679.3||679.3||679.3||679.2|0
1652254900000|2022-05-11 07:41:40|679.9|679.4|680.8|680.3|680.8|680.3|679.9|679.4|4176
1652254920000|2022-05-11 07:42:00|680.9|680.4|681.5|681|681.5|681|680.9|680.4|1147
1652254930000|2022-05-11 07:42:10|681.4|680.9|680.9|680.3|681.5|681.1|680.9|680.2|519
1652254940000|2022-05-11 07:42:20|680.8|680.2|680.7|680.2|680.8|680.2|680.7|680.2|0
1652254950000|2022-05-11 07:42:30|680.6|680|680.2|679.5|680.6|680|680.2|679.4|360
1652254960000|2022-05-11 07:42:40||679.6||679.7||679.7||679.4|0
1652254980000|2022-05-11 07:43:00|680.1|679.5|679.7|679.1|680.1|679.5|679.7|678.9|678
1652254990000|2022-05-11 07:43:10||679||679.1||679.1||679|0
1652255000000|2022-05-11 07:43:20||679||679||679||679|0
1652255010000|2022-05-11 07:43:30|680.1|679.1|680.9|680.4|681.3|680.6|680.1|678.9|35913
1652255020000|2022-05-11 07:43:40|681|680.5|681|680.6|681|680.7|680.8|680.5|2496
1652255030000|2022-05-11 07:43:50|681.2|680.7|681.3|681|681.3|681.2|681|680.7|1710
1652255040000|2022-05-11 07:44:00|681.6|681.1|681.7|681.3|681.8|681.3|681.5|681|853
1652255050000|2022-05-11 07:44:10|681.6|681.1|681.5|681|681.6|681.1|681.2|681|4456
1652255060000|2022-05-11 07:44:20||681.1||681.1||681.2||681|0
1652255070000|2022-05-11 07:44:30|681.4|681|681.8|681.2|681.8|681.2|681.1|680.9|9036
1652255080000|2022-05-11 07:44:40|681.9|681.3|682.3|681.6|682.3|681.6|681.9|681.3|0
1652255090000|2022-05-11 07:44:50|682.4|681.7|682.6|682|682.6|682|682.4|681.7|0
1652255100000|2022-05-11 07:45:00|682.7|682.1|682.9|682.4|683.1|682.4|682.3|682.1|400
1652255110000|2022-05-11 07:45:10|682.8|682.3|682.5|682.1|682.8|682.3|682.4|682|458
1652255120000|2022-05-11 07:45:20||682||682.1||682.1||682|0
1652255130000|2022-05-11 07:45:30|682.6|682|682.8|682.3|683|682.4|682.6|682|0
1652255140000|2022-05-11 07:45:40||682.4||682.3||682.4||682.3|0
1652255150000|2022-05-11 07:45:50|682.7|682.2|682.7|682.2|682.8|682.2|682.5|682.2|20
1652255160000|2022-05-11 07:46:00|682.8|682.3|682.8|682.3|682.8|682.3|682.8|682.2|0
1652255170000|2022-05-11 07:46:10||682.2||682.3||682.3||682.2|0
1652255180000|2022-05-11 07:46:20|682.7|682.2|682.5|682.2|682.7|682.2|682.4|682.2|610
1652255190000|2022-05-11 07:46:30|682.4|682|682.5|682.1|682.5|682.2|682.3|682|371
1652255200000|2022-05-11 07:46:40||682||682||682.1||682|0
1652255210000|2022-05-11 07:46:50|682.4|682.1|682.3|682|682.4|682.1|682.2|682|215
1652255240000|2022-05-11 07:47:20|682.4|682.1|682.3|682|682.4|682.1|682.3|682|5318
1652255250000|2022-05-11 07:47:30|682.2|681.8|681.8|681.4|682.2|681.8|681.8|681.4|4474
1652255260000|2022-05-11 07:47:40|681.7|681.5|681.8|681.5|682|681.7|681.7|681.4|3195
1652255270000|2022-05-11 07:47:50|681.7|681.4|681.5|681.1|681.8|681.5|681.5|681.1|4519
1652255280000|2022-05-11 07:48:00|681.7|681.2|682.5|682|683.2|682.6|681.7|680.9|10973
1652255290000|2022-05-11 07:48:10|682.7|682.1|683.1|682.5|683.3|682.6|682.7|682.1|583
1652255300000|2022-05-11 07:48:20|683|682.6|682.9|682.3|683|682.6|682.7|682.3|0
1652255310000|2022-05-11 07:48:30|683|682.4|683.5|682.9|683.5|682.9|683|682.4|0
1652255320000|2022-05-11 07:48:40|683.6|683|683.6|683|683.6|683.1|683.5|682.9|0
1652255330000|2022-05-11 07:48:50|683.5|682.9|683.2|682.7|683.5|682.9|683.2|682.6|700
1652255340000|2022-05-11 07:49:00||682.8||682.8||683||682.7|0
1652255350000|2022-05-11 07:49:10||682.7||682.8||682.8||682.7|0
1652255360000|2022-05-11 07:49:20|683.1|682.7|682.7|682.2|683.2|682.7|682.6|682.1|418
1652255370000|2022-05-11 07:49:30|682.8|682.3|683.9|683.6|684.3|683.7|682.8|682.2|3793
1652255380000|2022-05-11 07:49:40|684.2|683.7|684.7|684.2|684.8|684.3|684.2|683.7|100
1652255390000|2022-05-11 07:49:50|684.6|684.1|684.3|683.8|684.6|684.2|684|683.5|1554
1652255400000|2022-05-11 07:50:00|684.5|683.7|685|684.4|685.1|684.6|684.5|683.7|4963
1652255410000|2022-05-11 07:50:10|684.9|684.5|685|684.5|685|684.7|684.3|683.8|1363
1652255420000|2022-05-11 07:50:20|684.9|684.6|685|684.5|685.7|685.1|684.9|684.4|1226
1652255430000|2022-05-11 07:50:30|685.1|684.4|684.6|684|685.1|684.4|684.5|683.9|615
1652255440000|2022-05-11 07:50:40|684.5|684.1|684.7|684.2|684.7|684.4|684.5|683.9|119
1652255450000|2022-05-11 07:50:50|684.6|684.1|684.4|683.8|684.6|684.1|684.2|683.6|0
1652255460000|2022-05-11 07:51:00|684.3|683.7|684.1|683.5|684.4|683.7|683.9|683.4|0
1652255470000|2022-05-11 07:51:10|684|683.4|683.4|683|684|683.4|683.4|683|0
1652255490000|2022-05-11 07:51:30|683.3||683.4||683.4||683.3||0
1652255500000|2022-05-11 07:51:40|683.3|682.8|682.9|682.5|683.3|682.8|682.9|682.4|600
1652255510000|2022-05-11 07:51:50|683.2|682.6|682.9|682.3|683.2|682.9|682.9|682.3|4311
1652255520000|2022-05-11 07:52:00|682.8|682.4|682.9|682.3|682.9|682.5|682.7|682.1|0
1652255530000|2022-05-11 07:52:10||682.4||682.4||682.6||682.4|0
1652255540000|2022-05-11 07:52:20||682.3||682.4||682.5||682.3|0
1652255550000|2022-05-11 07:52:30|683|682.5|682.9|682.5|683.2|682.8|682.9|682.4|5522
1652255560000|2022-05-11 07:52:40|682.8|682.4|682.9|682.4|682.9|682.4|682.6|682.1|400
1652255570000|2022-05-11 07:52:50|682.8|682.3|682.7|682.2|682.8|682.3|682.6|682.2|0
1652255580000|2022-05-11 07:53:00|682.6|682.3|682.7|682.1|682.7|682.3|682.6|682|0
1652255590000|2022-05-11 07:53:10|682.9|682.2|683.6|683|683.6|683|682.9|682.1|5510
1652255600000|2022-05-11 07:53:20|683.5|682.9|683.3|682.8|683.5|683.1|683.1|682.6|1269
1652255610000|2022-05-11 07:53:30|683.2|682.7|683.2|682.6|683.2|682.9|683.2|682.6|0
1652255620000|2022-05-11 07:53:40|683.1|682.7|683.1|682.5|683.1|682.8|682.8|682.4|4510
1652255630000|2022-05-11 07:53:50|683.3|682.6|683.4|682.8|683.8|683.2|683.3|682.6|0
1652255640000|2022-05-11 07:54:00|683.3|682.7|683.2|682.7|683.4|683|683|682.5|510
1652255650000|2022-05-11 07:54:10|683.3|682.8|683.1|682.5|683.4|682.9|683|682.4|2239
1652255660000|2022-05-11 07:54:20|683|682.6|682.8|682.4|683|682.6|682.8|682.4|965
1652255670000|2022-05-11 07:54:30|682.7|682.2|682.5|682|682.7|682.2|682.4|682|4098
1652255680000|2022-05-11 07:54:40|682.7|682.1|682.9|682.5|682.9|682.5|682.7|682.1|599
1652255690000|2022-05-11 07:54:50|683.1|682.4|683.1|682.6|683.3|682.9|683|682.4|4505
1652255700000|2022-05-11 07:55:00|683|682.5|683.2|682.7|683.6|683.1|683|682.5|24
1652255710000|2022-05-11 07:55:10|683.1|682.6|682.9|682.4|683.2|682.7|682.9|682.3|348
1652255720000|2022-05-11 07:55:20|682.8|682.3|683.2|682.7|683.2|682.8|682.8|682.3|0
1652255740000|2022-05-11 07:55:40|683.1||683.1||683.1||683.1||0
1652255750000|2022-05-11 07:55:50||682.8||682.7||682.8||682.7|0
1652255760000|2022-05-11 07:56:00|683.2|682.8|683.2|682.8|683.2|683.1|683.2|682.8|440
1652255770000|2022-05-11 07:56:10|683.1|682.7|682.7|682.2|683.1|682.7|682.6|682|410
1652255780000|2022-05-11 07:56:20|682.6|682|682.3|682|682.6|682.1|682.2|682|0
1652255790000|2022-05-11 07:56:30|682.4|681.9|681.6|681.1|682.5|682.1|681.5|681.1|17224
1652255800000|2022-05-11 07:56:40|681.7|681.2|682|681.5|682.4|681.9|681.7|681.2|649
1652255810000|2022-05-11 07:56:50|682.1|681.7|683.6|683.2|683.7|683.2|682|681.7|3012
1652255820000|2022-05-11 07:57:00|683.5|683|683.6|683.1|683.7|683.2|683.2|683|2083
1652255830000|2022-05-11 07:57:10|683.7|683|683.9|683.3|683.9|683.4|683.5|683|200
1652255840000|2022-05-11 07:57:20|683.8|683.2|683.7|683.2|683.8|683.3|683.6|683.2|0
1652255850000|2022-05-11 07:57:30|683.8|683.3|684|683.5|684|683.5|683.7|683.3|0
1652255860000|2022-05-11 07:57:40|684.2|683.6|684.7|684.2|684.8|684.2|684|683.6|7874
1652255870000|2022-05-11 07:57:50|684.6|684.3|684.7|684.2|684.7|684.4|684.5|684.2|0
1652255880000|2022-05-11 07:58:00|684.6|684|684.2|683.7|684.6|684|684.2|683.7|2156
1652255890000|2022-05-11 07:58:10||683.6||683.7||683.8||683.6|0
1652255900000|2022-05-11 07:58:20|684.1|683.6|684.3|683.8|684.5|684.1|684.1|683.6|1807
1652255910000|2022-05-11 07:58:30|684.2|683.7|684.2|683.7|684.2|683.7|684.2|683.7|0
1652255930000|2022-05-11 07:58:50|684.3|683.8|684.8|684.2|684.9|684.2|684.3|683.8|212
1652255940000|2022-05-11 07:59:00|684.7|684.1|684.6|684.1|684.8|684.4|684.6|684.1|0
1652255950000|2022-05-11 07:59:10|684.5|684.2|684.2|683.8|685|684.6|684.2|683.8|4989
1652255960000|2022-05-11 07:59:20|684.1|683.7|683.8|683.4|684.1|683.8|683.8|683.2|0
1652255970000|2022-05-11 07:59:30|683.9|683.5|685.1|684.5|685.1|684.5|683.9|683.5|1838
1652255980000|2022-05-11 07:59:40|685.2|684.6|685.3|684.7|685.3|684.9|684.9|684.4|0
1652255990000|2022-05-11 07:59:50|685.2|684.5|685.3|684.8|685.3|684.9|685|684.5|0
1652256000000|2022-05-11 08:00:00|685.2|684.5|685.3|684.8|685.3|684.8|685.1|684.5|0
1652256010000|2022-05-11 08:00:10|685.4|684.9|684.9|684.7|685.5|684.9|684.9|684.6|6353
1652256020000|2022-05-11 08:00:20|684.8|684.6|684.9|684.5|684.9|684.6|684.6|684.2|3359
1652256030000|2022-05-11 08:00:30|684.8|684.4|684.9|684.5|684.9|684.5|684.4|684.3|300
1652256040000|2022-05-11 08:00:40|684.8|684.4|684.8|684.4|684.9|684.5|684.8|684.4|0
1652256050000|2022-05-11 08:00:50|684.9|684.5|684.9|684.3|684.9|684.5|684.8|684.3|200
1652256060000|2022-05-11 08:01:00||684.4||684.3||684.4||684.3|0
1652256070000|2022-05-11 08:01:10|684.8|684|684.3|683.8|684.8|684|683.9|683.6|5372
1652256080000|2022-05-11 08:01:20|684.2|683.7|683.9|683.4|684.2|683.8|683.7|683.3|0
1652256090000|2022-05-11 08:01:30|683.8|683.3|683.1|682.6|683.8|683.3|683|682.5|3410
1652256100000|2022-05-11 08:01:40|683|682.5|682.9|682.5|683|682.5|682.6|682.5|300
1652256110000|2022-05-11 08:01:50|682.8||682.9||682.9||682.6||0
1652256120000|2022-05-11 08:02:00|682.8|682.3|682.8|682.3|682.8|682.4|682.5|682.1|20
1652256130000|2022-05-11 08:02:10|682.9|682.4|682.9|682.4|682.9|682.4|682.7|682.3|0
1652256140000|2022-05-11 08:02:20|682.8|682.5|682.5|682.1|682.8|682.6|682.5|682.1|3020
1652256150000|2022-05-11 08:02:30|682.6|682|682|681.4|682.6|682.1|681.9|681.3|5293
1652256160000|2022-05-11 08:02:40|682.1|681.5|682.4|682.3|682.8|682.3|682|681.5|12477
1652256170000|2022-05-11 08:02:50|682.7|682.4|683.3|682.8|683.4|682.9|682.4|682.3|1261
1652256180000|2022-05-11 08:03:00|683.2|683|683.3|682.8|683.3|683|683.1|682.8|2459
1652256190000|2022-05-11 08:03:10|683.2||683||683.2||683||0
1652256200000|2022-05-11 08:03:20|683.3|682.9|683.4|682.9|683.5|682.9|683|682.8|583
1652256220000|2022-05-11 08:03:40|683.3||683.4||683.4||683.2||0
1652256260000|2022-05-11 08:04:20|683.6|683|684.4|683.9|684.4|683.9|683.6|683|7011
1652256270000|2022-05-11 08:04:30|684.5|684|684.7|684.3|685|684.4|684.5|684|0
1652256280000|2022-05-11 08:04:40|684.6|684.1|684.5|684.1|684.6|684.1|684.4|684.1|730
1652256290000|2022-05-11 08:04:50|684.4|684|684.5|684.1|684.6|684.1|684.2|684|149
1652256300000|2022-05-11 08:05:00|684.6|684.2|684.8|684.3|685.1|684.5|684.6|684.2|5006
1652256310000|2022-05-11 08:05:10||684.4||684.4||684.6||684.4|0
1652256330000|2022-05-11 08:05:30|684.7|684.3|684|683.5|684.7|684.3|684|683.5|2149
1652256340000|2022-05-11 08:05:40|684.1|683.6|684.4|683.9|684.7|684.1|684|683.6|741
1652256350000|2022-05-11 08:05:50||684||684||684||684|0
1652256360000|2022-05-11 08:06:00|684.3|683.8|684.1|683.5|684.3|683.8|684|683.5|572
1652256370000|2022-05-11 08:06:10||683.6||683.5||683.6||683.5|0
1652256380000|2022-05-11 08:06:20|684|683.4|683.9|683.5|684|683.5|683.9|683.4|0
1652256390000|2022-05-11 08:06:30|683.8|683.4|683.9|683.4|683.9|683.4|683.6|683.4|0
1652256400000|2022-05-11 08:06:40|684|683.5|683.9|683.4|684.1|683.5|683.8|683.4|0
1652256410000|2022-05-11 08:06:50|683.8|683.5|683.7|683.4|683.8|683.7|683.6|683.4|933
1652256420000|2022-05-11 08:07:00|683.6|683.2|685|684.5|685.4|685|683.4|683|19019
1652256430000|2022-05-11 08:07:10|684.9|684.6|684.8|684.2|685|684.8|684.3|683.8|2040
1652256440000|2022-05-11 08:07:20|684.9|684.3|685|684.4|685|684.5|684.9|684.3|0
1652256450000|2022-05-11 08:07:30|685.1|684.5|685.6|685|685.7|685.1|685.1|684.5|2171
1652256460000|2022-05-11 08:07:40|685.5|685.1|685.5|684.9|685.6|685.1|685.3|684.7|0
1652256470000|2022-05-11 08:07:50|685.7|685|685.5|684.9|685.7|685.1|685.4|684.8|81
1652256480000|2022-05-11 08:08:00|685.4|685|685.2|684.6|685.4|685|685.1|684.5|0
1652256490000|2022-05-11 08:08:10|685.1|684.5|684.7|684.2|685.1|684.5|684.7|684.1|0
1652256500000|2022-05-11 08:08:20|684.6|684.1|684.7|684.1|684.7|684.1|684.5|683.9|0
1652256510000|2022-05-11 08:08:30|684.6||684.6||684.7||684.6||0
1652256520000|2022-05-11 08:08:40|684.5|683.9|683.7|683.2|684.5|683.9|683.7|683.1|1339
1652256530000|2022-05-11 08:08:50|683.8|683.3|683.7|683.2|683.8|683.3|683.7|683.2|0
1652256540000|2022-05-11 08:09:00||683.3||683.2||683.4||683.2|0
1652256550000|2022-05-11 08:09:10|683.6|683.1|683.6|683.2|683.7|683.4|683.5|683.1|10138
1652256560000|2022-05-11 08:09:20|683.5|683.3|683.4|683.3|683.6|683.4|683.4|683.3|2663
1652256570000|2022-05-11 08:09:30|683.6|683.4|683.6|683.3|683.6|683.4|683.6|683.3|531
1652256580000|2022-05-11 08:09:40|683.5|683.2|683.4|683.2|683.5|683.2|683.4|683.2|569
1652256590000|2022-05-11 08:09:50|683.5|683.3|684.3|683.8|684.4|683.9|683.5|683.3|680
1652256600000|2022-05-11 08:10:00|684.4|683.7|684.5|683.9|684.5|684|684.3|683.7|1350
1652256610000|2022-05-11 08:10:10|684.4|683.8|684.1|683.6|684.4|683.8|684.1|683.6|0
1652256620000|2022-05-11 08:10:20||683.7||683.6||683.7||683.6|0
1652256640000|2022-05-11 08:10:40|684.2|683.7|684|683.7|684.3|684.1|684|683.7|5290
1652256670000|2022-05-11 08:11:10||683.8||683.7||683.8||683.7|0
1652256680000|2022-05-11 08:11:20||683.8||683.8||683.8||683.7|0
1652256690000|2022-05-11 08:11:30||683.7||683.8||683.8||683.7|0
1652256700000|2022-05-11 08:11:40|683.9|683.7|684|683.6|684|683.7|683.9|683.6|2117
1652256710000|2022-05-11 08:11:50|683.9|683.4|683.7|683.2|684|683.4|683.7|683.2|531
1652256720000|2022-05-11 08:12:00|683.6|683.3|683.6|683.2|683.7|683.3|683.6|683.2|0
1652256730000|2022-05-11 08:12:10|683.5||683.6||683.6||683.5||1
1652256750000|2022-05-11 08:12:30|683.5|683.3|684|683.7|684|683.7|683.5|683.3|1307
1652256760000|2022-05-11 08:12:40|683.9|683.8|683.9|683.5|683.9|683.8|683.8|683.5|7600
1652256770000|2022-05-11 08:12:50|683.8|683.4|685.9|685.3|686.5|686|683.7|683.3|9264
1652256780000|2022-05-11 08:13:00|685.8|685.2|685.7|685.3|685.8|685.4|685.7|685.2|0
1652256790000|2022-05-11 08:13:10|685.6|685.2|685.7|685.3|686.2|685.6|685.6|685.1|6537
1652256800000|2022-05-11 08:13:20|685.6|685.4|685.7|685.4|685.7|685.5|685.6|685.4|0
1652256810000|2022-05-11 08:13:30||685.5||685.4||685.5||685.4|0
1652256820000|2022-05-11 08:13:40|686.1|685.5|685.8|685.2|686.5|685.9|685.6|685.1|1552
1652256830000|2022-05-11 08:13:50|685.9|685.3|685.9|685.7|685.9|685.7|685.8|685.2|1000
1652256840000|2022-05-11 08:14:00|685.8|685.4|685.9|685.3|685.9|685.4|685.8|685.2|512
1652256850000|2022-05-11 08:14:10||685.4||685.5||685.6||685.4|0
1652256860000|2022-05-11 08:14:20|685.8|685.4|685.5|685|685.8|685.4|685.5|685|0
1652256870000|2022-05-11 08:14:30|685.6||685.3||685.6||685.3||0
1652256890000|2022-05-11 08:14:50|685.2|685.1|684.9|684.5|685.2|685.1|684.9|684.3|14017
1652256900000|2022-05-11 08:15:00|684.8|684.4|684.8|684.2|684.9|684.4|684.7|684.1|0
1652256910000|2022-05-11 08:15:10|684.7|684.3|684.7|684.1|684.8|684.3|684.6|684.1|0
1652256920000|2022-05-11 08:15:20|684.8|684.2|684.7|684.1|684.8|684.4|684.6|684.1|0
1652256930000|2022-05-11 08:15:30|684.6|684.2|684.4|684.1|684.7|684.2|684.3|684.1|0
1652256940000|2022-05-11 08:15:40|684.3|684|684.3|684|684.4|684|684.2|684|68
1652256950000|2022-05-11 08:15:50|684.4||684.4||684.4||684.4||0
1652256960000|2022-05-11 08:16:00|684.3||684.4||684.4||684.3||0
1652256980000|2022-05-11 08:16:20|684.3|684.1|684.5|684|684.8|684.4|684.3|684|10019
1652256990000|2022-05-11 08:16:30|684.4|683.9|684.3|683.9|684.4|683.9|684.2|683.6|731
1652257000000|2022-05-11 08:16:40||684||683.9||684.1||683.8|0
1652257010000|2022-05-11 08:16:50||683.8||683.8||683.8||683.8|0
1652257020000|2022-05-11 08:17:00|684.2|683.9|684.1|683.8|684.3|684|684.1|683.8|962
1652257030000|2022-05-11 08:17:10||683.9||683.8||683.9||683.8|415
1652257050000|2022-05-11 08:17:30|684.3|683.8|685.4|684.7|685.5|684.8|684.3|683.8|410
1652257060000|2022-05-11 08:17:40|685.5|684.9|685.4|684.8|685.8|685.1|685.4|684.8|4041
1652257070000|2022-05-11 08:17:50|685.6|685.2|686|685.2|686|685.2|685.6|685.2|0
1652257080000|2022-05-11 08:18:00|685.8|685.3|686|685.3|686|685.3|685.8|685.1|0
1652257090000|2022-05-11 08:18:10|685.8|685.1|685.8|685.1|686|685.3|685.8|685.1|1579
1652257100000|2022-05-11 08:18:20|685.7|685.2|685.8|685.1|686|685.4|685.6|684.9|200
1652257110000|2022-05-11 08:18:30|685.4|684.9|685.4|684.8|685.4|684.9|685.1|684.6|2198
1652257120000|2022-05-11 08:18:40|685.2|684.4|685.2|684.4|685.2|684.4|685.2|684.4|295
1652257140000|2022-05-11 08:19:00|685.4|684.6|685.1|684.4|685.4|684.6|685.1|684.4|0
1652257150000|2022-05-11 08:19:10|685.3|684.6|685|684.3|685.3|684.6|684.9|684.1|0
1652257160000|2022-05-11 08:19:20|685.1|684.4|684.9|684.2|685.1|684.4|684.9|684.2|0
1652257170000|2022-05-11 08:19:30|684.8|684.1|685|684.4|685|684.4|684.5|683.8|6968
1652257180000|2022-05-11 08:19:40|684.8|684.2|685|684.4|685|684.4|684.8|684.2|0
1652257200000|2022-05-11 08:20:00|684.3|684|684.6|683.9|685|684.4|684.3|683.6|149
1652257210000|2022-05-11 08:20:10|684.8|684.1|684.7|684.3|684.9|684.3|684.7|684.1|0
1652257220000|2022-05-11 08:20:20|684.8|684.4|685|684.6|685|684.7|684.8|684.4|1246
1652257230000|2022-05-11 08:20:30|684.8|684.5|685.1|684.5|685.3|684.7|684.8|684.5|0
1652257240000|2022-05-11 08:20:40|685.3|684.7|685.3|684.9|685.3|684.9|685.1|684.6|0
1652257250000|2022-05-11 08:20:50|685|684.5|685.3|684.8|685.3|684.8|685|684.5|2074
1652257260000|2022-05-11 08:21:00|685.1|684.6|685.2|684.8|685.2|684.8|685|684.6|0
1652257270000|2022-05-11 08:21:10|684.8|684.7|685|684.5|685.2|684.7|684.8|684.3|718
1652257280000|2022-05-11 08:21:20|684.8|684.3|684.7|684.1|684.8|684.3|684.7|684.1|139
1652257290000|2022-05-11 08:21:30|684.5|684.2|684.5|683.9|684.7|684.2|684.5|683.9|0
1652257300000|2022-05-11 08:21:40|684.7|684|684.4|683.6|684.7|684|684.4|683.6|0
1652257310000|2022-05-11 08:21:50|684.2|683.7|684|683.5|684.2|683.7|684|683.5|314
1652257330000|2022-05-11 08:22:10|684.3|683.6|684.6|684|684.6|684|684.3|683.6|613
1652257340000|2022-05-11 08:22:20|684.4|683.7|685.3|684.6|685.5|684.8|684.4|683.7|564
1652257350000|2022-05-11 08:22:30|685.6|684.8|685.4|684.8|685.6|684.8|685.4|684.7|0
1652257360000|2022-05-11 08:22:40|685.7|685|685.5|684.8|685.7|685|685.4|684.8|0
1652257370000|2022-05-11 08:22:50|685.7|685|685.6|684.8|685.8|685|685.6|684.8|150
1652257380000|2022-05-11 08:23:00|685.7|684.9|686.1|685.3|686.2|685.5|685.7|684.9|0
1652257390000|2022-05-11 08:23:10|685.9|685.1|685.7|684.9|685.9|685.1|685.4|684.8|0
1652257400000|2022-05-11 08:23:20|685.9|685.1|685.7|685|685.9|685.1|685.6|684.8|0
1652257410000|2022-05-11 08:23:30|685.8|685.1|685.6|684.9|686|685.2|685.6|684.9|0
1652257420000|2022-05-11 08:23:40|685.7|685|685.8|685|685.8|685|685.5|684.8|0
1652257430000|2022-05-11 08:23:50|685.6|685.2|685.6|684.8|685.6|685.2|685.5|684.8|0
1652257440000|2022-05-11 08:24:00|685.5|685|686.3|685.6|686.3|685.6|685.4|684.8|717
1652257450000|2022-05-11 08:24:10|686|685.4|686|685.4|686.3|685.6|686|685.4|0
1652257460000|2022-05-11 08:24:20|686.7|685.9|686.7|685.9|686.9|686.1|686.5|685.7|455
1652257470000|2022-05-11 08:24:30|686.9|686.1|686.9|686.3|686.9|686.3|686.7|685.9|0
1652257480000|2022-05-11 08:24:40|686.7|686.1|686.9|686.4|686.9|686.4|686.7|686.1|0
1652257490000|2022-05-11 08:24:50|686.7|686.3|687.4|686.6|687.4|686.6|686.7|686.3|801
1652257500000|2022-05-11 08:25:00|687.2|686.4|686.8|686.1|687.2|686.4|686.8|686.1|348
1652257510000|2022-05-11 08:25:10|687|686.3|686.8|686.1|687.2|686.4|686.7|686.1|0
1652257520000|2022-05-11 08:25:20|687|686.3|686.7|686.1|687|686.4|686.7|686.1|430
1652257540000|2022-05-11 08:25:40|686.8|686.3|686.5|685.9|686.8|686.3|686.5|685.9|960
1652257550000|2022-05-11 08:25:50|686.7|686.1|686.9|686.1|686.9|686.2|686.5|686|149
1652257560000|2022-05-11 08:26:00|686.8|685.7|686.7|686.2|686.8|686.2|686.4|685.7|130
1652257570000|2022-05-11 08:26:10|686.5|686.1|686.5|685.8|686.7|686.1|686.5|685.7|0
1652257580000|2022-05-11 08:26:20|686.4|685.6|686.5|685.9|686.7|685.9|686.4|685.6|389
1652257590000|2022-05-11 08:26:30|687.1|686.3|686.7|685.9|687.1|686.3|686.5|685.7|729
1652257600000|2022-05-11 08:26:40|686.3|685.6|686.2|685.4|686.4|685.7|686.2|685.4|0
1652257610000|2022-05-11 08:26:50|686.4|685.6|686.2|685.6|686.4|685.8|686.2|685.4|0
1652257620000|2022-05-11 08:27:00|686.4|685.7|685.9|685.3|686.4|685.7|685.9|685.2|365
1652257630000|2022-05-11 08:27:10|686.1|685.2|685.9|685.1|686.1|685.5|685.9|685.1|0
1652257640000|2022-05-11 08:27:20|686.1|685.3|685.7|685|686.1|685.5|685.5|684.9|0
1652257650000|2022-05-11 08:27:30|685.5|684.8|685.3|684.5|685.5|684.9|685.2|684.5|348
1652257660000|2022-05-11 08:27:40|685.1|684.4|685.5|684.7|685.5|684.8|685.1|684.4|40
1652257670000|2022-05-11 08:27:50|685.3|684.8|685.4|684.7|685.5|684.9|685.3|684.6|0
1652257680000|2022-05-11 08:28:00|685.2|684.5|685.1|684.4|685.3|684.6|685.1|684.3|0
1652257690000|2022-05-11 08:28:10|685.3|684.6|685|684.3|685.3|684.6|685|684.3|0
1652257700000|2022-05-11 08:28:20|685.1|684.4|685.7|685.1|685.7|685.1|684.9|684.2|768
1652257710000|2022-05-11 08:28:30|685.5|685|685.5|684.8|685.5|685|685.5|684.8|0
1652257720000|2022-05-11 08:28:40|685.7|685|685.7|685.1|685.7|685.1|685.5|684.9|0
1652257730000|2022-05-11 08:28:50|685.5|684.9|685.7|685.1|685.7|685.1|685.5|684.9|0
1652257750000|2022-05-11 08:29:10|685.5|684.9|685.7|685.1|685.9|685.4|685.5|684.9|7090
1652257760000|2022-05-11 08:29:20|685.9|685|686|685.4|686.2|685.6|685.9|685|360
1652257770000|2022-05-11 08:29:30|685.9|685.2|686.1|685.4|686.1|685.4|685.9|685.2|0
1652257780000|2022-05-11 08:29:40|686|685.5|686.2|685.7|686.2|685.7|686|685.5|25
1652257790000|2022-05-11 08:29:50|686.5|685.8|686.5|685.7|686.5|685.8|686.5|685.7|0
1652257800000|2022-05-11 08:30:00|686.7|685.9|686.4|685.7|686.7|686|686.1|685.5|0
1652257810000|2022-05-11 08:30:10|686.2|685.5|686.7|685.8|686.7|685.9|686.2|685.5|0
1652257820000|2022-05-11 08:30:20|686.6|686.1|686.3|685.7|686.8|686.1|686.1|685.5|72
1652257830000|2022-05-11 08:30:30|686.4|685.5|686.6|685.9|686.8|685.9|686.2|685.5|5005
1652257840000|2022-05-11 08:30:40|686.9|686.2|686.9|686.1|686.9|686.2|686.6|685.9|0
1652257850000|2022-05-11 08:30:50|686.7|685.9|686.6|685.8|686.8|686.1|686.6|685.8|0
1652257860000|2022-05-11 08:31:00|686.7|686|686.6|685.8|686.7|686.1|686.6|685.8|0
1652257870000|2022-05-11 08:31:10|686.8|686|686.8|686.3|686.8|686.3|686.6|685.9|0
1652257880000|2022-05-11 08:31:20|687.1|686.5|687.2|686.5|687.4|686.7|687.1|686.4|456
1652257890000|2022-05-11 08:31:30|687|686.7|687.3|686.7|687.5|686.9|687|686.5|0
1652257900000|2022-05-11 08:31:40|687.5|686.9|687.2|686.7|687.5|686.9|687.2|686.7|0
1652257910000|2022-05-11 08:31:50|687.5|686.9|687.3|686.7|687.5|687|687.1|686.5|4197
1652257920000|2022-05-11 08:32:00|687|686.5|687|686.5|687|686.5|687|686.5|0
1652257930000|2022-05-11 08:32:10|686.8|686.2|686.8|686.1|686.8|686.2|686.7|686|851
1652257940000|2022-05-11 08:32:20|687|686.3|686.7|686|687|686.3|686.7|686|0
1652425200000|2022-05-13 07:00:00|687.3|686.7|687.2|686.7|688|687.1|687.2|685.4|26374
1652425210000|2022-05-13 07:00:10|687.3|687.2|684.2|683.3|687.3|687.2|684.2|683.3|13825
1652425220000|2022-05-13 07:00:20|684.3|683.4|686.2|685.4|687.3|686.2|684.3|683.4|21073
1652425230000|2022-05-13 07:00:30|686.3|685.5|688|687.2|688|687.2|686.3|685.5|12675
1652425240000|2022-05-13 07:00:40|688.2|687.3|687|685.8|688.2|687.6|687|685.7|4557
1652425250000|2022-05-13 07:00:50|686.9|685.7|686.4|685.5|686.9|685.7|686.2|685.4|0
1652425260000|2022-05-13 07:01:00|686.3||686.6||686.7||685.9||0
1652425270000|2022-05-13 07:01:10|686.5|685.6|686.7|685.6|686.7|685.6|686.4|685.5|750
1652425290000|2022-05-13 07:01:30|686.8|685.7|687.1|686.3|687.1|686.3|686.8|685.7|0
1652425310000|2022-05-13 07:01:50|687||687||687.1||687||0
1652425320000|2022-05-13 07:02:00|686.9|686.2|686.2|685.2|686.9|686.2|685.7|684.7|20526
1652425340000|2022-05-13 07:02:20|686.1|685.1|684.7|683.8|686.1|685.1|684.7|683.6|2176
1652425350000|2022-05-13 07:02:30|684.8|683.9|684.9|683.9|684.9|683.9|684.8|683.9|0
1652425360000|2022-05-13 07:02:40|685|684|684.8|683.9|685.1|684.1|684.8|683.9|0
1652425370000|2022-05-13 07:02:50|684.7|684|686.1|685|686.2|685.2|684.7|684|822
1652425380000|2022-05-13 07:03:00|686|685.1|686.3|685.3|686.8|685.9|685.9|684.5|1454
1652425390000|2022-05-13 07:03:10|686.2|685.4|686.4|685.5|686.4|685.5|686.2|685.4|0
1652425400000|2022-05-13 07:03:20|686.5|685.6|685.9|685.1|686.6|685.7|685.9|685|534
1652425410000|2022-05-13 07:03:30|685.5|685|686.1|685.1|686.3|685.4|685.5|685|2174
1652425420000|2022-05-13 07:03:40|686.2|685.2|686.3|685.5|686.4|685.6|686|685.2|109
1652425430000|2022-05-13 07:03:50|686.2|685.4|686.2|685.4|686.2|685.4|686.1|685.4|0
1652425440000|2022-05-13 07:04:00|686.1|685.5|686.2|685.4|686.2|685.5|685.9|685.4|0
1652425450000|2022-05-13 07:04:10|686.3|685.5|686.5|685.7|686.5|685.7|686.3|685.4|0
1652425460000|2022-05-13 07:04:20|686.4|685.6|686.8|685.8|686.8|685.8|685.8|684.8|2503
1652425470000|2022-05-13 07:04:30|686.9|685.9|687.5|686.3|687.5|686.3|686.9|685.9|0
1652425480000|2022-05-13 07:04:40|687.6|686.4|685.7|684.8|687.7|686.7|685.7|684.8|3076
1652425490000|2022-05-13 07:04:50|685.6|684.9|685.5|685|685.6|685|685.1|684.8|4953
1652425500000|2022-05-13 07:05:00|685.4|684.8|685.4|684.8|685.8|684.9|685|684.8|3178
1652425510000|2022-05-13 07:05:10|684.8|684.6|685.4|684.6|685.4|684.6|684.8|684.4|6500
1652425520000|2022-05-13 07:05:20|685.3|684.4|686.2|685.2|686.7|685.9|685|684.1|7339
1652425530000|2022-05-13 07:05:30|686.1|685.1|684.9|684|686.1|685.1|684.9|684|5178
1652425540000|2022-05-13 07:05:40|685|684.3|685.9|685|686|685.1|684.9|684.3|6502
1652425550000|2022-05-13 07:05:50|685.8|685.1|685.8|685|685.8|685.1|685.8|685|0
1652425560000|2022-05-13 07:06:00|685.7|684.8|685.5|684.7|685.7|684.8|685.5|684.7|463
1652425570000|2022-05-13 07:06:10|685.4|684.5|684.2|683.2|685.4|684.5|684.2|683.1|2699
1652425580000|2022-05-13 07:06:20|684.3|683.3|684.9|684.2|684.9|684.3|684.3|683.3|9995
1652425590000|2022-05-13 07:06:30|684.8|684.1|684.2|683.6|684.8|684.1|684.2|683.6|4127
1652425600000|2022-05-13 07:06:40|684.1||684.1||684.1||684.1||0
1652425610000|2022-05-13 07:06:50|684|683.2|683.8|683|684|683.2|683.7|682.8|691
1652425620000|2022-05-13 07:07:00|683.9|683.1|685|684.4|685.2|684.6|683.9|683.1|5384
1652425630000|2022-05-13 07:07:10|684.9|684.1|684.8|684.2|685.2|684.4|684.5|683.7|7060
1652425640000|2022-05-13 07:07:20|684.9|684.1|685.4|684.5|685.8|684.9|684.9|684.1|6271
1652425650000|2022-05-13 07:07:30|685.6|684.6|685.6|684.9|685.8|685.1|685.6|684.6|2388
1652425670000|2022-05-13 07:07:50|685.5|684.8|685.3|684.8|685.5|684.8|685.3|684.8|2802
1652425680000|2022-05-13 07:08:00|685.4|684.9|686|685.2|686|685.2|685.4|684.9|804
1652425690000|2022-05-13 07:08:10|686.1|685.3|686.6|685.8|686.6|685.9|686|685.3|4185
1652425700000|2022-05-13 07:08:20|686.5|685.6|685.9|685.2|686.5|685.6|685.9|685.2|1419
1652425710000|2022-05-13 07:08:30|685.8|684.9|685.8|684.9|685.8|684.9|685.8|684.9|0
1652425720000|2022-05-13 07:08:40|685.7||685.6||685.7||685.6||0
1652425730000|2022-05-13 07:08:50|685|684.6|685|684.6|685|684.6|685|684.6|387
1652425740000|2022-05-13 07:09:00|684.9|684.4|684.8|683.9|684.9|684.4|684.8|683.9|751
1652425750000|2022-05-13 07:09:10|684.7|683.8|684.6|683.5|684.7|683.8|684.6|683.5|0
1652425760000|2022-05-13 07:09:20|684.5||684.4||684.5||684.4||0
1652425770000|2022-05-13 07:09:30|684.5|683.6|684.5|683.6|684.6|683.6|684.5|683.6|0
1652425790000|2022-05-13 07:09:50|684.6|683.7|684.5|683.8|684.6|683.8|684.5|683.7|0
1652425800000|2022-05-13 07:10:00||683.7||683.7||683.7||683.7|10
1652425810000|2022-05-13 07:10:10|684.4|683.6|683.9|683.3|684.4|683.6|683.9|683.2|2367
1652425820000|2022-05-13 07:10:20|683.8||683.8||683.8||683.8||0
1652425830000|2022-05-13 07:10:30|683.7|683.2|683.4|682.6|683.7|683.2|683.4|682.6|794
1652425840000|2022-05-13 07:10:40||682.8||682.8||682.8||682.8|0
1652425850000|2022-05-13 07:10:50|683.3|682.6|682.9|682.2|683.3|682.6|682.9|682.2|500
1652425860000|2022-05-13 07:11:00|683.1|682.3|683.7|682.9|683.9|683.1|683|682.3|6478
1652425870000|2022-05-13 07:11:10||683||683||683||683|0
1652425880000|2022-05-13 07:11:20|683.6|683.1|683.2|682.3|683.7|683.1|683.2|682.1|1810
1652425890000|2022-05-13 07:11:30|683.1|682.2|682.1|681.5|683.1|682.2|682|681.5|29203
1652425900000|2022-05-13 07:11:40|682.3|681.6|682.9|682.2|683|682.4|682|681.6|6317
1652425910000|2022-05-13 07:11:50|683|682.1|682.9|682.2|683|682.3|682.9|682.1|0
1652425920000|2022-05-13 07:12:00|682.8|682.3|682.5|681.8|682.8|682.4|682.5|681.7|2816
1652425930000|2022-05-13 07:12:10|682.4|681.7|682.3|681.6|682.4|681.7|682.2|681.5|0
1652425940000|2022-05-13 07:12:20|682.2|681.5|681.5|680.7|682.2|681.5|681.5|680.7|581
1652425950000|2022-05-13 07:12:30||680.8||680.8||680.8||680.8|0
1652425960000|2022-05-13 07:12:40|681.4|680.6|680.9|680.1|681.4|680.6|680.9|680|5226
1652425970000|2022-05-13 07:12:50|680.8||680.8||680.8||680.8||0
1652425980000|2022-05-13 07:13:00|680.7|680|679.8|679.2|680.7|680|679.8|679|2574
1652425990000|2022-05-13 07:13:10|679.9|679.3|680.1|679.6|680.6|680|679.9|679.3|2096
1652426000000|2022-05-13 07:13:20|680|679.7|679.6|678.9|680|679.7|679.6|678.7|1118
1652426010000|2022-05-13 07:13:30|679.5||679.5||679.5||679.5||0
1652426020000|2022-05-13 07:13:40|679.4|678.6|679.3|678.5|679.4|678.6|679.3|678.4|401
1652426030000|2022-05-13 07:13:50|679.2|678.6|679.2|678.5|679.2|678.6|679.2|678.5|0
1652426040000|2022-05-13 07:14:00|679.3|678.6|680|679.2|680.2|679.4|679.2|678.5|9920
1652426050000|2022-05-13 07:14:10|679.9||679.8||679.9||679.7||0
1652426060000|2022-05-13 07:14:20|679.9|679.3|679.9|679.2|680.9|680.1|679.9|679.2|4318
1652426070000|2022-05-13 07:14:30|680.1|679.3|680.5|679.7|680.6|680|680.1|679.3|2453
1652426080000|2022-05-13 07:14:40|680.4|679.6|679.9|679.2|680.4|679.7|679.7|679.2|367
1652426090000|2022-05-13 07:14:50|680|679.3|680|679.3|680.1|679.5|680|679.3|0
1652426110000|2022-05-13 07:15:10|679.9|679.4|679.8|679.2|679.9|679.4|679.8|679.2|749
1652426120000|2022-05-13 07:15:20|679.7||679.7||679.7||679.7||0
1652426130000|2022-05-13 07:15:30|679.6|679|679|678.4|679.7|679|679|678.4|2844
1652426140000|2022-05-13 07:15:40|679.4|678.5|679.5|678.7|679.7|679.3|679.4|678.5|15388
1652426150000|2022-05-13 07:15:50|679.4|678.6|679.2|678.4|679.4|678.6|679.2|678.4|9
1652426160000|2022-05-13 07:16:00|679.1|678.5|678.9|678.4|679.1|678.5|678.9|678.4|0
1652426170000|2022-05-13 07:16:10|678.7||678.9||678.9||678.7||0
1652426180000|2022-05-13 07:16:20|678.8|678.5|678.8|678.4|678.9|678.5|678.8|678.4|698
1652426190000|2022-05-13 07:16:30|678.7|678.1|678.1|677.5|678.7|678.1|678|677.5|921
1652426200000|2022-05-13 07:16:40|678||677.9||678||677.9||0
1652426210000|2022-05-13 07:16:50|677.8|677.1|676.9|676.2|677.8|677.1|676.9|676.2|2017
1652426220000|2022-05-13 07:17:00|676.8|676.1|677|676.5|677|676.5|676.6|676.1|4911
1652426230000|2022-05-13 07:17:10|677.2|676.6|677.1|676.5|677.2|676.8|677|676.5|5416
1652426240000|2022-05-13 07:17:20|677|676.3|675.7|675.1|677|676.3|675.7|675.1|1122
1652426250000|2022-05-13 07:17:30|675.9|675.2|676.2|675.8|676.3|675.8|675.9|675.2|14229
1652426260000|2022-05-13 07:17:40|676.1|675.7|676.1|675.6|676.2|675.8|676.1|675.3|2581
1652426270000|2022-05-13 07:17:50|676|675.5|676.6|676.2|676.6|676.2|675.8|675.5|5921
1652426280000|2022-05-13 07:18:00|676.5|676.3|676.3|675.7|676.5|676.3|676.3|675.7|2185
1652426290000|2022-05-13 07:18:10|676.5|675.8|676.7|676.2|676.8|676.4|676.3|675.8|6773
1652426300000|2022-05-13 07:18:20|676.8|676.3|676.6|676.1|676.8|676.3|676.6|676.1|5321
1652426310000|2022-05-13 07:18:30|676.7|676.2|676.8|676.3|676.8|676.3|676.7|676.2|3478
1652426320000|2022-05-13 07:18:40|677|676.4|677.2|676.6|677.2|676.6|677|676.4|141
1652426340000|2022-05-13 07:19:00|677.4|676.7|677.2|676.5|677.5|677.1|677.1|676.5|2167
1652426350000|2022-05-13 07:19:10|677.3|676.6|678.2|677.5|678.3|677.5|677.3|676.5|1796
1652426360000|2022-05-13 07:19:20|678.1|677.4|677.9|677.2|678.1|677.4|677.8|677.2|740
1652426370000|2022-05-13 07:19:30|678|677.3|678|677.5|678.1|677.5|678|677.3|200
1652426390000|2022-05-13 07:19:50|678.2|677.6|677.7|677|678.5|678.1|677.7|677|4283
1652426400000|2022-05-13 07:20:00|677.6||677.6||677.6||677.6||0
1652426420000|2022-05-13 07:20:20|677.5|676.9|677.5|676.9|677.5|676.9|677.1|676.3|10448
1652426430000|2022-05-13 07:20:30|677.2|677|677.5|676.9|677.6|677.1|677.2|676.9|1317
1652426440000|2022-05-13 07:20:40|677.4|676.8|677.1|676.4|677.4|676.8|677.1|676.4|0
1652426450000|2022-05-13 07:20:50|677|676.3|677|676.4|677.1|676.4|676.9|676.3|0
1652426460000|2022-05-13 07:21:00|676.9|676.3|676.9|676.4|676.9|676.4|676.9|676.3|0
1652426470000|2022-05-13 07:21:10|676.8|676.3|676.8|676.3|676.8|676.4|676.7|676|0
1652426480000|2022-05-13 07:21:20|676.9|676.4|675.7|675.1|676.9|676.6|675.5|675.1|7717
1652426490000|2022-05-13 07:21:30|675.6|675|675.8|675|675.9|675.1|674.6|674|55368
1652426500000|2022-05-13 07:21:40|675.7|675.6|675.6|674.8|675.8|675.6|675.5|674.8|594
1652426510000|2022-05-13 07:21:50|675.7||675.6||675.8||675.6||0
1652426520000|2022-05-13 07:22:00|675.8|674.9|676.1|675.4|676.2|675.6|675.6|674.9|9240
1652426530000|2022-05-13 07:22:10|676|675.3|675.4|674.7|676|675.3|675.4|674.7|290
1652426540000|2022-05-13 07:22:20|675.3|674.6|675|674.4|675.4|674.6|675|674.3|50
1652426550000|2022-05-13 07:22:30|674.9|674.3|674.9|674.4|674.9|674.4|674.9|674.3|0
1652426570000|2022-05-13 07:22:50|675|674.5|675.4|674.8|675.4|674.8|674.9|674.5|2454
1652426580000|2022-05-13 07:23:00|675.5|674.9|676.1|675.5|676.4|675.8|675.4|674.9|5500
1652426590000|2022-05-13 07:23:10|676|675.4|675.8|675.3|676.1|675.4|675.5|675|1585
1652426600000|2022-05-13 07:23:20|676|675.4|676.2|675.5|676.2|675.6|676|675.4|156
1652426610000|2022-05-13 07:23:30|676.1|675.7|676.2|675.7|676.2|675.7|676|675.7|0
1652426620000|2022-05-13 07:23:40|676.4|675.8|676.8|676.2|676.8|676.4|676.4|675.8|6294
1652426630000|2022-05-13 07:23:50|676.7|676.1|676.6|676|676.7|676.1|676.5|675.8|100
1652426640000|2022-05-13 07:24:00|676.7|676.1|676.7|676.1|676.7|676.1|676.6|676.1|0
1652426650000|2022-05-13 07:24:10|676.9|676.2|677|676.3|677.4|676.6|676.8|676.1|5996
1652426660000|2022-05-13 07:24:20|676.9|676.2|676.6|675.8|676.9|676.2|676.6|675.8|0
1652426670000|2022-05-13 07:24:30|676.7|675.9|676.7|676.1|677|676.3|676.7|675.9|0
1652426680000|2022-05-13 07:24:40|676.6|675.9|676|675.4|676.6|675.9|676|675.4|0
1652426690000|2022-05-13 07:24:50|676.2|675.3|676.8|676.1|676.8|676.1|676|675.3|3072
1652426700000|2022-05-13 07:25:00|676.7|676|676.5|675.7|676.7|676|676.5|675.7|0
1652426710000|2022-05-13 07:25:10|676.4|675.6|676.5|675.7|676.5|675.7|676.3|675.6|0
1652426730000|2022-05-13 07:25:30|676.6|675.8|676.8|676.2|676.8|676.2|676.5|675.8|1844
1652426740000|2022-05-13 07:25:40|676.9|676.1|677|676.4|677|676.4|676.9|676.1|0
1652426750000|2022-05-13 07:25:50|676.9|676.3|677|676.3|677|676.4|676.4|676.1|6974
1652426760000|2022-05-13 07:26:00|677.2|676.6|678|677.5|678.1|677.6|677.2|676.6|12968
1652426770000|2022-05-13 07:26:10|677.9|677.4|677.5|677|677.9|677.4|677.5|676.9|499
1652426780000|2022-05-13 07:26:20|677.4|676.9|677.1|676.5|677.4|676.9|677|676.4|208
1652426790000|2022-05-13 07:26:30|677|676.4|676.6|676|677|676.4|676.6|676|0
1652426800000|2022-05-13 07:26:40|676.5|675.9|676.3|675.8|676.7|676.2|676.2|675.6|9803
1652426810000|2022-05-13 07:26:50|676.2|675.7|676.4|675.9|676.6|676|676.2|675.6|9574
1652426820000|2022-05-13 07:27:00|676.3|675.7|676.2|675.8|676.5|676.1|676.2|675.6|3949
1652426830000|2022-05-13 07:27:10|676.1|675.7|676.4|675.6|676.4|675.7|676|675.5|501
1652426840000|2022-05-13 07:27:20|676.3|675.7|676.1|675.5|676.3|675.9|676.1|675.5|2
1652426850000|2022-05-13 07:27:30|676|675.4|676.2|675.7|676.2|675.8|675.9|675.4|3609
1652426860000|2022-05-13 07:27:40|676.4|675.6|676.6|676|676.7|676.1|676.4|675.6|1106
1652426870000|2022-05-13 07:27:50|676.5|676.1|676|675.5|676.5|676.1|676|675.5|411
1652426880000|2022-05-13 07:28:00||675.4||675.4||675.4||675.4|0
1652426890000|2022-05-13 07:28:10|676.2|675.5|676.2|675.6|676.3|675.8|676.2|675.5|1385
1652426900000|2022-05-13 07:28:20|676.1|675.5|676|675.5|676.1|675.5|676|675.5|355
1652426910000|2022-05-13 07:28:30|676.1|675.6|676.6|676.1|676.8|676.1|676|675.6|591
1652426920000|2022-05-13 07:28:40|676.7|676.2|676.6|676|677|676.3|676.6|676|5462
1652426930000|2022-05-13 07:28:50|676.5|675.9|676.3|675.8|676.5|675.9|676.3|675.7|0
1652426940000|2022-05-13 07:29:00|676.4|675.9|677|676.5|677|676.5|676.4|675.9|1005
1652426950000|2022-05-13 07:29:10|677.2|676.6|677.2|676.7|677.4|677|677|676.4|3190
1652426960000|2022-05-13 07:29:20|677|676.6|677.4|676.9|677.4|676.9|677|676.5|30
1652426970000|2022-05-13 07:29:30|677.5|677|677.8|677.4|678.2|677.5|677.5|677|4546
1652426980000|2022-05-13 07:29:40|678|677.5|678.2|677.5|678.2|677.7|677.8|677.2|6042
1652426990000|2022-05-13 07:29:50|678.3|677.7|679|678.5|679|678.5|678.3|677.7|3201
1652427000000|2022-05-13 07:30:00|679.1|678.6|679.1|678.6|679.4|679.1|678.9|678.6|738
1652427010000|2022-05-13 07:30:10|679||679||679||679||0
1652427020000|2022-05-13 07:30:20|679.1|678.7|679.2|678.6|679.3|678.8|679.1|678.6|0
1652427030000|2022-05-13 07:30:30||678.7||678.8||678.8||678.6|0
1652427040000|2022-05-13 07:30:40|679.3|678.9|680|679.4|680.1|679.4|679.3|678.9|2393
1652427050000|2022-05-13 07:30:50|680.1|679.7|679.3|678.7|680.2|679.7|679.1|678.5|5858
1652427060000|2022-05-13 07:31:00||679||679||679||679|0
1652427070000|2022-05-13 07:31:10|679.2|678.7|679.5|679|679.7|679|679.1|678.5|2016
1652427080000|2022-05-13 07:31:20|679.7|679.1|680|679.8|680.2|679.8|679.5|679.1|5564
1652427090000|2022-05-13 07:31:30|680.1|679.9|681|680.5|681|680.5|680.1|679.9|5329
1652427100000|2022-05-13 07:31:40|681.1||681.1||681.1||681.1||0
1652427110000|2022-05-13 07:31:50|681||680.9||681||680.9||0
1652427120000|2022-05-13 07:32:00|681|680.6|681.4|680.8|681.4|680.8|681|680.6|42
1652427130000|2022-05-13 07:32:10|681.3|680.9|681.8|681.5|682|681.5|681.3|680.9|1624
1652427140000|2022-05-13 07:32:20|681.9|681.9|682|681.6|682.2|681.9|681.9|681.5|1784
1652427150000|2022-05-13 07:32:30|681.9|681.4|681.7|681|681.9|681.4|681.3|681|5362
1652427160000|2022-05-13 07:32:40||681.1||681.2||681.3||681.1|500
1652427180000|2022-05-13 07:33:00|681.9|681.3|681.9|681.5|682.2|681.6|681.9|681.3|1061
1652427190000|2022-05-13 07:33:10|682|681.6|682.1|681.6|682.1|681.6|682|681.6|0
1652427200000|2022-05-13 07:33:20|682.2|681.7|681.9|681.6|682.6|681.8|681.9|681.5|2309
1652427210000|2022-05-13 07:33:30|681.8|681.3|681.8|681.1|681.8|681.3|681.8|681.1|32
1652427220000|2022-05-13 07:33:40|681.9||681.8||681.9||681.8||0
1652427230000|2022-05-13 07:33:50|681.7|681.2|681.7|681.1|682.1|681.3|681.7|681.1|0
1652427240000|2022-05-13 07:34:00|681.6|681|681.6|681|681.6|681|681.6|680.9|0
1652427260000|2022-05-13 07:34:20|681.5|680.9|681.5|680.9|681.5|680.9|681.5|680.9|0
1652427270000|2022-05-13 07:34:30|681.6|681|681.8|681.1|681.8|681.1|681.6|681|0
1652427280000|2022-05-13 07:34:40|681.7||681.8||681.8||681.7||0
1652427290000|2022-05-13 07:34:50|681.7|681|681.8|681.1|681.8|681.1|681.7|681|0
1652427300000|2022-05-13 07:35:00|681.7||681.7||681.7||681.7||0
1652427310000|2022-05-13 07:35:10|681.8||681.8||681.8||681.8||0
1652427320000|2022-05-13 07:35:20|681.7||681.7||681.7||681.7||0
1652427330000|2022-05-13 07:35:30|681.8||681.8||681.8||681.8||0
1652427340000|2022-05-13 07:35:40||681.3||681.3||681.3||681.3|0
1652427350000|2022-05-13 07:35:50|681.7|681.4|682|681.4|682.4|681.6|681.7|681.4|991
1652427360000|2022-05-13 07:36:00|682.1|681.6|682.2|681.6|682.2|681.6|682.1|681.6|0
1652427370000|2022-05-13 07:36:10|682.3|681.7|682.4|681.8|682.7|682|682.3|681.7|1006
1652427380000|2022-05-13 07:36:20|682.5|681.9|682.4|681.9|682.6|681.9|682.4|681.9|0
1652427390000|2022-05-13 07:36:30|682.3|682|682|681.7|682.4|682|682|681.7|938
1652427400000|2022-05-13 07:36:40|681.9|681.6|681.5|681.1|681.9|681.6|681.4|680.9|6346
1652427410000|2022-05-13 07:36:50|681.4|681|681.3|680.9|681.4|681|681.3|680.9|166
1652427420000|2022-05-13 07:37:00|681.2|681|681.3|680.9|681.3|681|681.2|680.9|1048
1652427430000|2022-05-13 07:37:10|681.5|681|681.6|681.1|681.9|681.3|681.5|681|1670
1652427440000|2022-05-13 07:37:20|681.5|681|681|680.4|681.5|681|680.7|680.3|21941
1652427470000|2022-05-13 07:37:50|680.9|680.3|680.8|680.3|681.1|680.5|680.8|680.3|1686
1652427480000|2022-05-13 07:38:00|680.9|680.5|680.9|680.5|680.9|680.5|680.9|680.5|0
1652427510000|2022-05-13 07:38:30|680.8|680.3|680.5|680|680.8|680.3|680.5|679.9|816
1652427520000|2022-05-13 07:38:40|680.4||680.4||680.4||680.4||0
1652427540000|2022-05-13 07:39:00|680.5|680.1|680.8|680.3|681.2|680.5|680.5|680.1|5564
1652427550000|2022-05-13 07:39:10|680.7|680.4|681|680.3|681|680.4|680.5|680|1609
1652427560000|2022-05-13 07:39:20|680.9|680.2|680.7|680.1|680.9|680.2|680.7|680.1|0
1652427600000|2022-05-13 07:40:00|680.6|680|680.5|679.9|680.6|680|680.3|679.9|3
1652427610000|2022-05-13 07:40:10|680.6||680.6||680.6||680.6||0
1652427620000|2022-05-13 07:40:20|680.5|680|680.6|680|680.6|680|680.3|680|1122
1652427630000|2022-05-13 07:40:30|680.5|679.9|680.5|679.9|680.5|679.9|680.5|679.9|0
1652427640000|2022-05-13 07:40:40|680.4|679.8|680.1|679.5|680.4|679.8|679.9|679.5|4646
1652427650000|2022-05-13 07:40:50|680.2|679.6|680.6|680|680.8|680.2|680.2|679.6|2938
1652427660000|2022-05-13 07:41:00|680.5|680.1|680.5|680|680.5|680.1|680.5|680|1180
1652427680000|2022-05-13 07:41:20||679.9||680||680||679.9|0
1652427690000|2022-05-13 07:41:30|680.6|680.1|680.7|680.2|680.7|680.2|680.6|680.1|405
1652427700000|2022-05-13 07:41:40||680.1||680.2||680.2||680.1|0
1652427720000|2022-05-13 07:42:00|680.8|680.3|681|680.6|681.3|681|680.8|680.3|8297
1652427740000|2022-05-13 07:42:20|680.9||680.9||680.9||680.9||0
1652427750000|2022-05-13 07:42:30||680.7||680.6||680.7||680.6|993
1652427780000|2022-05-13 07:43:00|680.8||680.8||680.8||680.8||0
1652427820000|2022-05-13 07:43:40|680.9|680.7|680.9|680.6|681.1|680.7|680.9|680.6|1031
1652427830000|2022-05-13 07:43:50|680.8|680.5|680.7|680.1|680.8|680.5|680.6|680.1|1
1652427840000|2022-05-13 07:44:00|680.8|680.2|681.4|680.9|681.4|680.9|680.8|680.2|900
1652427850000|2022-05-13 07:44:10|681.3||681.3||681.3||681.3||0
1652427860000|2022-05-13 07:44:20|681.2|680.8|681.2|680.6|681.3|680.8|681|680.6|600
1652427870000|2022-05-13 07:44:30|681.3|680.7|681.8|681.2|681.8|681.2|681.3|680.7|1242
1652427880000|2022-05-13 07:44:40|681.9|681.3|682.4|681.9|682.4|681.9|681.9|681.3|2261
1652427890000|2022-05-13 07:44:50|682.5|682.1|683|682.4|683|682.4|682.3|681.8|1391
1652427900000|2022-05-13 07:45:00|682.9|682.5|683.2|682.6|683.2|682.6|682.9|682.4|1633
1652427910000|2022-05-13 07:45:10|683.1|682.7|682.9|682.5|683.1|682.7|682.8|682.4|10
1652427920000|2022-05-13 07:45:20|682.8|682.4|682.6|682.2|682.8|682.4|682.5|682.2|1398
1652427930000|2022-05-13 07:45:30|682.5|682.1|682.6|682.1|682.7|682.4|682.3|681.7|2472
1652427950000|2022-05-13 07:45:50|682.7|682.2|683.1|682.7|683.2|682.7|682.7|682.2|3659
1652427960000|2022-05-13 07:46:00|683.2|682.8|683.6|683|683.6|683|683.2|682.8|1500
1652427970000|2022-05-13 07:46:10|683.5||683.5||683.5||683.5||0
1652427980000|2022-05-13 07:46:20|683.4|682.9|682.7|682.3|683.4|682.9|682.7|682.3|919
1652427990000|2022-05-13 07:46:30|682.8|682.4|683.1|682.4|683.1|682.4|682.7|682.4|0
1652428000000|2022-05-13 07:46:40|683||683.1||683.1||683||0
1652428010000|2022-05-13 07:46:50|683|682.2|682.8|682.3|683.1|682.3|682.3|682.2|12500
1652428020000|2022-05-13 07:47:00|682.7|682.7|682.3|681.8|682.8|682.7|682.3|681.8|1207
1652428030000|2022-05-13 07:47:10|682.4|682|682.5|682.1|682.5|682.1|682.4|682|0
1652428040000|2022-05-13 07:47:20||682||682||682||682|0
1652428080000|2022-05-13 07:48:00|682.6|682.1|682.6|682.2|682.6|682.2|682.6|682.1|451
1652428090000|2022-05-13 07:48:10|682.7|682.3|682.8|682.5|683|682.5|682.7|682.3|1027
1652428100000|2022-05-13 07:48:20|683|682.6|683.3|682.7|683.3|682.7|683|682.6|541
1652428110000|2022-05-13 07:48:30|683.4|683|683.6|683|683.7|683.6|683.1|682.7|20797
1652428120000|2022-05-13 07:48:40|683.5|682.9|683.2|682.8|683.5|682.9|683.2|682.8|700
1652428130000|2022-05-13 07:48:50|683.1||683.1||683.1||683.1||0
1652428140000|2022-05-13 07:49:00|683.2|682.9|682.7|682.2|684|683.5|682.7|682.2|9102
1652428150000|2022-05-13 07:49:10|682.8|682.1|682.2|681.5|682.8|682.1|682.2|681.5|200
1652428160000|2022-05-13 07:49:20|682.1|681.4|682.1|681.5|682.1|681.6|681.8|681.3|205
1652428180000|2022-05-13 07:49:40|682|681.4|681.6|681|682|681.4|681.6|681|18
1652428200000|2022-05-13 07:50:00|681.5|680.9|681.1|680.6|681.5|680.9|681.1|680.6|153
1652428210000|2022-05-13 07:50:10|681.2||681.2||681.2||681.2||0
1652428220000|2022-05-13 07:50:20|681.8|680.7|681.5|680.9|681.8|681.1|681.4|680.7|19105
1652428250000|2022-05-13 07:50:50|681.4|681.1|682.2|681.6|682.2|681.6|681.4|680.9|2221
1652428260000|2022-05-13 07:51:00|682.1|681.7|682.2|681.7|682.2|681.7|682.1|681.7|0
1652428280000|2022-05-13 07:51:20|682.4|681.9|682.2|681.7|682.6|682|682|681.7|5559
1652428290000|2022-05-13 07:51:30|682.1||682||682.1||682||0
1652428300000|2022-05-13 07:51:40|681.9|681.5|681.8|681.3|681.9|681.5|681.8|681.3|32
1652428310000|2022-05-13 07:51:50|681.7|681.2|681.1|680.7|681.7|681.2|680.7|680.2|18259
1652428320000|2022-05-13 07:52:00|681.3|680.8|681.5|680.9|681.7|681.1|681.3|680.8|803
1652428350000|2022-05-13 07:52:30|681.4|680.8|681.3|680.7|681.4|680.8|681.3|680.7|0
1652428370000|2022-05-13 07:52:50|681.2||681.2||681.2||681.2||0
1652428380000|2022-05-13 07:53:00|681.1|680.5|680.8|680.1|681.1|680.5|680.8|680.1|359
1652428390000|2022-05-13 07:53:10|680.9|680.2|680.7|680.1|680.9|680.3|680.7|680.1|0
1652428400000|2022-05-13 07:53:20|680.6|680|680.5|679.9|680.6|680|680.5|679.9|0
1652428410000|2022-05-13 07:53:30|680.4|679.8|680.3|679.7|680.4|679.8|680.3|679.7|106
1652428420000|2022-05-13 07:53:40|680.2|679.6|679.8|679.2|680.2|679.6|679.8|679.2|2361
1652428430000|2022-05-13 07:53:50|679.7|679.1|679.7|679.1|679.7|679.1|679.7|679.1|0
1652428440000|2022-05-13 07:54:00|680.1|679.2|680.8|680.1|680.8|680.1|679.9|679.2|10102
1652428450000|2022-05-13 07:54:10|681|680.3|681.1|680.5|681.1|680.5|681|680.3|0
1652428460000|2022-05-13 07:54:20|681.2||681.3||681.3||681.2||0
1652428470000|2022-05-13 07:54:30|681.2|680.6|680.7|680.1|681.2|680.6|680.6|680.1|2430
1652428480000|2022-05-13 07:54:40|680.6||680.6||680.6||680.6||0
1652428490000|2022-05-13 07:54:50|680.5|679.9|680.4|679.9|680.5|679.9|680.3|679.9|137
1652428500000|2022-05-13 07:55:00|680.5|680|680.6|679.9|680.7|680.1|680.5|679.9|0
1652428510000|2022-05-13 07:55:10|680.5||680.4||680.5||680.3||0
1652428520000|2022-05-13 07:55:20|680.5||680.3||680.6||680.3||0
1652428530000|2022-05-13 07:55:30|680.4||680.3||680.4||680.3||0
1652428540000|2022-05-13 07:55:40|680.2|679.7|680|679.5|680.2|679.7|679.9|679.5|811
1652428550000|2022-05-13 07:55:50|679.9|679.4|679.8|679.2|679.9|679.4|679.8|679.1|1134
1652428560000|2022-05-13 07:56:00|679.7||679.7||679.7||679.7||0
1652428570000|2022-05-13 07:56:10|679.6|679.1|679.5|678.8|679.6|679.1|679.5|678.8|20
1652428580000|2022-05-13 07:56:20|679.6|678.9|679.5|678.9|679.6|679|679.5|678.9|0
1652428590000|2022-05-13 07:56:30||678.8||678.9||678.9||678.8|0
1652428600000|2022-05-13 07:56:40||678.8||678.9||678.9||678.8|0
1652428610000|2022-05-13 07:56:50|679.4|678.8|679.1|678.5|679.4|678.8|679.1|678.5|286
1652428630000|2022-05-13 07:57:10|679.2|678.4|678.9|678.4|679.2|678.4|678.9|678.4|300
1652428640000|2022-05-13 07:57:20||678.3||678.2||678.3||678.2|0
1652428650000|2022-05-13 07:57:30|678.8|678.3|678.5|678|678.9|678.4|678.5|678|71
1652428660000|2022-05-13 07:57:40|678.6||678.5||678.6||678.5||0
1652428670000|2022-05-13 07:57:50|678.4|677.9|678.1|677.4|678.5|677.9|677.7|677.4|19780
1652428680000|2022-05-13 07:58:00|678|677.5|677.6|677|678|677.5|677.6|677|1807
1652428690000|2022-05-13 07:58:10|677.4|676.9|677.4|676.9|677.6|677|677.2|676.6|2589
1652428700000|2022-05-13 07:58:20|677.5|676.8|677.3|676.8|677.6|676.8|677.2|676.7|3609
1652428710000|2022-05-13 07:58:30|677.2|676.7|677.2|676.7|677.2|676.7|677.1|676.7|201
1652428720000|2022-05-13 07:58:40|677|676.6|677.2|676.9|677.6|677.1|676.9|676.6|7763
1652428730000|2022-05-13 07:58:50|677.4|677|677.8|677.3|677.9|677.3|677.4|677|452
1652428740000|2022-05-13 07:59:00|677.7|677.1|677.5|676.9|677.7|677.1|677.4|676.9|5997
1652428750000|2022-05-13 07:59:10|677.4|677|677.4|676.9|677.5|677|677.3|676.9|9558
1652428760000|2022-05-13 07:59:20|677.5|677|678.7|678.2|678.7|678.2|677.5|677|3596
1652428770000|2022-05-13 07:59:30|678.8|678.3|678.7|678.2|678.8|678.3|678.7|678.2|2026
1652428780000|2022-05-13 07:59:40|678.6|678.1|678.7|678.1|678.7|678.3|678.4|677.9|324
1652428790000|2022-05-13 07:59:50|678.6|678.3|678.2|677.6|678.6|678.3|678.2|677.6|1041
1652428800000|2022-05-13 08:00:00|678.3||678.4||678.4||678.3||0
1652428810000|2022-05-13 08:00:10|678.5|677.7|678.4|677.7|678.6|677.9|678.4|677.7|6377
1652428820000|2022-05-13 08:00:20|678.5|677.8|679.4|678.8|679.4|678.8|678.5|677.8|1161
1652428830000|2022-05-13 08:00:30|679.5|678.9|679.7|678.9|679.7|678.9|679.5|678.9|0
1652428840000|2022-05-13 08:00:40|679.6|679.1|679.3|678.8|679.6|679.1|679.3|678.8|1106
1652428870000|2022-05-13 08:01:10|679.2|678.7|679.1|678.6|679.2|678.7|679.1|678.6|994
1652428920000|2022-05-13 08:02:00|679|678.7|679.7|679.4|680|679.8|679|678.6|17255
1652428930000|2022-05-13 08:02:10|679.6|679.2|679.4|679|679.7|679.2|679.4|679|519
1652428940000|2022-05-13 08:02:20|679.5||679.5||679.5||679.5||0
1652428950000|2022-05-13 08:02:30||678.9||678.9||678.9||678.9|0
1652428960000|2022-05-13 08:02:40||679||679||679||678.9|0
1652428970000|2022-05-13 08:02:50|679.6|679.1|680.3|679.5|680.4|679.5|679.6|679.1|2171
1652428990000|2022-05-13 08:03:10|680.4|679.6|680.4|679.6|680.6|679.6|680.4|679.6|0
1652429000000|2022-05-13 08:03:20|680.5|679.7|681.2|680.4|681.3|680.4|680.5|679.7|1591
1652429010000|2022-05-13 08:03:30|681.3|680.5|681.4|680.5|681.4|680.5|681.3|680.5|0
1652429020000|2022-05-13 08:03:40|681.3||681.3||681.3||681.3||0
1652429030000|2022-05-13 08:03:50|681.2||681.3||681.3||681.2||0
1652429040000|2022-05-13 08:04:00|681.4|680.6|682.2|681.5|682.2|681.7|681.2|680.5|3441
1652429060000|2022-05-13 08:04:20|682.3|681.6|681.6|681.1|682.3|681.8|681.6|681.1|2202
1652429080000|2022-05-13 08:04:40|681.5|681.2|682|681.5|682.2|681.5|681.5|681.2|2072
1652429090000|2022-05-13 08:04:50|682.1|681.6|682.1|681.6|682.5|681.7|682|681.6|1141
1652429100000|2022-05-13 08:05:00|682.2|681.7|682.2|681.6|682.6|681.9|682|681.6|2892
1652429110000|2022-05-13 08:05:10|682.3|681.7|682.4|681.8|682.4|681.8|682.2|681.7|0
1652429120000|2022-05-13 08:05:20|682.5|681.9|682.8|682.2|683.2|682.6|682.5|681.9|451
1652429130000|2022-05-13 08:05:30|682.9|682.3|683|682.2|683|682.3|682.9|682.2|200
1652429140000|2022-05-13 08:05:40|683.1|682.3|682.9|682.4|683.2|683|682.8|682.3|10266
1652429150000|2022-05-13 08:05:50|683||682.9||683||682.9||0
1652429160000|2022-05-13 08:06:00|683|682.5|683.1|682.8|683.1|682.8|682.9|682.5|1251
1652429170000|2022-05-13 08:06:10|683.3|682.9|683.2|682.7|683.7|683.1|683.2|682.7|1935
1652429180000|2022-05-13 08:06:20|683.3||683.3||683.4||683.3||0
1652429190000|2022-05-13 08:06:30|683.2|682.6|683.2|682.6|683.2|682.6|683.2|682.6|0
1652429200000|2022-05-13 08:06:40|683.3||682.8||683.3||682.8||0
1652429220000|2022-05-13 08:07:00|683|682.7|683.2|682.6|683.3|682.7|683|682.6|109
1652429230000|2022-05-13 08:07:10|683.1||683.1||683.2||683.1||0
1652429240000|2022-05-13 08:07:20|683.2||683.2||683.2||683.2||0
1652429250000|2022-05-13 08:07:30|683.3||683.2||683.4||683.2||0
1652429270000|2022-05-13 08:07:50|683.1|683|683.1|682.6|683.1|683|683.1|682.6|1357
1652429280000|2022-05-13 08:08:00|683.2||683.3||683.3||683.2||0
1652429290000|2022-05-13 08:08:10|683.4||683.4||683.4||683.4||0
1652429300000|2022-05-13 08:08:20|683.3|683|683.6|683|683.7|683|683.3|683|0
1652429310000|2022-05-13 08:08:30|683.5|683.1|683.1|683|683.7|683.1|683|682.6|11666
1652429320000|2022-05-13 08:08:40|683.2|682.7|682.9|682.2|683.2|682.7|682.9|682.2|603
1652429340000|2022-05-13 08:09:00|682.8|682.4|682.8|682.4|682.9|682.6|682.8|682.4|409
1652429360000|2022-05-13 08:09:20|682.9|682.5|683.2|682.7|683.4|683|682.8|682.5|16528
1652429370000|2022-05-13 08:09:30|683.1|682.8|682.9|682.2|683.1|682.8|682.9|682.2|304
1652429380000|2022-05-13 08:09:40|682.8|682.1|682.8|682.1|682.8|682.1|682.8|682.1|0
1652429390000|2022-05-13 08:09:50|682.7|682|682.4|682|682.7|682.1|682.4|682|0
1652429400000|2022-05-13 08:10:00||682.1||682.1||682.1||682.1|100
1652429410000|2022-05-13 08:10:10||682||682||682||682|0
1652429420000|2022-05-13 08:10:20|682.3|681.9|682.5|681.8|682.5|681.9|682.3|681.8|0
1652429430000|2022-05-13 08:10:30|682.6||682.6||682.6||682.6||0
1652429450000|2022-05-13 08:10:50|682.5||682.5||682.5||682.5||0
1652429460000|2022-05-13 08:11:00||681.9||681.9||681.9||681.9|0
1652429470000|2022-05-13 08:11:10||681.8||681.8||681.8||681.8|0
1652429480000|2022-05-13 08:11:20|682.4|681.9|682.4|682|682.5|682|682.2|681.8|401
1652429490000|2022-05-13 08:11:30|682.3|681.9|682.3|681.9|682.3|681.9|682.3|681.8|438
1652429520000|2022-05-13 08:12:00|682.4|682|682.7|682.2|683|682.4|682.4|682|3954
1652429530000|2022-05-13 08:12:10|682.6|682.1|682.5|682.1|682.6|682.2|682.5|682.1|860
1652429540000|2022-05-13 08:12:20|682.6|682.2|682.4|682.1|682.8|682.3|682.4|682.1|8016
1652429550000|2022-05-13 08:12:30|682.3|682|682.1|681.6|682.3|682|681.9|681.5|1437
1652429560000|2022-05-13 08:12:40|682.2|681.7|682.4|682|682.5|682.1|682.1|681.7|9851
1652429570000|2022-05-13 08:12:50|682.3|681.9|682.3|681.8|682.4|681.9|682.2|681.8|175
1652429580000|2022-05-13 08:13:00|682.2|681.7|682|681.5|682.2|681.7|682|681.5|0
1652429600000|2022-05-13 08:13:20|681.9|680.7|681.7|681.2|681.9|681.3|680.9|680.5|43422
1652429610000|2022-05-13 08:13:30||681.3||681.3||681.3||681.3|0
1652429620000|2022-05-13 08:13:40|681.6|681.4|681.5|681.1|681.6|681.4|681.4|681.1|187
1652429640000|2022-05-13 08:14:00|681.6|681.2|681.6|681.2|681.9|681.6|681.5|681.1|6851
1652429660000|2022-05-13 08:14:20||681.3||681.2||681.3||681.2|3843
1652429670000|2022-05-13 08:14:30|681.7|681.3|681.9|681.4|682|681.6|681.6|681.3|6820
1652429680000|2022-05-13 08:14:40|682|681.5|682.4|681.9|682.4|682|682|681.5|7702
1652429690000|2022-05-13 08:14:50|682.3|682|683.4|682.9|683.4|682.9|682.3|681.9|5057
1652429700000|2022-05-13 08:15:00|683.3|683|683.3|682.9|683.3|683|683.3|682.9|392
1652429710000|2022-05-13 08:15:10|683.1|682.7|683.1|682.7|683.1|682.8|683|682.6|347
1652429720000|2022-05-13 08:15:20|683|682.6|682.5|682|683|682.6|682.4|682|652
1652429740000|2022-05-13 08:15:40||682.1||682.1||682.1||682.1|0
1652429750000|2022-05-13 08:15:50||682||682||682||682|0
1652429770000|2022-05-13 08:16:10|682.4||682.4||682.4||682.4||0
1652429790000|2022-05-13 08:16:30|682.3|681.9|682.2|681.8|682.3|681.9|682.2|681.8|464
1652429800000|2022-05-13 08:16:40|682.1|681.7|682.1|681.6|682.2|681.7|682|681.5|707
1652429810000|2022-05-13 08:16:50|682.2||682.2||682.2||682.2||0
1652429820000|2022-05-13 08:17:00|682||682||682||682||0
1652429830000|2022-05-13 08:17:10|681.9|681.5|681.8|681.2|681.9|681.5|681.8|681.2|677
1652429840000|2022-05-13 08:17:20|681.7||681.7||681.7||681.7||0
1652429850000|2022-05-13 08:17:30|681.6|681.1|681.5|681.1|681.6|681.1|681.5|681.1|24
1652429870000|2022-05-13 08:17:50|681.4|681|681.4|680.9|681.4|681|681.3|680.7|509
1652429890000|2022-05-13 08:18:10||680.8||680.8||680.8||680.8|0
1652429900000|2022-05-13 08:18:20|681.3||681.3||681.3||681.3||0
1652429920000|2022-05-13 08:18:40|681.7|681.6|681.6|681.2|681.7|681.6|681.3|680.9|24734
1652429930000|2022-05-13 08:18:50|681.5|681.3|681|680.4|681.5|681.3|681|680.4|306
1652429940000|2022-05-13 08:19:00|680.9|680.7|680.9|680.4|680.9|680.7|680.8|680.4|62
1652429950000|2022-05-13 08:19:10||680.5||680.5||680.5||680.5|0
1652429970000|2022-05-13 08:19:30|681|680.6|681.3|680.9|681.3|680.9|681|680.5|3551
1652429980000|2022-05-13 08:19:40|681.2|681|681|680.7|681.2|681|681|680.7|1333
1652429990000|2022-05-13 08:19:50|681.1|680.8|681.3|680.7|681.3|680.9|681.1|680.7|2923
1652430050000|2022-05-13 08:20:50||680.8||680.8||680.8||680.8|0
1652430060000|2022-05-13 08:21:00|681.4|680.9|681.4|680.9|681.6|681.1|681.3|680.8|1329
1652430070000|2022-05-13 08:21:10||681||681.1||681.1||681|0
1652430080000|2022-05-13 08:21:20||681.2||681.1||681.2||681.1|0
1652430090000|2022-05-13 08:21:30|681.3|681|681.2|680.9|681.3|681|681.1|680.7|259
1652430100000|2022-05-13 08:21:40|681.3||681.4||681.4||681.3||0
1652430110000|2022-05-13 08:21:50|681.3||681.3||681.3||681.3||0
1652430120000|2022-05-13 08:22:00|681.4|681|681.8|681.2|681.8|681.4|681.3|681|1575
1652430130000|2022-05-13 08:22:10|681.6||681.6||681.6||681.6||0
1652430140000|2022-05-13 08:22:20|681.7||681.7||681.8||681.7||0
1652430150000|2022-05-13 08:22:30|681.6||681.6||681.6||681.6||0
1652430170000|2022-05-13 08:22:50|681.7|681.3|681.7|681.3|681.7|681.3|681.7|681.3|0
1652430180000|2022-05-13 08:23:00|681.8|681.4|681.9|681.4|681.9|681.5|681.8|681.4|0
1652430190000|2022-05-13 08:23:10|682||682.1||682.1||682||0
1652430200000|2022-05-13 08:23:20|681.9|681.3|681.4|680.9|681.9|681.3|681.4|680.9|703
1652430210000|2022-05-13 08:23:30||680.8||680.8||680.8||680.8|0
1652430230000|2022-05-13 08:23:50|681.5|681|681.6|681|681.6|681|681.5|681|0
1652430240000|2022-05-13 08:24:00|681.7|681.1|681.7|681.1|681.7|681.1|681.7|681.1|0
1652430250000|2022-05-13 08:24:10|681.8|681.2|681.9|681.5|681.9|681.5|681.7|681.2|1106
1652430260000|2022-05-13 08:24:20|681.8|681.4|681.8|681.2|681.8|681.4|681.6|681.2|1877
1652430270000|2022-05-13 08:24:30|681.9|681.5|681.7|681.2|681.9|681.5|681.6|681.2|1047
1652430280000|2022-05-13 08:24:40|681.8|681.3|681.8|681.2|681.8|681.4|681.8|681.2|2000
1652430330000|2022-05-13 08:25:30|681.9|681.3|682.2|681.8|682.3|681.8|681.9|681.3|727
1652430340000|2022-05-13 08:25:40||681.7||681.8||681.8||681.7|0
1652430350000|2022-05-13 08:25:50|682.3|681.9|682.4|682.1|682.4|682.1|682.2|681.9|541
1652430360000|2022-05-13 08:26:00||682.2||682.1||682.2||682.1|55
1652430400000|2022-05-13 08:26:40|682.5|682.2|682.8|682.3|682.8|682.3|682.5|682.2|287
1652430430000|2022-05-13 08:27:10|682.9|682.4|683|682.5|683|682.5|682.9|682.4|0
1652430440000|2022-05-13 08:27:20|682.9|682.4|682.9|682.4|682.9|682.4|682.9|682.4|0
1652430460000|2022-05-13 08:27:40||682.5||682.4||682.5||682.4|100
1652430470000|2022-05-13 08:27:50|683||682.8||683||682.8||0
1652430490000|2022-05-13 08:28:10|682.9|682.5|682.9|682.6|683.5|683|682.8|682.5|22481
1652430500000|2022-05-13 08:28:20|683|682.7|683.1|682.6|683.1|682.8|683|682.6|1211
1652430540000|2022-05-13 08:29:00|683.2|682.7|683.7|683.6|683.8|683.6|683.2|682.7|19164
1652430550000|2022-05-13 08:29:10|683.8|683.7|684|683.8|684.1|683.8|683.7|683.6|30463
1652430560000|2022-05-13 08:29:20|684.1|683.9|684|683.7|684.3|683.9|683.9|683.7|1175
1652430570000|2022-05-13 08:29:30|684.1||684.2||684.2||684.1||0
1652430580000|2022-05-13 08:29:40|684.3||684.4||684.4||684.3||0
1652430590000|2022-05-13 08:29:50||683.8||683.9||683.9||683.8|0
1652430600000|2022-05-13 08:30:00|684.5|684|685|684.4|685.6|685.1|684.5|684|41400
1652430610000|2022-05-13 08:30:10|684.9|684.5|684.2|683.8|684.9|684.5|684|683.8|1930
1652430620000|2022-05-13 08:30:20|||||||||100
1652430630000|2022-05-13 08:30:30|684.1|683.7|684.1|683.5|684.2|683.9|683.9|683.5|4914
1652430650000|2022-05-13 08:30:50|684|683.4|683.9|683.3|684|683.4|683.7|683.2|183
1652430660000|2022-05-13 08:31:00|683.8|683.4|684|683.3|684|683.5|683.8|683.3|27
1652430670000|2022-05-13 08:31:10|684.1||683.8||684.1||683.8||0
1652430680000|2022-05-13 08:31:20|683.7||683.8||683.9||683.7||0
1652430690000|2022-05-13 08:31:30|683.7|683.2|683.5|683.2|683.7|683.2|683.5|683.2|129
1652430700000|2022-05-13 08:31:40|683.6|683.1|683.3|682.7|683.6|683.1|683.3|682.7|1058
1652430710000|2022-05-13 08:31:50||682.6||682.6||682.6||682.6|0
1652430720000|2022-05-13 08:32:00|683.2||683.2||683.2||683.2||0
1652430730000|2022-05-13 08:32:10|683.1|682.5|682.7|682.2|683.1|682.5|682.7|682.1|416
1652430740000|2022-05-13 08:32:20|682.8|682.3|683|682.5|683|682.5|682.8|682.3|549
1652430750000|2022-05-13 08:32:30|682.9|682.4|682.7|682|682.9|682.4|682.7|682|46
1652430760000|2022-05-13 08:32:40||681.9||681.9||681.9||681.9|0
1652430770000|2022-05-13 08:32:50|681.9|681.8|682.2|681.6|682.7|681.9|681.9|681.6|2000
1652430780000|2022-05-13 08:33:00|682.1|681.5|682.1|681.6|682.1|681.7|682.1|681.5|0
1652430790000|2022-05-13 08:33:10|682|681.5|682|681.3|682|681.5|682|681.3|0
1652430800000|2022-05-13 08:33:20||681.4||681.4||681.4||681.3|0
1652430820000|2022-05-13 08:33:40||681.5||681.4||681.5||681.4|0
1652430850000|2022-05-13 08:34:10|681.9|681.5|681.8|681.3|681.9|681.5|681.8|681.3|0
1652430860000|2022-05-13 08:34:20|681.7||681.7||681.7||681.7||0
1652430870000|2022-05-13 08:34:30|681.8|681.4|681.3|681|681.8|681.4|681.3|681|2756
1652430880000|2022-05-13 08:34:40|681.2|680.9|681|680.4|681.2|680.9|681|680.2|2188
1652430910000|2022-05-13 08:35:10|680.9|680.3|680.7|680.2|680.9|680.3|680.5|680.2|1360
1652430920000|2022-05-13 08:35:20|680.6|680.4|680.6|680.2|680.6|680.4|680.6|680.2|430
1652430930000|2022-05-13 08:35:30|680.7|680.3|680.7|680.2|680.9|680.6|680.7|680.1|1397
1652430950000|2022-05-13 08:35:50|680.8|680.3|680.8|680.2|681.3|680.8|680.8|680.2|1392
1652430960000|2022-05-13 08:36:00|680.7||680.6||680.7||680.6||0
1652430990000|2022-05-13 08:36:30|680.7|680.6|680.6|680.2|680.7|680.6|680.6|680.2|3800
1652431000000|2022-05-13 08:36:40|680.7||680.8||680.8||680.7||0
1652431010000|2022-05-13 08:36:50|680.9|680.3|680.9|680.3|680.9|680.3|680.9|680.3|0
1652431070000|2022-05-13 08:37:50||680.4||680.4||680.4||680.4|0
1652431100000|2022-05-13 08:38:20|680.8|680.3|680.7|680.3|680.9|680.3|680.7|680.2|6009
1652431120000|2022-05-13 08:38:40||680.2||680.2||680.2||680.2|0
1652431140000|2022-05-13 08:39:00|680.6|680.1|680.3|680|680.6|680.1|680.2|680|1013
1652431150000|2022-05-13 08:39:10|680.2||680.4||680.5||680.2||0
1652431170000|2022-05-13 08:39:30|680.5|680.1|680.6|680|680.8|680.5|680.4|680|1980
1652431200000|2022-05-13 08:40:00|680.5||680.4||680.5||680.3||0
1652431210000|2022-05-13 08:40:10|680.5|680.1|680.6|680.1|680.6|680.1|680.5|680.1|565
1652431230000|2022-05-13 08:40:30|680.5|680|680.5|680|680.5|680|680.5|680|0
1652431240000|2022-05-13 08:40:40|680.4||680.4||680.5||680.4||0
1652431250000|2022-05-13 08:40:50|680.5||680.5||680.5||680.5||0
1652431260000|2022-05-13 08:41:00||680.1||680.1||680.1||680.1|85
1652431280000|2022-05-13 08:41:20||680||680||680||680|0
1652431290000|2022-05-13 08:41:30||680.1||680.1||680.1||680.1|0
1652431310000|2022-05-13 08:41:50|680.6||680.6||680.6||680.6||0
1652431320000|2022-05-13 08:42:00|680.7|680.2|680.5|680.2|681.3|680.9|680.5|680.1|2889
1652431340000|2022-05-13 08:42:20|680.6|680.3|680.8|680.5|680.8|680.5|680.6|680.3|540
1652431350000|2022-05-13 08:42:30|680.9||680.9||680.9||680.9||0
1652431360000|2022-05-13 08:42:40|681||681.1||681.1||681||0
1652431380000|2022-05-13 08:43:00|680.9||680.9||680.9||680.9||0
1652431410000|2022-05-13 08:43:30|680.8|680.4|680.7|680.3|680.8|680.4|680.6|680.3|451
1652431420000|2022-05-13 08:43:40|680.6|680.2|680.4|680.1|680.6|680.2|680.4|680.1|696
1652431440000|2022-05-13 08:44:00|680.5|680.2|680.7|680.3|680.8|680.4|680.5|680.1|890
1652431450000|2022-05-13 08:44:10|680.6|680.2|680.6|680.1|680.6|680.2|680.6|680.1|0
1652431460000|2022-05-13 08:44:20|680.5||680.4||680.5||680.4||0
1652431470000|2022-05-13 08:44:30|680.3|680|680.3|680|680.4|680|680.3|680|162
1652431500000|2022-05-13 08:45:00|680.2|679.9|680.1|679.5|680.2|679.9|680.1|679.5|925
1652431520000|2022-05-13 08:45:20||679.6||679.6||679.6||679.6|0
1652431530000|2022-05-13 08:45:30|680|679.5|679.8|679.3|680|679.5|679.8|679.3|293
1652431540000|2022-05-13 08:45:40||679.2||679.2||679.2||679.2|0
1652431550000|2022-05-13 08:45:50|679.9|679.3|680|679.6|680.2|679.6|679.8|679.3|1844
1652431560000|2022-05-13 08:46:00||679.5||679.5||679.5||679.5|0
1652431600000|2022-05-13 08:46:40|680.1|679.7|680.3|679.9|680.3|679.9|680.1|679.7|1448
1652431610000|2022-05-13 08:46:50|680.4|680|680.5|680|680.5|680|680.4|680|0
1652431630000|2022-05-13 08:47:10|680.4|679.9|680.4|680|680.4|680|680.2|679.9|535
1652431640000|2022-05-13 08:47:20|680.3|679.9|680.4|679.9|680.4|679.9|680.2|679.9|242
1652431660000|2022-05-13 08:47:40|680.3||680.4||680.4||680.3||50
1652431670000|2022-05-13 08:47:50||680||679.9||680||679.9|0
1652431680000|2022-05-13 08:48:00||680||680.2||680.2||680|28
1652431690000|2022-05-13 08:48:10|680.3|680.1|680.3|679.9|680.3|680.1|680.2|679.9|1733
1652431700000|2022-05-13 08:48:20|680.2|679.8|680|679.6|680.2|679.8|680|679.4|1112
1652431710000|2022-05-13 08:48:30|680.1||680||680.1||679.9||0
1652431730000|2022-05-13 08:48:50|679.9|679.5|679.9|679.5|679.9|679.5|679.9|679.5|546
1652431740000|2022-05-13 08:49:00|679.8|679.6|680|679.5|680|679.6|679.7|679.5|1462
1652431750000|2022-05-13 08:49:10|679.9||679.9||679.9||679.8||0
1652431770000|2022-05-13 08:49:30|679.8|679.4|679.6|679.2|679.8|679.4|679.6|679.1|81
1652431780000|2022-05-13 08:49:40|679.7|679.3|679.6|679.3|679.7|679.3|679.6|679.3|0
1652431790000|2022-05-13 08:49:50||679.5||679.5||679.5||679.5|15
1652431800000|2022-05-13 08:50:00|679.5|679.4|679.6|679.1|679.6|679.4|679.4|679.1|1565
1652431820000|2022-05-13 08:50:20|679.5|679.2|679.5|679.1|679.6|679.3|679.5|679.1|2198
1652431830000|2022-05-13 08:50:30|679.4|679.2|679.4|679.1|679.5|679.2|679.4|679.1|110
1652431850000|2022-05-13 08:50:50|679.5|679.2|679.6|679.2|679.6|679.4|679.4|679.2|2695
1652431860000|2022-05-13 08:51:00|679.5|679.1|678.6|678.3|679.5|679.1|678.6|678.3|6975
1652431870000|2022-05-13 08:51:10|678.5|678.4|677.6|677.2|678.5|678.4|677.6|677.2|47944
1652431880000|2022-05-13 08:51:20|677.5|677.1|677.8|677.4|677.8|677.6|677.4|677|12493
1652431890000|2022-05-13 08:51:30|677.7|677.6|677.7|677.4|677.8|677.6|677.5|677.4|476
1652431920000|2022-05-13 08:52:00|677.8|677.5|678.3|677.8|678.3|677.8|677.7|677.4|3255
1652431930000|2022-05-13 08:52:10|678.4|677.9|678.6|678.1|678.6|678.1|678.4|677.9|129
1652431940000|2022-05-13 08:52:20|678.5||678.5||678.5||678.5||0
1652431970000|2022-05-13 08:52:50|678.4|678|678.3|678|678.4|678|678.3|678|627
1652431980000|2022-05-13 08:53:00|678.4||678.4||678.4||678.4||0
1652431990000|2022-05-13 08:53:10|678.3||678.4||678.4||678.3||0
1652432000000|2022-05-13 08:53:20|678.5|678.1|679.7|679.1|679.8|679.1|678.5|678.1|14482
1652432010000|2022-05-13 08:53:30|679.8|679.2|679.9|679.3|679.9|679.3|679.8|679.2|0
1652432020000|2022-05-13 08:53:40|679.7||679.7||679.7||679.7||0
1652432030000|2022-05-13 08:53:50||679.4||679.3||679.4||679.3|0
1652432040000|2022-05-13 08:54:00|679.8|679.4|680|679.6|680.3|679.8|679.8|679.4|528
1652432050000|2022-05-13 08:54:10|680.1|679.7|680.1|679.7|680.2|679.7|680.1|679.7|0
1652432060000|2022-05-13 08:54:20|680.2|679.8|680.5|680|680.6|680|680.2|679.8|561
1652432070000|2022-05-13 08:54:30|680.4|680.1|679.7|679.2|680.4|680.1|679.5|679|8233
1652432080000|2022-05-13 08:54:40|679.6|679.1|679.7|679.1|679.7|679.2|679.6|679|549
1652432100000|2022-05-13 08:55:00||679.2||679.2||679.2||679.2|0
1652432110000|2022-05-13 08:55:10|679.6|679.1|679.6|679|679.6|679.1|679.6|679|0
1652432120000|2022-05-13 08:55:20||679.2||679.2||679.2||679.2|0
1652432130000|2022-05-13 08:55:30|679.7||679.7||679.7||679.7||0
1652432150000|2022-05-13 08:55:50|679.6|679.4|680|679.6|680|679.6|679.6|679.2|2721
1652432170000|2022-05-13 08:56:10|679.9|679.5|679.5|679.2|679.9|679.5|679.5|679.2|684
1652432250000|2022-05-13 08:57:30|679.4|679.3|680.5|680|680.5|680|679.4|679.2|10429
1652432260000|2022-05-13 08:57:40|680.6|680.2|680.5|680|680.6|680.2|680.4|680|38
1652432280000|2022-05-13 08:58:00|680.6|680.1|680.8|680.4|680.8|680.5|680.6|680.1|440
1652432290000|2022-05-13 08:58:10|680.7||680.8||680.8||680.6||0
1652432330000|2022-05-13 08:58:50|680.7|680.5|681.2|680.7|681.2|680.7|680.7|680.4|1841
1652432360000|2022-05-13 08:59:20|681.3|680.8|681.2|680.8|681.4|680.8|681.2|680.8|0
1652432390000|2022-05-13 08:59:50|681.3|680.9|681.7|681.1|681.7|681.1|681.3|680.9|120
1652432400000|2022-05-13 09:00:00|681.9|681.2|682.4|682|682.4|682|681.6|681.1|7044
1652432410000|2022-05-13 09:00:10|682.3|681.8|682.4|681.8|682.5|682|682.1|681.7|1531
1652432420000|2022-05-13 09:00:20|682.5|681.9|682.6|682|682.6|682|682.5|681.9|0
1652432430000|2022-05-13 09:00:30||682.1||682.1||682.1||682.1|0
1652432440000|2022-05-13 09:00:40|682.7|682.2|682.9|682.3|682.9|682.3|682.7|682.2|1000
1652432480000|2022-05-13 09:01:20|683|682.4|683.3|682.8|683.4|682.8|683|682.4|781
1652432490000|2022-05-13 09:01:30|683.2|683|683|682.7|683.4|683|682.8|682.5|3918
1652432500000|2022-05-13 09:01:40|682.9|682.6|682.8|682.4|683.2|682.7|682.8|682.4|6509
1652432510000|2022-05-13 09:01:50||682.5||682.4||682.5||682.4|361
1652432520000|2022-05-13 09:02:00|682.9|682.5|682.9|682.4|683.1|682.6|682.9|682.4|938
1652432530000|2022-05-13 09:02:10|682.8|682.6|682.8|682.6|682.8|682.6|682.7|682.4|674
1652432540000|2022-05-13 09:02:20|682.9|682.5|682.8|682.4|682.9|682.5|682.8|682.4|833
1652432550000|2022-05-13 09:02:30|682.9|682.5|683.1|682.7|683.3|682.7|682.9|682.5|1298
1652432560000|2022-05-13 09:02:40|683.2|682.8|683.8|683.4|683.9|683.6|683.2|682.8|4158
1652432570000|2022-05-13 09:02:50||683.5||683.5||683.5||683.5|0
1652432580000|2022-05-13 09:03:00|683.7|683.4|683.5|683|683.7|683.4|683.5|683|1036
1652432590000|2022-05-13 09:03:10|683.6|683.1|683.7|683.1|683.7|683.3|683.5|683.1|1187
1652432600000|2022-05-13 09:03:20||683.4||683.4||683.4||683.4|0
1652432620000|2022-05-13 09:03:40|683.8|683.5|684.1|683.6|684.2|683.7|683.7|683.5|19991
1652432630000|2022-05-13 09:03:50|684.2|683.7|684.2|683.7|684.2|683.7|684.2|683.7|0
1652432640000|2022-05-13 09:04:00|684.3|683.8|684.1|683.7|684.4|683.8|684.1|683.7|300
1652432650000|2022-05-13 09:04:10|684.2|683.8|684.4|683.8|684.4|683.8|684.2|683.8|0
1652432660000|2022-05-13 09:04:20|684.2|683.7|684.2|683.7|684.2|683.7|684.2|683.7|0
1652432670000|2022-05-13 09:04:30|684.1||684.1||684.1||684.1||0
1652432680000|2022-05-13 09:04:40|684|683.6|684|683.4|684|683.7|683.7|683.4|1030
1652432690000|2022-05-13 09:04:50|683.9||683.9||683.9||683.8||0
1652432710000|2022-05-13 09:05:10|684|683.5|684.2|683.6|684.2|683.6|683.9|683.4|966
1652432720000|2022-05-13 09:05:20|684.1||684.1||684.1||684.1||0
1652432730000|2022-05-13 09:05:30|684.2|683.7|684.2|683.7|684.2|683.7|684.2|683.7|0
1652432740000|2022-05-13 09:05:40|684.1||684.2||684.2||684.1||0
1652432770000|2022-05-13 09:06:10|684.1|683.6|683.3|682.7|684.1|683.6|683.2|682.6|1194
1652432780000|2022-05-13 09:06:20|683.4|682.8|683.7|683.1|683.8|683.4|683.3|682.8|5162
1652432790000|2022-05-13 09:06:30|683.8|683.2|683.4|682.8|684|683.4|683.4|682.8|4062
1652432820000|2022-05-13 09:07:00||682.9||682.9||682.9||682.9|0
1652432830000|2022-05-13 09:07:10|683.3|682.8|683|682.7|683.3|682.8|683|682.7|232
1652432840000|2022-05-13 09:07:20|683.1||683.1||683.2||683.1||0
1652432850000|2022-05-13 09:07:30|683|682.6|682.8|682.2|683|682.6|682.8|682.2|4024
1652432860000|2022-05-13 09:07:40|682.7|682|682.3|681.9|682.7|682|682.3|681.7|2378
1652432870000|2022-05-13 09:07:50|682.5|682|682.6|682.2|682.6|682.3|682.5|682|945
1652432890000|2022-05-13 09:08:10|682.7|682.3|683.1|682.6|683.3|682.7|682.6|682.3|6026
1652432900000|2022-05-13 09:08:20|683.2|682.7|682.9|682.4|683.2|682.7|682.9|682.2|757
1652432910000|2022-05-13 09:08:30|682.8|682.3|682.7|682.2|682.8|682.3|682.6|682.2|144
1652432920000|2022-05-13 09:08:40|682.8||682.8||682.8||682.8||0
1652432930000|2022-05-13 09:08:50|682.9|682.4|682.9|682.5|682.9|682.5|682.9|682.4|0
1652432940000|2022-05-13 09:09:00|683|682.6|683|682.5|683.1|682.6|683|682.4|1600
1652432950000|2022-05-13 09:09:10|682.9|682.4|682.8|682.3|682.9|682.4|682.8|682.2|0
1652432960000|2022-05-13 09:09:20|682.9|682.4|682.9|682.4|682.9|682.4|682.9|682.4|0
1652432980000|2022-05-13 09:09:40|682.8||682.8||682.8||682.8||0
1652433000000|2022-05-13 09:10:00|682.7|682.3|682.8|682.3|682.8|682.3|682.1|681.8|14532
1652433010000|2022-05-13 09:10:10|682.9|682.5|683.1|682.6|683.1|682.6|682.9|682.5|449
1652433020000|2022-05-13 09:10:20|683.2|682.7|682.8|682.4|683.4|682.7|682.8|682.3|6245
1652433030000|2022-05-13 09:10:30|682.9|682.5|683.2|682.7|683.2|682.7|682.4|682.1|15167
1652433040000|2022-05-13 09:10:40|683.3|682.8|683.5|682.9|683.5|682.9|682.9|682.8|2933
1652433050000|2022-05-13 09:10:50|683.4|682.8|683.3|682.8|683.4|682.8|683.3|682.8|0
1652433070000|2022-05-13 09:11:10|683.2|682.7|683.1|682.7|683.2|682.7|683.1|682.7|0
1652433080000|2022-05-13 09:11:20||682.9||682.9||682.9||682.9|0
1652433100000|2022-05-13 09:11:40|683.2|683|683.4|682.9|683.5|683.1|683.2|682.9|1227
1652433110000|2022-05-13 09:11:50|683.5||683.1||683.5||683.1||0
1652433120000|2022-05-13 09:12:00|683.2|683|683.3|683|683.6|683.2|683.2|683|3861
1652433130000|2022-05-13 09:12:10|683.4||683.2||683.4||683.2||0
1652433160000|2022-05-13 09:12:40|682.9|682.8|682.9|682.7|683.1|682.8|682.9|682.7|15000
1652433170000|2022-05-13 09:12:50|683|682.8|683.1|682.7|683.1|682.8|683|682.7|2000
1652433180000|2022-05-13 09:13:00|683|682.6|682.9|682.5|683|682.8|682.8|682.4|1226
1652433190000|2022-05-13 09:13:10|682.8|682.4|682.8|682.4|682.8|682.4|682.5|682.2|3917
1652433200000|2022-05-13 09:13:20|682.9|682.5|683.3|682.9|683.4|682.9|682.9|682.5|1953
1652433240000|2022-05-13 09:14:00|683.4|683|683.8|683.3|683.8|683.3|683.4|683|3387
1652433250000|2022-05-13 09:14:10|683.7|683.4|683.6|683.4|683.7|683.4|683.6|683.4|0
1652433260000|2022-05-13 09:14:20|683.7|683.5|683.8|683.4|683.8|683.6|683.7|683.4|3326
1652433270000|2022-05-13 09:14:30|683.7|683.3|683.5|683.3|683.7|683.3|683.4|683.3|1
1652433280000|2022-05-13 09:14:40|683.4|683.4|683.8|683.5|683.8|683.5|683.4|683.4|2845
1652433290000|2022-05-13 09:14:50|683.7|683.4|683.7|683.5|683.7|683.5|683.7|683.4|0
1652433300000|2022-05-13 09:15:00|683.8|683.6|684.2|683.8|684.4|684|683.8|683.5|13216
1652433310000|2022-05-13 09:15:10|684.1|683.7|684.1|683.7|684.1|683.9|683.8|683.7|4327
1652433320000|2022-05-13 09:15:20|684|683.8|683.9|683.4|684.1|683.9|683.7|683.3|31098
1652433330000|2022-05-13 09:15:30|683.8||683.7||683.8||683.7||0
1652433340000|2022-05-13 09:15:40||683.3||683.3||683.3||683.3|760
1652433350000|2022-05-13 09:15:50|683.6|683.4|683.6|683.3|683.6|683.4|683.6|683.3|500
1652433360000|2022-05-13 09:16:00|683.5||683.5||683.5||683.5||172
1652433380000|2022-05-13 09:16:20|683.6|683.4|683.6|683.3|683.6|683.4|683.6|683.3|1328
1652433390000|2022-05-13 09:16:30|683.5||683.5||683.5||683.5||0
1652433400000|2022-05-13 09:16:40|683.4|683.2|684.7|684.2|685.6|685.1|683.2|682.8|87585
1652433410000|2022-05-13 09:16:50|684.8|684|684.6|684|684.8|684|684.2|683.8|2131
1652433420000|2022-05-13 09:17:00|684.5|683.9|684.5|684.1|684.8|684.2|684.1|683.9|6932
1652433430000|2022-05-13 09:17:10|684.4|684|684.9|684.5|685.3|684.8|684.4|683.9|39308
1652433440000|2022-05-13 09:17:20|685|684.6|684.8|684.6|685|684.6|684.8|684.6|0
1652433460000|2022-05-13 09:17:40|684.9|684.7|685|684.6|685|684.7|684.9|684.6|2293
1652433470000|2022-05-13 09:17:50|684.9||684.9||684.9||684.9||0
1652433480000|2022-05-13 09:18:00|685|684.7|685.3|684.8|685.4|685.2|685|684.7|5000
1652433490000|2022-05-13 09:18:10|685.2|684.7|685.1|684.7|685.2|685|684.8|684.6|10867
1652433500000|2022-05-13 09:18:20|685|684.6|685.3|684.7|685.3|684.8|684.8|684.6|4659
1652433510000|2022-05-13 09:18:30|685.4|684.8|684.9|684.8|685.4|684.8|684.9|684.7|1
1652433520000|2022-05-13 09:18:40||684.7||684.7||684.7||684.7|503
1652433530000|2022-05-13 09:18:50||684.6||684.7||684.7||684.6|29
1652433540000|2022-05-13 09:19:00|684.6|684.5|685|684.5|685|684.7|684.6|684.5|41127
1652433550000|2022-05-13 09:19:10|685.2|684.6|685|684.5|685.2|684.7|684.6|684.5|10063
1652433560000|2022-05-13 09:19:20|684.9|684.6|685|684.6|685|684.6|684.6|684.5|3258
1652433570000|2022-05-13 09:19:30|684.9|684.5|684.9|684.5|684.9|684.5|684.9|684.5|0
1652433580000|2022-05-13 09:19:40|684.8|684.6|685|684.5|685|684.6|684.6|684.5|2000
1652433590000|2022-05-13 09:19:50|684.9||684.6||684.9||684.6||0
1652433600000|2022-05-13 09:20:00|684.9|684.6|685|684.5|685|684.6|684.9|684.5|4303
1652433610000|2022-05-13 09:20:10|684.9||684.6||684.9||684.6||20
1652433620000|2022-05-13 09:20:20|684.8|684.6|685|684.5|685|684.6|684.8|684.5|3104
1652433630000|2022-05-13 09:20:30|684.9|684.6|684.7|684.5|684.9|684.6|684.6|684.5|2864
1652433640000|2022-05-13 09:20:40|684.9||684.9||685||684.9||0
1652433650000|2022-05-13 09:20:50|684.8||684.6||684.8||684.6||366
1652433660000|2022-05-13 09:21:00|684.8||684.9||685||684.8||2724
1652433670000|2022-05-13 09:21:10|684.8||684.6||684.8||684.6||26844
1652433700000|2022-05-13 09:21:40|||||||||987
1652433710000|2022-05-13 09:21:50|684.8|684.6|685.2|685|685.2|685|684.6|684.6|7558
1652433720000|2022-05-13 09:22:00|685.1|685.1|686|685.3|686|685.3|685.1|685.1|2169
1652433730000|2022-05-13 09:22:10|685.9||685.6||685.9||685.6||0
1652433740000|2022-05-13 09:22:20|685.5|685.4|685.5|685.4|685.5|685.4|685.5|685.3|0
1652433750000|2022-05-13 09:22:30|685.6|685.5|686.1|685.5|686.1|685.5|685.6|685.4|2000
1652433760000|2022-05-13 09:22:40|686||686||686||686||0
1652433770000|2022-05-13 09:22:50|685.5|685.4|685.8|685.4|686|685.5|685.5|685.3|12050
1652433780000|2022-05-13 09:23:00|685.7||685.7||685.7||685.7||0
1652433790000|2022-05-13 09:23:10|685.6|685.3|685.6|685.5|685.8|685.6|685.5|685.3|5570
1652433820000|2022-05-13 09:23:40|685.5|685.4|685.3|684.9|685.5|685.4|685.2|684.8|8277
1652433830000|2022-05-13 09:23:50|685.2|684.8|685.6|685.1|685.6|685.1|685.1|684.8|2000
1652433840000|2022-05-13 09:24:00|685.5||685.5||685.5||685.5||0
1652433850000|2022-05-13 09:24:10|685.4|684.9|685.3|684.9|685.4|684.9|685.2|684.9|458
1652433860000|2022-05-13 09:24:20|685.2|685|685.2|685|685.2|685|685.2|685|0
1652433870000|2022-05-13 09:24:30|685.1|685.1|685.6|685.1|685.6|685.2|685.1|685|5052
1652433880000|2022-05-13 09:24:40|685.5|685|685.4|685|685.5|685|685.3|685|0
1652433890000|2022-05-13 09:24:50|685.3|685.1|685.6|685.1|685.6|685.1|685.1|685|14817
1652433900000|2022-05-13 09:25:00|685.5|685|685.1|685|685.5|685|685.1|685|0
1652433960000|2022-05-13 09:26:00|||||||||9962
1652433970000|2022-05-13 09:26:10|685.3|685.1|685.6|685.3|685.6|685.3|685.1|685.1|15492
1652433980000|2022-05-13 09:26:20|685.5|685.4|685.3|685|685.6|685.4|685.3|685|3187
1652433990000|2022-05-13 09:26:30|685.2||685.1||685.3||685.1||10694
1652434000000|2022-05-13 09:26:40|||||||||50
1652434010000|2022-05-13 09:26:50|685|684.9|684.9|684.5|685|684.9|684.8|684.5|16267
1652434020000|2022-05-13 09:27:00|685|684.6|684.8|684.7|685|684.7|684.8|684.6|0
1652434030000|2022-05-13 09:27:10|684.7|684.5|684.5|684.1|684.7|684.5|684.5|684.1|832
1652434040000|2022-05-13 09:27:20|684.4|684|684.3|684|684.4|684|684.3|684|0
1652434050000|2022-05-13 09:27:30|684.2||684.2||684.2||684.2||0
1652434060000|2022-05-13 09:27:40|684.1|684.1|684|683.6|684.1|684.1|684|683.4|1155
1652434070000|2022-05-13 09:27:50|683.9|683.7|684|683.6|684|683.7|683.8|683.6|1567
1652434080000|2022-05-13 09:28:00|683.9|683.5|683.5|683.1|683.9|683.5|683.5|683.1|239
1652434090000|2022-05-13 09:28:10|683.4|683.2|683.7|683.3|683.7|683.3|683.3|683.2|2000
1652434100000|2022-05-13 09:28:20|683.6|683.2|683.1|683|683.6|683.2|683.1|683|166
1652434110000|2022-05-13 09:28:30|683.2||683.1||683.2||683.1||0
1652434120000|2022-05-13 09:28:40|683|682.9|682.9|682.8|683|682.9|682.9|682.8|671
1652434130000|2022-05-13 09:28:50|||||||||326
1652434160000|2022-05-13 09:29:20|683|682.9|684|683.4|684.1|683.5|683|682.9|6812
1652434170000|2022-05-13 09:29:30|683.9|683.5|684.4|684.1|684.5|684.1|683.7|683.4|1864
1652434180000|2022-05-13 09:29:40|684.3|684|684.2|684|684.3|684.1|684.2|684|409
1652434190000|2022-05-13 09:29:50|684.3|684.1|684.4|684|684.7|684.1|684.3|684|2000
1652434200000|2022-05-13 09:30:00|684.3|684.1|684.9|684.2|684.9|684.2|684.1|684.1|4293
1652434210000|2022-05-13 09:30:10||684.3||684.4||684.4||684.3|0
1652434220000|2022-05-13 09:30:20||684.5||684.4||684.5||684.4|508
1652434230000|2022-05-13 09:30:30||684.5||684.6||684.6||684.5|0
1652434250000|2022-05-13 09:30:50|||||||||136
1652434260000|2022-05-13 09:31:00|685.1|684.7|685.4|684.9|685.4|684.9|684.9|684.7|3579
1652434270000|2022-05-13 09:31:10|685.3|684.8|685.3|685|685.3|685|685.3|684.8|0
1652434280000|2022-05-13 09:31:20|685.4|685.1|685.6|685.4|685.6|685.4|685.4|685|2164
1652434300000|2022-05-13 09:31:40|685.5|685.2|685.2|684.9|685.5|685.2|685|684.8|1914
1652434330000|2022-05-13 09:32:10|685.1|684.8|684.5|684|685.1|684.8|684.4|683.8|1378
1652434340000|2022-05-13 09:32:20||684.1||684.1||684.1||684.1|0
1652434350000|2022-05-13 09:32:30|684.3|683.9|684.3|683.9|684.3|684|683.8|683.6|10945
1652434370000|2022-05-13 09:32:50|684.2||684.2||684.2||684.2||0
1652434390000|2022-05-13 09:33:10|684.1|683.8|684|683.6|684.2|683.8|684|683.6|221
1652434420000|2022-05-13 09:33:40|683.9|683.5|683.2|682.6|683.9|683.5|683.1|682.5|1830
1652434450000|2022-05-13 09:34:10|683.1|682.5|683|682.5|683.1|682.5|683|682.5|530
1652434460000|2022-05-13 09:34:20||682.6||682.5||682.6||682.5|13
1652434470000|2022-05-13 09:34:30|682.9|682.6|682.9|682.2|683|682.7|682.9|682.2|4986
1652434480000|2022-05-13 09:34:40|683.1|682.5|683.2|682.7|683.2|682.7|682.9|682.5|3486
1652434490000|2022-05-13 09:34:50||682.8||682.9||682.9||682.7|0
1652434500000|2022-05-13 09:35:00|683.3|683|683.6|683.2|683.6|683.2|683.3|683|95
1652434510000|2022-05-13 09:35:10|683.5|683.1|683.4|682.9|683.5|683.1|683.4|682.9|356
1652434550000|2022-05-13 09:35:50|683.5||683.5||683.5||683.5||0
1652434560000|2022-05-13 09:36:00|683.6|683|683.9|683.3|683.9|683.3|683.6|683|0
1652434570000|2022-05-13 09:36:10|683.8|683.4|683.9|683.5|683.9|683.5|683.7|683.3|159
1652434580000|2022-05-13 09:36:20|683.8|683.6|683.9|683.5|683.9|683.6|683.8|683.5|175
1652434590000|2022-05-13 09:36:30||683.6||683.6||683.6||683.6|0
1652434600000|2022-05-13 09:36:40|684.1|683.7|684.2|683.7|684.3|683.7|684.1|683.7|1080
1652434610000|2022-05-13 09:36:50|684.1|683.8|684.5|684.2|684.8|684.2|684.1|683.8|23174
1652434620000|2022-05-13 09:37:00|684.4|684.1|684.1|683.8|684.5|684.2|684.1|683.8|1025
1652434660000|2022-05-13 09:37:40|684|683.7|684.3|684|684.5|684|683.9|683.6|1175
1652434670000|2022-05-13 09:37:50|684.5|684.1|684.6|684|684.7|684.1|684.5|684|290
1652434680000|2022-05-13 09:38:00|684.5||684.5||684.5||684.5||0
1652434690000|2022-05-13 09:38:10||684.1||684.1||684.1||684.1|0
1652434700000|2022-05-13 09:38:20|684.6|684.2|684.5|684.3|685|684.4|684.5|684.2|1778
1652434720000|2022-05-13 09:38:40|684.4|684.2|684.5|684.1|684.5|684.2|684.4|684.1|837
1652434740000|2022-05-13 09:39:00|684.4||684.4||684.4||684.4||0
1652434800000|2022-05-13 09:40:00|684.6|684.2|684.9|684.4|685|684.6|684.4|684.2|18253
1652434810000|2022-05-13 09:40:10|684.8|684.6|684.9|684.4|684.9|684.6|684.8|684.3|20
1652434820000|2022-05-13 09:40:20|685|684.5|685|684.5|685|684.5|684.9|684.5|0
1652434850000|2022-05-13 09:40:50|684.9||685||685||684.9||0
1652434870000|2022-05-13 09:41:10|684.9||684.9||684.9||684.9||0
1652434880000|2022-05-13 09:41:20|684.8|684.4|684.4|684|684.8|684.4|684.3|683.9|1861
1652434900000|2022-05-13 09:41:40||684.1||684.1||684.1||684.1|1681
1652434910000|2022-05-13 09:41:50|684.5|684.2|684.8|684.3|684.8|684.3|684.5|684.2|292
1652434920000|2022-05-13 09:42:00|684.9|684.4|684.8|684.4|684.9|684.4|684.8|684.3|1107
1652434930000|2022-05-13 09:42:10|684.7|684.3|684.8|684.3|685|684.6|684.7|684.2|1157
1652434950000|2022-05-13 09:42:30|684.7|684.2|684.7|684.4|684.8|684.4|684.7|684.1|732
1652434960000|2022-05-13 09:42:40|684.8|684.3|684.8|684.4|684.8|684.4|684.7|684.2|6
1652434970000|2022-05-13 09:42:50|684.7|684.3|684.8|684.3|684.8|684.3|684.7|684.2|2
1652434980000|2022-05-13 09:43:00|684.7||684.7||684.7||684.7||0
1652434990000|2022-05-13 09:43:10|684.6|684.2|684.5|684.1|684.6|684.2|684.5|684.1|0
1652435000000|2022-05-13 09:43:20|684.6||684.6||684.6||684.6||0
1652435040000|2022-05-13 09:44:00|684.7|684.2|685.4|684.9|685.4|684.9|684.7|684.2|4430
1652435050000|2022-05-13 09:44:10|685.3|685|685.3|685|685.3|685|685.2|684.9|1384
1652435060000|2022-05-13 09:44:20|685.4|684.9|685.4|684.9|685.5|684.9|685.3|684.9|2
1652435070000|2022-05-13 09:44:30|685.3|685|685.6|685.1|685.6|685.1|685.2|684.8|3738
1652435090000|2022-05-13 09:44:50|685.7|685.2|686.1|685.5|686.1|685.5|685.7|685.2|1922
1652435100000|2022-05-13 09:45:00|686.2|685.7|686.2|685.8|686.2|685.8|686.2|685.7|0
1652435110000|2022-05-13 09:45:10|686.1||686.1||686.1||686.1||0
1652435120000|2022-05-13 09:45:20|686.2||686.2||686.2||686.2||0
1652435130000|2022-05-13 09:45:30|686.3|685.9|686.4|686|686.4|686|686.3|685.9|182
1652435140000|2022-05-13 09:45:40||685.9||685.9||685.9||685.9|0
1652435160000|2022-05-13 09:46:00|686.5|686.1|686.5|686.2|687|686.4|686.5|686.1|5513
1652435170000|2022-05-13 09:46:10|686.4|686.1|686|685.5|686.4|686.1|686|685.5|174
1652435190000|2022-05-13 09:46:30|685.5|685.4|685.7|685.3|686|685.6|685.5|685.2|8812
1652435220000|2022-05-13 09:47:00|685.6|685.2|685.4|684.9|685.6|685.2|685.4|684.9|134
1652435230000|2022-05-13 09:47:10|685.3|684.8|685.3|684.8|685.3|684.8|685.3|684.8|0
1652435240000|2022-05-13 09:47:20|685.2|684.7|685.3|684.8|685.3|684.8|685.1|684.6|0
1652435250000|2022-05-13 09:47:30|685.2||685.2||685.2||685.2||0
1652435270000|2022-05-13 09:47:50|685.3|684.9|685.3|684.7|685.3|684.9|685.3|684.6|0
1652435280000|2022-05-13 09:48:00|685.2|684.5|684.8|684.3|685.2|684.7|684.6|684.3|15165
1652435300000|2022-05-13 09:48:20||684.4||684.4||684.4||684.4|0
1652435310000|2022-05-13 09:48:30||684.5||684.4||684.5||684.4|0
1652435330000|2022-05-13 09:48:50||684.5||684.5||684.5||684.5|0
1652435360000|2022-05-13 09:49:20|685|684.6|685|684.6|685.2|684.8|685|684.6|715
1652435370000|2022-05-13 09:49:30|684.9|684.5|684.8|684.5|684.9|684.5|684.8|684.5|0
1652435380000|2022-05-13 09:49:40|684.7|684.4|684.6|684.1|684.7|684.4|684.5|684.1|695
1652435390000|2022-05-13 09:49:50|684.5||684.5||684.5||684.5||0
1652435400000|2022-05-13 09:50:00|684.4||684.4||684.4||684.4||0
1652435410000|2022-05-13 09:50:10|684.5||684.5||684.5||684.5||0
1652435420000|2022-05-13 09:50:20|684.4|684|684.2|683.7|684.4|684|684.2|683.7|0
1652435450000|2022-05-13 09:50:50|684.1|683.6|684|683.3|684.1|683.6|684|683.3|0
1652435460000|2022-05-13 09:51:00||683.2||683.2||683.2||683.2|0
1652435470000|2022-05-13 09:51:10|683.9|683.3|683.7|683.3|683.9|683.7|683.7|683.3|387
1652435480000|2022-05-13 09:51:20|683.8|683.4|683.7|683.3|683.8|683.4|683.7|683.3|239
1652435490000|2022-05-13 09:51:30||683.2||683.1||683.2||683.1|0
1652435500000|2022-05-13 09:51:40|683.6|683|683.5|683|683.6|683|683.4|683|0
1652435510000|2022-05-13 09:51:50|683.6|683.2|683.6|683.2|683.6|683.3|683.6|683.2|0
1652435520000|2022-05-13 09:52:00||683.4||683.4||683.4||683.4|0
1652435530000|2022-05-13 09:52:10|683.7|683.5|683.7|683.3|683.7|683.5|683.7|683.2|843
1652435540000|2022-05-13 09:52:20|683.8|683.4|684.4|683.9|684.4|683.9|683.8|683.4|1089
1652435550000|2022-05-13 09:52:30|684.3|684|684.4|683.9|684.4|684|684.3|683.9|1
1652435590000|2022-05-13 09:53:10|684.5|684|684.6|684.2|684.6|684.2|684.5|684|0
1652435600000|2022-05-13 09:53:20|684.7||684.8||684.8||684.7||0
1652435610000|2022-05-13 09:53:30|684.7|684.1|683.9|683.5|684.7|684.1|683.9|683.5|207
1652435620000|2022-05-13 09:53:40|683.8|683.4|684.1|683.6|684.2|683.6|683.8|683.4|0
1652435630000|2022-05-13 09:53:50|684|683.5|684|683.5|684|683.5|684|683.5|0
1652435660000|2022-05-13 09:54:20||683.4||683.4||683.4||683.4|0
1652435700000|2022-05-13 09:55:00|683.9|683.3|683.7|683.3|683.9|683.5|683.6|683.2|85
1652435710000|2022-05-13 09:55:10|683.6||683.6||683.6||683.6||0
1652435720000|2022-05-13 09:55:20|683.7||683.7||683.8||683.7||0
1652435750000|2022-05-13 09:55:50|683.6|683.4|683.4|682.9|683.6|683.4|683.3|682.8|2637
1652435780000|2022-05-13 09:56:20|683.6|683|684|683.4|684|683.4|683.6|683|0
1652435790000|2022-05-13 09:56:30|683.9|683.5|683.6|683.2|683.9|683.5|683.6|683.2|22
1652435800000|2022-05-13 09:56:40|683.7|683.1|683.8|683.3|683.8|683.3|683.7|683.1|0
1652435810000|2022-05-13 09:56:50|683.9|683.4|684|683.4|684|683.4|683.9|683.4|0
1652435820000|2022-05-13 09:57:00|684.1|683.5|684.2|683.6|684.2|683.6|684.1|683.5|0
1652435830000|2022-05-13 09:57:10|684.1|683.5|684.1|683.5|684.1|683.5|684.1|683.5|0
1652435840000|2022-05-13 09:57:20|684||684||684||684||0
1652435850000|2022-05-13 09:57:30|684.1|683.6|684.2|683.6|684.2|683.6|684.1|683.5|0
1652435880000|2022-05-13 09:58:00||683.7||683.7||683.7||683.7|0
1652435890000|2022-05-13 09:58:10|684.3|683.8|684.2|683.7|684.3|683.8|684.2|683.7|1374
1652435920000|2022-05-13 09:58:40|684.1|683.8|684.2|683.8|684.2|683.8|684.1|683.7|300
1652435930000|2022-05-13 09:58:50|684.3|683.9|684.5|684.1|684.5|684.1|684.3|683.9|0
1652435940000|2022-05-13 09:59:00|684.6||684.6||684.6||684.6||0
1652435960000|2022-05-13 09:59:20|684.7|684.2|684.7|684.3|684.7|684.3|684.7|684.2|0
1652435970000|2022-05-13 09:59:30||684.4||684.4||684.4||684.4|327
1652436000000|2022-05-13 10:00:00|684.8|684.5|684.9|684.6|684.9|684.6|684.8|684.5|0
1652436010000|2022-05-13 10:00:10|685|684.7|685.2|684.7|685.2|684.7|685|684.7|0
1652436040000|2022-05-13 10:00:40||684.8||684.8||684.8||684.8|0
1652436050000|2022-05-13 10:00:50||684.9||684.9||684.9||684.9|0
1652436070000|2022-05-13 10:01:10|685.1|684.8|685.1|684.6|685.1|684.8|684.8|684.6|1500
1652436080000|2022-05-13 10:01:20|685.2|685.1|685|684.6|685.3|685.1|684.9|684.6|12426
1652436090000|2022-05-13 10:01:30|685.1||685.1||685.1||685.1||0
1652436110000|2022-05-13 10:01:50|685|684.7|685|684.7|685|684.7|685|684.7|0
1652436160000|2022-05-13 10:02:40|685.1|684.8|685.4|685.1|685.5|685.2|685.1|684.8|2105
1652436170000|2022-05-13 10:02:50|685.5|685|686|685.6|686|685.6|685.5|685|4175
1652436180000|2022-05-13 10:03:00|686.1|685.7|686.1|685.7|686.3|685.9|686|685.7|14933
1652436190000|2022-05-13 10:03:10|686|685.6|686.1|685.6|686.1|685.6|685.9|685.4|1326
1652436200000|2022-05-13 10:03:20|686|685.5|685.9|685.6|686.1|685.7|685.9|685.4|3963
1652436210000|2022-05-13 10:03:30|685.8|685.5|685.6|685.4|685.8|685.6|685.6|685.4|1434
1652436220000|2022-05-13 10:03:40|685.7||685.7||685.7||685.7||0
1652436240000|2022-05-13 10:04:00||685.5||685.5||685.5||685.5|0
1652436300000|2022-05-13 10:05:00|685.8|685.6|686|685.7|686.2|685.8|685.8|685.6|2896
1652436320000|2022-05-13 10:05:20|686.1|685.6|686.1|685.7|686.1|685.7|686.1|685.5|0
1652436330000|2022-05-13 10:05:30|686|685.6|686|685.7|686|685.7|686|685.5|0
1652436370000|2022-05-13 10:06:10|685.9|685.6|685.8|685.5|685.9|685.7|685.7|685.5|1051
1652436380000|2022-05-13 10:06:20|685.7|685.4|685.8|685.4|685.8|685.4|685.7|685.4|154
1652436390000|2022-05-13 10:06:30|685.7|685.5|685.8|685.4|685.8|685.5|685.7|685.4|11
1652436400000|2022-05-13 10:06:40|685.9||685.9||685.9||685.9||0
1652436420000|2022-05-13 10:07:00|685.8|685.5|685.9|685.4|685.9|685.5|685.8|685.4|1082
1652436440000|2022-05-13 10:07:20|685.8|685.5|685.9|685.4|685.9|685.5|685.8|685.4|1253
1652436470000|2022-05-13 10:07:50|685.8|685.3|685.8|685.4|685.9|685.4|685.6|685.2|1025
1652436540000|2022-05-13 10:09:00|685.7|685.3|685.1|684.6|685.7|685.3|685.1|684.6|738
1652436550000|2022-05-13 10:09:10|685||685||685||685||0
1652436630000|2022-05-13 10:10:30|684.9||684.9||684.9||684.9||0
1652436640000|2022-05-13 10:10:40|684.8|684.5|684.5|684.1|684.8|684.5|684.5|684.1|1057
1652436660000|2022-05-13 10:11:00|684.4|684.2|684.9|684.5|685|684.7|684.4|684|3047
1652436670000|2022-05-13 10:11:10||684.4||684.4||684.6||684.4|0
1652436680000|2022-05-13 10:11:20|684.8|684.3|684.6|684.1|684.8|684.3|684.6|684.1|559
1652436690000|2022-05-13 10:11:30|684.7||684.7||684.7||684.7||0
1652436710000|2022-05-13 10:11:50|684.6|684.5|684.6|684.1|684.6|684.5|684.4|683.9|2300
1652436720000|2022-05-13 10:12:00|684.7|684.4|685|684.4|685|684.4|684.7|684.2|0
1652436730000|2022-05-13 10:12:10|684.9|684.6|685|684.6|685|684.6|684.8|684.4|1006
1652436750000|2022-05-13 10:12:30||684.7||684.7||684.7||684.7|0
1652436780000|2022-05-13 10:13:00|685.1|684.8|685.3|684.8|685.3|684.8|685.1|684.8|610
1652436800000|2022-05-13 10:13:20|685.4|684.9|685.4|684.9|685.4|684.9|685.4|684.9|0
1652436810000|2022-05-13 10:13:30|685.3|684.8|685.1|684.8|685.3|684.8|685.1|684.8|18
1652436820000|2022-05-13 10:13:40|685.2||685.3||685.3||685.2||0
1652436830000|2022-05-13 10:13:50|685.4|684.9|685.3|684.8|685.5|684.9|685.3|684.8|3245
1652436840000|2022-05-13 10:14:00|685|685.1|685.3|685.1|685.3|685.1|685|684.8|1947
1652436850000|2022-05-13 10:14:10|685.2|685|685.3|685|685.3|685.1|685.2|685|713
1652436870000|2022-05-13 10:14:30|685.4|685.2|685.5|685.2|685.5|685.3|685.4|685|407
1652436880000|2022-05-13 10:14:40||685.1||685||685.2||685|0
1652436890000|2022-05-13 10:14:50|685.4||685.4||685.4||685.4||0
1652436900000|2022-05-13 10:15:00|685.3||685.4||685.4||685.3||0
1652436930000|2022-05-13 10:15:30|685.3||685.2||685.3||685.2||0
1652436940000|2022-05-13 10:15:40|685.1|684.9|685.2|684.8|685.2|684.9|684.9|684.8|15969
1652436950000|2022-05-13 10:15:50|685.3||685.3||685.3||685.3||0
1652436960000|2022-05-13 10:16:00|685.2||685.2||685.2||685.2||0
1652437020000|2022-05-13 10:17:00||684.9||684.9||684.9||684.9|0
1652437030000|2022-05-13 10:17:10||684.8||684.8||684.8||684.8|0
1652437050000|2022-05-13 10:17:30||684.9||684.9||684.9||684.9|2
1652437070000|2022-05-13 10:17:50|685.1|684.8|685.2|684.9|685.2|684.9|685.1|684.8|22985
1652437080000|2022-05-13 10:18:00|685.1|684.8|685.2|684.8|685.2|684.8|685.1|684.8|980
1652437110000|2022-05-13 10:18:30||684.9||684.9||684.9||684.9|0
1652437130000|2022-05-13 10:18:50|685.1|684.8|684.7|684.3|685.1|684.8|684.6|684.3|70088
1652437140000|2022-05-13 10:19:00|684.6||684.6||684.6||684.6||0
1652437170000|2022-05-13 10:19:30||684.4||684.3||684.4||684.3|49
1652437200000|2022-05-13 10:20:00|684.4|684.4|684.4|684.3|684.6|684.4|684.4|684.3|205
1652437210000|2022-05-13 10:20:10|684.3|684.2|684.3|684.1|684.3|684.2|684.3|684.1|118
1652437220000|2022-05-13 10:20:20|684.2|684|684.2|683.8|684.2|684|684.2|683.7|386
1652437240000|2022-05-13 10:20:40|684.1|683.7|684|683.6|684.1|683.8|683.9|683.5|4845
1652437280000|2022-05-13 10:21:20|683.9|683.7|683.8|683.6|683.9|683.7|683.8|683.6|51
1652437330000|2022-05-13 10:22:10|683.7|683.5|683.6|683.1|683.7|683.5|683.6|683|25
1652437340000|2022-05-13 10:22:20|683.5|683|683.3|683|683.5|683|683.3|683|0
1652437350000|2022-05-13 10:22:30|683.4|683.1|684|683.6|684.1|683.7|683.4|683.1|6166
1652437370000|2022-05-13 10:22:50|684.1|683.8|684.1|683.8|684.1|683.8|684.1|683.8|0
1652437380000|2022-05-13 10:23:00|684.2|683.9|684.4|683.9|684.5|684.1|684.2|683.9|255
1652437390000|2022-05-13 10:23:10||683.8||683.8||683.8||683.8|0
1652437400000|2022-05-13 10:23:20|684.5|684|684.2|683.8|684.5|684.1|684.2|683.8|1078
1652437420000|2022-05-13 10:23:40|684.1|683.7|684.3|683.6|684.3|683.7|684|683.6|145
1652437440000|2022-05-13 10:24:00||683.7||683.8||683.8||683.7|0
1652437460000|2022-05-13 10:24:20|684.2|683.9|684.3|684|684.4|684|684.2|683.7|1033
1652437470000|2022-05-13 10:24:30|684.2|683.9|684.2|683.7|684.2|683.9|684.2|683.7|17
1652437500000|2022-05-13 10:25:00|684.1|683.6|684.6|684.1|684.6|684.1|684|683.6|1194
1652437510000|2022-05-13 10:25:10|684.7|684.2|684.8|684.2|684.8|684.3|684.6|684.2|1183
1652437520000|2022-05-13 10:25:20|684.9|684.3|684.9|684.3|684.9|684.3|684.9|684.3|898
1652437530000|2022-05-13 10:25:30||684.4||684.3||684.4||684.3|0
1652437540000|2022-05-13 10:25:40||684.4||684.4||684.4||684.4|0
1652437550000|2022-05-13 10:25:50|684.8||684.8||684.8||684.8||0
1652437620000|2022-05-13 10:27:00|684.9|684.5|685.1|684.8|685.1|684.9|684.9|684.5|996
1652437690000|2022-05-13 10:28:10|685|684.9|685.1|684.8|685.1|684.9|685|684.8|3665
1652437700000|2022-05-13 10:28:20||684.9||684.8||684.9||684.8|31
1652437720000|2022-05-13 10:28:40||684.9||684.9||684.9||684.8|0
1652437740000|2022-05-13 10:29:00|685.2|685|685.5|685.2|685.5|685.2|685.2|685|1128
1652437810000|2022-05-13 10:30:10|685.2|685.1|685.3|685.1|685.4|685.1|685.2|685|8848
1652437820000|2022-05-13 10:30:20|685.2|685|685.3|685|685.3|685.1|685.2|685|504
1652437840000|2022-05-13 10:30:40||685.1||685||685.1||685|13
1652437850000|2022-05-13 10:30:50|685.2|685.1|685.2|685|685.2|685.1|685.2|685|6212
1652437870000|2022-05-13 10:31:10|685.1|685.1|685.2|685|685.2|685.1|685.1|685|22547
1652437880000|2022-05-13 10:31:20|685.1||685.2||685.2||685.1||31440
1652437890000|2022-05-13 10:31:30||685.1||685||685.1||685|5426
1652437910000|2022-05-13 10:31:50|685.1||685.2||685.2||685.1||1961
1652437920000|2022-05-13 10:32:00|685.1|684.9|685.1|684.6|685.1|684.9|684.9|684.5|13414
1652437930000|2022-05-13 10:32:10|685.2||685.2||685.2||685.2||0
1652437940000|2022-05-13 10:32:20||684.7||685.1||685.1||684.7|2380
1652437960000|2022-05-13 10:32:40||684.9||684.9||685.1||684.9|471
1652437970000|2022-05-13 10:32:50||684.8||684.8||684.8||684.8|0
1652437990000|2022-05-13 10:33:10|685.3|684.9|685.9|685.6|685.9|685.6|685.3|684.9|8070
1652438000000|2022-05-13 10:33:20|686|685.7|686.3|685.7|686.4|685.7|686|685.6|2769
1652438010000|2022-05-13 10:33:30|686.2|685.6|685.9|685.4|686.2|685.6|685.8|685.4|2564
1652438030000|2022-05-13 10:33:50|685.8||685.8||685.8||685.8||0
1652438040000|2022-05-13 10:34:00|685.9|685.5|685.7|685.3|686.1|685.8|685.7|685.3|2547
1652438050000|2022-05-13 10:34:10||685.4||685.3||685.4||685.3|662
1652438070000|2022-05-13 10:34:30|685.6||685.6||685.6||685.6||0
1652438100000|2022-05-13 10:35:00|685.7|685.4|685.9|685.6|685.9|685.6|685.6|685.4|5127
1652438120000|2022-05-13 10:35:20|686|685.7|686.1|685.8|686.1|685.8|685.9|685.7|1492
1652438140000|2022-05-13 10:35:40|686|685.7|685.8|685.3|686|685.7|685.8|685.3|177
1652438160000|2022-05-13 10:36:00|685.7||685.7||685.7||685.7||1648
1652438190000|2022-05-13 10:36:30|685.6|685.4|685.6|685.4|685.6|685.4|685.6|685.4|0
1652438200000|2022-05-13 10:36:40||685.3||685.4||685.4||685.3|100
1652438220000|2022-05-13 10:37:00|685.7|685.5|685.9|685.6|686.1|685.6|685.6|685.5|1426
1652438240000|2022-05-13 10:37:20||685.5||685.5||685.5||685.5|0
1652438250000|2022-05-13 10:37:30||685.6||685.6||685.6||685.6|0
1652438260000|2022-05-13 10:37:40|685.8|685.5|685.7|685.3|685.8|685.5|685.6|685.3|201
1652438280000|2022-05-13 10:38:00|685.8|685.4|685.8|685.4|685.8|685.4|685.8|685.4|200
1652438290000|2022-05-13 10:38:10||685.3||685.3||685.3||685.3|0
1652438300000|2022-05-13 10:38:20|685.9|685.4|686.1|685.7|686.1|685.7|685.9|685.4|996
1652438310000|2022-05-13 10:38:30|686.2|685.8|686.4|685.9|686.4|685.9|686.2|685.8|0
1652438330000|2022-05-13 10:38:50||686||686||686||686|0
1652438340000|2022-05-13 10:39:00||686.1||686.1||686.1||686.1|0
1652438350000|2022-05-13 10:39:10|686.5|686.2|687|686.4|687|686.4|686.5|686.2|453
1652438370000|2022-05-13 10:39:30||686.5||686.5||686.5||686.5|0
1652438420000|2022-05-13 10:40:20||686.4||686.4||686.4||686.4|0
1652438430000|2022-05-13 10:40:30||686.5||686.5||686.5||686.5|0
1652438440000|2022-05-13 10:40:40|687.1|686.6|687|686.7|687.3|687|686.9|686.6|26987
1652438450000|2022-05-13 10:40:50|686.9|686.6|686.7|686.4|686.9|686.7|686.7|686.4|1353
1652438460000|2022-05-13 10:41:00|686.8|686.5|686.9|686.7|687|686.7|686.7|686.5|6060
1652438470000|2022-05-13 10:41:10|687|686.8|687.3|687.1|687.3|687.1|687|686.8|2222
1652438480000|2022-05-13 10:41:20|687.4|687.2|687.5|687.2|687.5|687.3|687.3|687.2|1705
1652438490000|2022-05-13 10:41:30||687.1||687.1||687.1||687.1|391
1652438520000|2022-05-13 10:42:00|687.6|687.2|688|687.4|688|687.4|687.5|687.2|1790
1652438530000|2022-05-13 10:42:10||687.5||687.5||687.5||687.5|60
1652438540000|2022-05-13 10:42:20||687.6||687.6||687.6||687.6|0
1652438560000|2022-05-13 10:42:40|688.1|687.7|688.3|687.9|688.6|688.2|688|687.7|15816
1652438570000|2022-05-13 10:42:50|688.1|687.8|688.1|687.8|688.1|687.8|688|687.8|319
1652438580000|2022-05-13 10:43:00|688|687.7|688.1|687.8|688.1|687.8|688|687.7|392
1652438590000|2022-05-13 10:43:10|688|687.7|687.9|687.5|688|687.7|687.8|687.5|304
1652438600000|2022-05-13 10:43:20|688|687.6|688.1|687.7|688.1|687.7|687.9|687.6|3168
1652438620000|2022-05-13 10:43:40|688.2|687.8|688.5|688.1|688.5|688.2|688.1|687.8|6406
1652438640000|2022-05-13 10:44:00|688.6||688.7||688.7||688.6||0
1652438650000|2022-05-13 10:44:10||688.2||688.2||688.2||688.2|0
1652438660000|2022-05-13 10:44:20|688.6||688.6||688.6||688.6||0
1652438670000|2022-05-13 10:44:30|||||||||125
1652438680000|2022-05-13 10:44:40|688.5|688.1|688.3|687.8|688.5|688.1|688.2|687.8|496
1652438700000|2022-05-13 10:45:00|688.4||688.4||688.4||688.4||0
1652438710000|2022-05-13 10:45:10|688.3||688.2||688.3||688.2||0
1652438720000|2022-05-13 10:45:20|688.1|687.7|687.8|687.4|688.1|687.7|687.8|687.4|1011
1652438740000|2022-05-13 10:45:40|687.7|687.3|687.7|687.3|687.7|687.3|687.7|687.3|35
1652438750000|2022-05-13 10:45:50|687.6|687.2|687.5|687|687.6|687.2|687.5|687|0
1652438760000|2022-05-13 10:46:00||687.1||687.1||687.1||687.1|0
1652438820000|2022-05-13 10:47:00|687.4||687.4||687.4||687.4||0
1652438830000|2022-05-13 10:47:10|687.3|687|687.7|687.2|687.7|687.2|687.1|687|2969
1652438890000|2022-05-13 10:48:10|687.6|687.1|687.3|687|687.6|687.2|687.3|687|1318
1652438910000|2022-05-13 10:48:30|687.2|686.9|687.2|686.9|687.3|687|687.1|686.9|1770
1652438920000|2022-05-13 10:48:40|687.3|687|687.7|687.3|687.7|687.3|687.3|687|2938
1652438930000|2022-05-13 10:48:50|687.8||687.9||687.9||687.8||0
1652438940000|2022-05-13 10:49:00|687.8|687.4|687.9|687.3|687.9|687.4|687.8|687.3|1110
1652438950000|2022-05-13 10:49:10||687.4||687.5||687.5||687.4|1698
1652438960000|2022-05-13 10:49:20|688||688||688.1||688||0
1652438970000|2022-05-13 10:49:30|688.1|687.6|688.3|688|688.4|688|688.1|687.6|5104
1652438980000|2022-05-13 10:49:40|||||||||782
1652438990000|2022-05-13 10:49:50|688.4|688.1|688.6|688.2|688.6|688.2|688.4|688.1|1598
1652439000000|2022-05-13 10:50:00|688.7||688.7||688.7||688.7||0
1652439010000|2022-05-13 10:50:10|688.8|688.3|688.9|688.5|688.9|688.5|688.7|688.3|1784
1652439030000|2022-05-13 10:50:30|689|688.6|689.2|688.8|689.2|688.8|689|688.6|13620
1652439040000|2022-05-13 10:50:40|689.3|688.9|689.4|688.9|689.4|689|689.3|688.9|1000
1652439060000|2022-05-13 10:51:00|689.3||689.3||689.3||689.3||100
1652439070000|2022-05-13 10:51:10|689.2|688.8|689|688.6|689.2|688.8|688.9|688.6|1497
1652439080000|2022-05-13 10:51:20|688.9|688.7|688.9|688.6|688.9|688.7|688.8|688.6|100
1652439090000|2022-05-13 10:51:30|688.8|688.5|689|688.8|689|688.8|688.5|688.2|13401
1652439100000|2022-05-13 10:51:40|||||||||226
1652439110000|2022-05-13 10:51:50|689.1|688.9|689.1|688.8|689.1|688.9|689.1|688.8|231
1652439130000|2022-05-13 10:52:10|689.2|688.9|689.5|688.9|689.5|689|689.2|688.9|1525
1652439140000|2022-05-13 10:52:20|689.6|688.8|689.2|688.8|689.6|688.8|689.2|688.8|0
1652439150000|2022-05-13 10:52:30|689.3||689.3||689.3||689.3||0
1652439180000|2022-05-13 10:53:00|689.2|688.7|689.1|688.6|689.2|688.7|689.1|688.6|324
1652439190000|2022-05-13 10:53:10|689.2|688.7|689.2|688.7|689.2|688.7|689.2|688.7|35
1652439210000|2022-05-13 10:53:30||688.8||688.8||688.9||688.8|733
1652439220000|2022-05-13 10:53:40|689.1||689.2||689.2||689.1||0
1652439260000|2022-05-13 10:54:20|689.1|688.7|688.9|688.5|689.1|688.7|688.8|688.5|798
1652439270000|2022-05-13 10:54:30|688.8|688.4|688.8|688.3|688.8|688.4|688.7|688.3|231
1652439280000|2022-05-13 10:54:40||688.4||688.3||688.4||688.3|80
1652439290000|2022-05-13 10:54:50|688.9|688.4|688.8|688.4|688.9|688.4|688.8|688.4|0
1652439310000|2022-05-13 10:55:10|688.7|688.3|688.7|688.4|688.7|688.4|688.7|688.3|0
1652439330000|2022-05-13 10:55:30||688.5||688.4||688.5||688.4|552
1652439360000|2022-05-13 10:56:00|688.8|688.5|689.2|688.9|689.2|688.9|688.8|688.5|39
1652439390000|2022-05-13 10:56:30|689.1|689.1|689.2|688.9|689.2|689.1|689.1|688.6|7974
1652439400000|2022-05-13 10:56:40|||||||||75
1652439420000|2022-05-13 10:57:00|689.3|689|689.4|688.9|689.7|689.2|689.3|688.9|5177
1652439440000|2022-05-13 10:57:20|689.3|689|689.2|688.9|689.3|689.1|689.2|688.9|1026
1652439460000|2022-05-13 10:57:40|689.1|688.8|689|688.6|689.1|688.8|689|688.6|342
1652439490000|2022-05-13 10:58:10|688.9||688.9||688.9||688.9||0
1652439500000|2022-05-13 10:58:20|688.8||688.8||688.8||688.8||0
1652439530000|2022-05-13 10:58:50|688.7|688.5|688.8|688.5|688.8|688.6|688.6|688.2|5259
1652439540000|2022-05-13 10:59:00|688.9|688.6|689.2|688.7|689.2|688.8|688.8|688.6|1281
1652439550000|2022-05-13 10:59:10|689.1|688.8|689.2|688.7|689.2|688.8|689.1|688.7|401
1652439560000|2022-05-13 10:59:20|689.3||689||689.3||689||0
1652439580000|2022-05-13 10:59:40||688.8||688.7||688.8||688.7|43
1652439590000|2022-05-13 10:59:50|689.1|688.8|689.2|689|689.4|689|689.1|688.8|6155
1652439720000|2022-05-13 11:02:00|688.5|688|688.9|688.3|689.2|688.3|688.5|688|1161
1652439730000|2022-05-13 11:02:10|688.7|688.2|688.6|688.1|688.7|688.2|688.6|688.1|0
1652439740000|2022-05-13 11:02:20|688.7||688.5||688.7||688.5||0
1652439750000|2022-05-13 11:02:30||688.2||688.2||688.2||688.2|0
1652439760000|2022-05-13 11:02:40|688.4|688.3|688.7|688.2|688.7|688.3|688.4|688.2|3427
1652439780000|2022-05-13 11:03:00|688.8|688.3|688.8|688.5|688.9|688.5|688.8|688.3|1088
1652439820000|2022-05-13 11:03:40|688.7|688.4|688.4|687.7|688.7|688.4|688.2|687.7|1303
1652439830000|2022-05-13 11:03:50|688.3||688.3||688.3||688.3||0
1652439840000|2022-05-13 11:04:00|688.2|687.6|688|687.6|688.2|687.6|688|687.6|0
1652439850000|2022-05-13 11:04:10|687.9|687.5|687.7|687.2|687.9|687.5|687.7|687.2|429
1652439890000|2022-05-13 11:04:50|687.8|687.3|688.5|688|688.5|688|687.8|687.3|1920
1652439900000|2022-05-13 11:05:00||687.9||688.1||688.1||687.9|0
1652439910000|2022-05-13 11:05:10||688.2||688.2||688.2||688.2|0
1652439940000|2022-05-13 11:05:40|688.4|688.1|688.1|687.6|688.4|688.1|688.1|687.6|1469
1652439950000|2022-05-13 11:05:50|688.2||688.1||688.2||688.1||0
1652439990000|2022-05-13 11:06:30|688|687.5|687.5|686.9|688|687.5|687.5|686.9|218
1652440020000|2022-05-13 11:07:00|687.4|686.8|687.1|686.7|687.4|686.8|687.1|686.7|0
1652440030000|2022-05-13 11:07:10|687||686.9||687||686.9||0
1652440050000|2022-05-13 11:07:30|686.8|686.6|686.9|686.6|687.2|686.7|686.8|686.6|3274
1652440060000|2022-05-13 11:07:40|687|686.7|687.5|686.9|687.5|686.9|687|686.7|1324
1652440080000|2022-05-13 11:08:00|687.4|687|687.4|686.7|687.4|687|687.4|686.7|834
1652440090000|2022-05-13 11:08:10|687.5|686.9|687.5|686.9|687.5|686.9|687.5|686.9|0
1652440100000|2022-05-13 11:08:20|687.4|687.1|687.5|687.1|687.5|687.1|687.4|687|807
1652440110000|2022-05-13 11:08:30|687.6|687.2|688.1|687.6|688.2|687.6|687.6|687.2|380
1652440140000|2022-05-13 11:09:00|688||688||688||688||0
1652440150000|2022-05-13 11:09:10|687.9|687.5|687.7|687.2|687.9|687.5|687.7|687.2|108
1652440160000|2022-05-13 11:09:20|687.8|687.3|687.8|687.3|687.8|687.3|687.8|687.3|0
1652440180000|2022-05-13 11:09:40||687.4||687.4||687.5||687.3|304
1652440190000|2022-05-13 11:09:50||687.3||687.3||687.3||687.3|0
1652440200000|2022-05-13 11:10:00||687.4||687.6||687.6||687.4|0
1652440210000|2022-05-13 11:10:10|||||||||36
1652440240000|2022-05-13 11:10:40|687.9|687.7|688.2|687.7|688.2|687.7|687.9|687.6|396
1652440250000|2022-05-13 11:10:50|688.1||688.1||688.1||688.1||0
1652440270000|2022-05-13 11:11:10|688.2|687.8|688.2|687.7|688.3|687.8|688.2|687.7|0
1652440290000|2022-05-13 11:11:30|688.3|687.8|688.1|687.7|688.4|687.9|688|687.7|2328
1652440310000|2022-05-13 11:11:50|688|687.6|687.5|687.2|688|687.6|687.5|687.1|3458
1652440320000|2022-05-13 11:12:00|687.6||687.6||687.6||687.6||0
1652440350000|2022-05-13 11:12:30|687.7|687.3|687.7|687.3|687.7|687.4|687.7|687.3|391
1652440360000|2022-05-13 11:12:40||687.2||687.3||687.3||687.2|0
1652440390000|2022-05-13 11:13:10|687.6||687.7||687.7||687.6||0
1652440410000|2022-05-13 11:13:30|687.6||687.6||687.6||687.6||0
1652440420000|2022-05-13 11:13:40|687.5|687.2|687.6|687.1|687.6|687.3|687.3|686.9|1366
1652440430000|2022-05-13 11:13:50|687.7|687.2|687.7|687.5|687.8|687.5|687.7|687.2|370
1652440460000|2022-05-13 11:14:20|687.6|687.4|687.5|687.1|687.6|687.4|687.5|687.1|512
1652440470000|2022-05-13 11:14:30|687.6||687.6||687.6||687.6||0
1652440500000|2022-05-13 11:15:00|687.5||687.6||687.6||687.5||0
1652440510000|2022-05-13 11:15:10|687.7|687.2|687.9|687.4|687.9|687.5|687.6|687.2|641
1652440520000|2022-05-13 11:15:20|688|687.5|688.1|687.6|688.3|687.9|688|687.5|2622
1652440530000|2022-05-13 11:15:30||687.5||687.5||687.5||687.5|0
1652440540000|2022-05-13 11:15:40||687.7||687.7||687.7||687.7|0
1652440560000|2022-05-13 11:16:00|688||688||688||688||0
1652440570000|2022-05-13 11:16:10|688.1||688.1||688.1||688.1||0
1652440580000|2022-05-13 11:16:20|688||688.1||688.1||688||0
1652440590000|2022-05-13 11:16:30|688|687.8|687.9|687.7|688|687.8|687.9|687.7|945
1652440600000|2022-05-13 11:16:40|688|687.8|688|687.7|688|687.8|688|687.7|647
1652440610000|2022-05-13 11:16:50|687.9||687.9||687.9||687.9||0
1652440630000|2022-05-13 11:17:10|688|687.8|688.1|687.7|688.1|687.8|688|687.7|2181
1652440660000|2022-05-13 11:17:40|688|687.8|688.1|687.7|688.1|687.8|688|687.7|516
1652440690000|2022-05-13 11:18:10||687.8||687.8||687.8||687.8|0
1652440730000|2022-05-13 11:18:50|688.2|687.9|688.2|687.9|688.2|687.9|688.2|687.8|107
1652440740000|2022-05-13 11:19:00|688.3|688|688.5|688|688.5|688|688.3|688|0
1652440750000|2022-05-13 11:19:10|688.6|688.1|688.4|688|688.6|688.1|688.4|688|2186
1652440760000|2022-05-13 11:19:20||687.9||688||688||687.9|0
1652440790000|2022-05-13 11:19:50|688.3|687.9|688.1|687.8|688.3|688|688|687.8|2924
1652440800000|2022-05-13 11:20:00|688.2|687.9|688.5|687.9|688.5|688|688.2|687.9|681
1652440810000|2022-05-13 11:20:10||688||688||688||688|0
1652440820000|2022-05-13 11:20:20|688.3|687.9|688.3|687.8|688.3|687.9|688.3|687.8|0
1652440830000|2022-05-13 11:20:30|688.2|687.7|687.8|687.3|688.2|687.7|687.8|687.3|40
1652440840000|2022-05-13 11:20:40||687.4||687.5||687.5||687.4|764
1652440850000|2022-05-13 11:20:50|687.9||687.9||687.9||687.9||0
1652440880000|2022-05-13 11:21:20|687.8|687.4|687.3|686.8|687.8|687.4|687.2|686.7|2705
1652440890000|2022-05-13 11:21:30|687.4|686.9|687.5|686.9|687.6|687.1|687.3|686.9|1422
1652440910000|2022-05-13 11:21:50|687.4|687|687.3|686.9|687.4|687.3|687.3|686.9|1834
1652440920000|2022-05-13 11:22:00|687.2|686.8|687.2|686.8|687.2|686.8|687.2|686.8|0
1652440930000|2022-05-13 11:22:10|687.3|687.1|687.3|686.9|687.3|687.1|687.3|686.8|101
1652440940000|2022-05-13 11:22:20|687.2|686.8|687.3|686.8|687.3|686.8|687|686.7|2890
1652440950000|2022-05-13 11:22:30|687.4|686.9|687.3|686.9|687.5|687.1|687.3|686.9|2059
1652440980000|2022-05-13 11:23:00|687.4|687|687.3|686.9|687.5|687|687.3|686.9|1413
1652441030000|2022-05-13 11:23:50|687|686.8|687|686.6|687|686.8|687|686.6|348
1652441040000|2022-05-13 11:24:00|686.9|686.7|687|686.6|687|686.7|686.8|686.4|8830
1652441050000|2022-05-13 11:24:10|687.1|686.7|687.2|686.7|687.3|686.8|687.1|686.7|1800
1652441060000|2022-05-13 11:24:20||686.9||686.9||686.9||686.9|0
1652441090000|2022-05-13 11:24:50|687.1|686.8|686.9|686.6|687.1|686.8|686.9|686.6|384
1652441100000|2022-05-13 11:25:00|687||687||687||687||0
1652441120000|2022-05-13 11:25:20|687.1|686.7|687|686.6|687.1|686.8|686.8|686.6|4584
1652441150000|2022-05-13 11:25:50|686.9||686.9||686.9||686.9||0
1652441170000|2022-05-13 11:26:10|686.8||686.9||686.9||686.8||0
1652441180000|2022-05-13 11:26:20|686.8|686.5|686.8|686.6|686.9|686.7|686.7|686.4|1749
1652441190000|2022-05-13 11:26:30|686.7|686.5|686.5|686|686.7|686.5|686.5|686|533
1652441200000|2022-05-13 11:26:40|686.4|685.9|686.3|685.9|686.4|685.9|686.3|685.9|0
1652441210000|2022-05-13 11:26:50|686.2|685.8|686.3|685.8|686.5|686|686.1|685.7|1993
1652441220000|2022-05-13 11:27:00|686.4|685.9|686.3|685.9|686.5|685.9|686.3|685.9|0
1652441230000|2022-05-13 11:27:10|686.6|686|686.9|686.4|687.1|686.6|686.6|686|10302
1652441260000|2022-05-13 11:27:40||686.6||686.3||686.6||686.3|1
1652441270000|2022-05-13 11:27:50|686.8|686.2|686.4|686|686.8|686.2|686.4|686|1068
1652441290000|2022-05-13 11:28:10|686.3|685.9|685.6|685|686.3|685.9|685.6|685|4826
1652441300000|2022-05-13 11:28:20|685.7||685.6||685.7||685.6||0
1652441320000|2022-05-13 11:28:40|685.5|684.9|685.5|684.8|685.5|684.9|685.5|684.8|0
1652441330000|2022-05-13 11:28:50|685.6|684.9|685.7|685.4|686|685.5|685.6|684.9|3681
1652441340000|2022-05-13 11:29:00|685.8|685.3|685.6|685|685.8|685.3|685.6|685|27
1652441350000|2022-05-13 11:29:10|685.5||685.5||685.5||685.5||0
1652441360000|2022-05-13 11:29:20|685.4|684.9|685.3|684.8|685.4|685|685.3|684.8|0
1652441370000|2022-05-13 11:29:30|685.4|684.9|685.2|684.8|685.6|685.1|685.2|684.8|5367
1652441410000|2022-05-13 11:30:10|685.1|684.9|685.2|684.7|685.2|684.9|685.1|684.7|1159
1652441440000|2022-05-13 11:30:40|685.1||685.1||685.1||685.1||0
1652441450000|2022-05-13 11:30:50||684.8||684.8||684.8||684.8|0
1652441460000|2022-05-13 11:31:00|685|684.9|685|684.5|685|684.9|684.8|684.3|1242
1652441470000|2022-05-13 11:31:10||684.6||684.6||684.6||684.6|0
1652441480000|2022-05-13 11:31:20|685.1|684.7|685.5|684.9|685.6|685|685|684.6|705
1652441490000|2022-05-13 11:31:30|685.4|684.8|685.4|684.8|685.4|684.8|685.4|684.7|0
1652441500000|2022-05-13 11:31:40||685||685||685||685|0
1652441530000|2022-05-13 11:32:10|685.5|685.1|685.8|685.3|686|685.4|685.5|685.1|1462
1652441540000|2022-05-13 11:32:20|685.9||685.9||685.9||685.9||0
1652441550000|2022-05-13 11:32:30|686||686||686||686||0
1652441560000|2022-05-13 11:32:40|685.9|685.4|685.9|685.3|685.9|685.4|685.9|685.3|2410
1652441590000|2022-05-13 11:33:10|685.8|685.4|685.9|685.5|686|685.5|685.8|685.3|1044
1652441600000|2022-05-13 11:33:20||685.4||685.3||685.5||685.3|24
1652441620000|2022-05-13 11:33:40|686||686||686||686||0
1652441630000|2022-05-13 11:33:50|685.9|685.5|686|685.6|686.1|685.6|685.9|685.3|1387
1652441640000|2022-05-13 11:34:00|686.1|685.8|686.4|685.8|686.4|685.8|686.1|685.8|0
1652441660000|2022-05-13 11:34:20|686.3|685.7|686.2|685.7|686.3|685.7|686.2|685.6|0
1652441670000|2022-05-13 11:34:30|686.3|685.8|686.8|686.2|686.8|686.4|686.3|685.8|1248
1652441700000|2022-05-13 11:35:00||686.4||686.4||686.4||686.4|0
1652441720000|2022-05-13 11:35:20|686.7|686.3|686.5|686.2|686.7|686.3|686.4|686.2|711
1652441730000|2022-05-13 11:35:30|686.6|686.3|686.4|686|686.8|686.4|686.4|686|2318
1652441740000|2022-05-13 11:35:40|686.3|686.1|686.3|686|686.3|686.1|686.3|686|170
1652441750000|2022-05-13 11:35:50|686.4|685.9|686.2|685.9|686.4|685.9|686.1|685.8|202
1652441770000|2022-05-13 11:36:10|686.3|686|686.3|685.9|686.4|686.1|686.2|685.9|1760
1652441800000|2022-05-13 11:36:40|686.4|686|686.4|685.9|686.5|686|686.4|685.9|806
1652441810000|2022-05-13 11:36:50|686.5|686|686.6|686|686.6|686|686.5|686|0
1652441820000|2022-05-13 11:37:00|686.7|686.1|687|686.6|687|686.6|686.7|686.1|0
1652441830000|2022-05-13 11:37:10|687.1|686.7|687.1|686.6|687.2|686.8|687.1|686.6|1000
1652441840000|2022-05-13 11:37:20|687.2|686.8|687.3|686.8|687.3|686.8|687.2|686.8|0
1652441850000|2022-05-13 11:37:30|687.2|686.7|687.2|686.6|687.2|686.7|687.1|686.6|721
1652441860000|2022-05-13 11:37:40|687.3||687.2||687.3||687.2||0
1652441880000|2022-05-13 11:38:00|687.1||687.1||687.1||687.1||0
1652441890000|2022-05-13 11:38:10|687|686.8|687.1|686.7|687.1|686.8|686.9|686.6|802
1652441900000|2022-05-13 11:38:20|687.2|686.6|687|686.6|687.2|686.9|687|686.6|1745
1652441910000|2022-05-13 11:38:30|687.1||687.1||687.1||687.1||0
1652441930000|2022-05-13 11:38:50|687||687||687||687||0
1652441940000|2022-05-13 11:39:00|686.9|686.5|686.6|686.2|686.9|686.5|686.5|686.2|3061
1652441950000|2022-05-13 11:39:10|686.7|686.3|686.7|686.4|686.7|686.5|686.6|686.3|1175
1652441960000|2022-05-13 11:39:20|686.6|686.3|686.6|686.2|686.6|686.4|686.6|686.2|202
1652441970000|2022-05-13 11:39:30|686.7|686.1|686|685.8|686.7|686.1|686|685.7|2781
1652441980000|2022-05-13 11:39:40|685.9|685.7|685.9|685.7|685.9|685.7|685.9|685.7|11
1652442010000|2022-05-13 11:40:10|686||686||686||686||0
1652442030000|2022-05-13 11:40:30|686.1||686.1||686.1||686.1||0
1652442040000|2022-05-13 11:40:40|685.9|685.6|685.7|685.3|685.9|685.6|685.7|685.3|225
1652442050000|2022-05-13 11:40:50||685.4||685.4||685.4||685.4|0
1652442100000|2022-05-13 11:41:40|685.6||685.6||685.6||685.6||0
1652442110000|2022-05-13 11:41:50|685.5|685.3|685.4|685.1|685.5|685.3|685.3|685.1|1418
1652442160000|2022-05-13 11:42:40|685.5|685.2|685.9|685.6|686|685.7|685.5|685.2|564
1652442190000|2022-05-13 11:43:10|685.8||685.8||685.8||685.8||0
1652442200000|2022-05-13 11:43:20|685.7|685.5|685.3|684.8|685.7|685.5|685.1|684.6|7049
1652442210000|2022-05-13 11:43:30|685.2|684.7|685.3|684.7|685.3|684.7|685.2|684.7|1042
1652442220000|2022-05-13 11:43:40|685.2|684.9|685.5|685.3|686|685.3|685.2|684.7|28225
1652442230000|2022-05-13 11:43:50|685.6|685.4|685.5|685.3|685.9|685.5|685.5|685.3|2251
1652442240000|2022-05-13 11:44:00|685.7|685.4|685.7|685.4|685.8|685.5|685.5|685.3|6470
1652442260000|2022-05-13 11:44:20|||||||||60
1652442280000|2022-05-13 11:44:40|685.8|685.5|685.7|685.6|685.8|685.6|685.7|685.5|4598
1652442290000|2022-05-13 11:44:50|685.8|685.7|685.8|685.6|685.8|685.7|685.8|685.6|2067
1652442300000|2022-05-13 11:45:00||685.7||685.6||685.7||685.6|1000
1652442310000|2022-05-13 11:45:10|685.9|685.7|685.8|685.3|686.3|685.8|685.7|685.3|6734
1652442320000|2022-05-13 11:45:20|685.7|685.4|685.7|685.4|685.7|685.4|685.7|685.4|0
1652442350000|2022-05-13 11:45:50|685.8|685.3|686|685.6|686|685.6|685.7|685.3|6108
1652442360000|2022-05-13 11:46:00|686.1|685.7|686.4|686|686.5|686|686.1|685.7|1638
1652442370000|2022-05-13 11:46:10|686.3|685.9|686.6|686|686.7|686.2|686.3|685.8|832
1652442380000|2022-05-13 11:46:20|686.5|686.2|686.5|686|686.5|686.2|686.4|686|27
1652442390000|2022-05-13 11:46:30|686.4|686.2|686.8|686.3|686.8|686.3|686.4|686|431
1652442410000|2022-05-13 11:46:50|686.9||686.9||686.9||686.9||0
1652442420000|2022-05-13 11:47:00|687|686.4|687|686.5|687|686.5|687|686.4|0
1652442430000|2022-05-13 11:47:10|686.9||686.9||686.9||686.9||0
1652442450000|2022-05-13 11:47:30|686.8||686.8||686.8||686.8||0
1652442490000|2022-05-13 11:48:10|686.9||686.9||686.9||686.9||0
1652442530000|2022-05-13 11:48:50|687||686.8||687||686.8||0
1652442550000|2022-05-13 11:49:10|686.7|686.4|686.6|686.1|686.7|686.5|686.5|686.1|1441
1652442560000|2022-05-13 11:49:20|686.7|686.2|686.8|686.5|686.8|686.5|686.7|686.2|0
1652442580000|2022-05-13 11:49:40|686.7||686.7||686.7||686.7||0
1652442590000|2022-05-13 11:49:50|686.6|686.4|686.7|686.3|686.7|686.4|686.6|686.3|13
1652442600000|2022-05-13 11:50:00|686.6|686.2|686|685.6|686.6|686.2|685.9|685.5|10733
1652442620000|2022-05-13 11:50:20|685.9|685.7|686.1|685.7|686.2|685.8|685.9|685.6|516
1652442670000|2022-05-13 11:51:10|686.2|685.8|686.6|686.2|686.6|686.2|686.1|685.8|3539
1652442690000|2022-05-13 11:51:30|686.7||686.7||686.7||686.7||0
1652442720000|2022-05-13 11:52:00|686.6||686.6||686.6||686.6||0
1652442750000|2022-05-13 11:52:30|686.5|686.1|685.8|685.6|686.5|686.1|685.8|685.6|588
1652442760000|2022-05-13 11:52:40|685.9|685.7|685.9|685.6|685.9|685.7|685.9|685.6|205
1652442780000|2022-05-13 11:53:00|686|685.7|686.1|685.8|686.1|685.8|685.9|685.7|588
1652442790000|2022-05-13 11:53:10|686.2|685.7|686.3|685.7|686.3|685.8|686.2|685.7|581
1652442800000|2022-05-13 11:53:20|686.2||686.2||686.2||686.2||0
1652442810000|2022-05-13 11:53:30||685.8||685.8||685.8||685.8|0
1652442820000|2022-05-13 11:53:40|686.1|685.7|686.2|685.7|686.2|685.7|686.1|685.7|0
1652442830000|2022-05-13 11:53:50||685.9||685.9||685.9||685.9|0
1652442840000|2022-05-13 11:54:00||686||685.9||686||685.9|0
1652442850000|2022-05-13 11:54:10|686.3|686|686.6|686.2|686.6|686.2|686.3|686|78
1652442860000|2022-05-13 11:54:20|686.5|686.1|686.3|685.9|686.5|686.1|686.3|685.9|684
1652442870000|2022-05-13 11:54:30|686.4||686.4||686.4||686.4||0
1652442880000|2022-05-13 11:54:40|686.3|685.8|685.9|685.5|686.3|685.8|685.9|685.5|217
1652442920000|2022-05-13 11:55:20|685.8|685.7|685.9|685.5|685.9|685.7|685.8|685.4|878
1652442930000|2022-05-13 11:55:30||685.7||685.5||685.7||685.5|18
1652442950000|2022-05-13 11:55:50|686|685.6|686.2|685.6|686.3|685.9|686|685.6|1834
1652442960000|2022-05-13 11:56:00|686.3|685.7|686.3|685.8|686.3|685.8|686.3|685.7|0
1652442970000|2022-05-13 11:56:10|686.2|685.7|686.2|685.7|686.2|685.7|686.2|685.6|0
1652442990000|2022-05-13 11:56:30|686.3|685.8|686.4|685.9|686.4|685.9|686.3|685.8|0
1652443010000|2022-05-13 11:56:50|686.5|686|686.4|686|686.6|686.1|686.4|686|807
1652443020000|2022-05-13 11:57:00|686.3||686.4||686.4||686.3||0
1652443030000|2022-05-13 11:57:10|686.3||686.3||686.3||686.3||0
1652443040000|2022-05-13 11:57:20|686.4|686.1|686.4|686|686.4|686.1|686.3|686|700
1652443050000|2022-05-13 11:57:30|686.3||686.3||686.3||686.3||0
1652443060000|2022-05-13 11:57:40|686.4|686.1|686.7|686.2|686.8|686.3|686.4|686.1|204
1652443070000|2022-05-13 11:57:50|686.6|686.3|686.6|686.3|686.6|686.3|686.6|686.3|0
1652443090000|2022-05-13 11:58:10|686.5|686.2|686.4|686.2|686.5|686.3|686.4|686.2|472
1652443100000|2022-05-13 11:58:20|686.5||686.5||686.8||686.5||0
1652443110000|2022-05-13 11:58:30|686.6|686.3|687|686.5|687|686.5|686.6|686.3|146
1652443130000|2022-05-13 11:58:50|687.1|686.6|687.3|687.2|687.5|687.2|687.1|686.6|12873
1652443140000|2022-05-13 11:59:00||687.1||687.1||687.1||687|201
1652443150000|2022-05-13 11:59:10|687.4|687.2|687.7|687.2|687.8|687.2|687.4|687.2|521
1652443160000|2022-05-13 11:59:20|687.6|687.1|687.6|687.2|687.6|687.2|687.6|687.1|0
1652443170000|2022-05-13 11:59:30|687.7|687.3|687.7|687.3|687.7|687.3|687.7|687.3|0
1652443180000|2022-05-13 11:59:40|687.8|687.4|688|687.5|688|687.5|687.8|687.4|180
1652443190000|2022-05-13 11:59:50|687.9|687.6|687.9|687.6|687.9|687.7|687.9|687.6|807
1652443200000|2022-05-13 12:00:00|688||688||688||688||0
1652443210000|2022-05-13 12:00:10||687.7||687.7||687.7||687.7|0
1652443220000|2022-05-13 12:00:20||687.6||687.7||687.7||687.6|0
1652443240000|2022-05-13 12:00:40||687.6||687.6||687.7||687.6|0
1652443270000|2022-05-13 12:01:10|687.9||687.9||687.9||687.9||0
1652443300000|2022-05-13 12:01:40|687.8|687.5|687.4|687|687.8|687.6|687.3|687|3552
1652443310000|2022-05-13 12:01:50|687.3|687.2|687.3|687|687.4|687.2|687.3|687|92
1652443320000|2022-05-13 12:02:00|687.2|686.9|687|686.6|687.2|686.9|687|686.6|2070
1652443380000|2022-05-13 12:03:00|687.1|686.7|687.3|686.9|687.4|687|687|686.7|8051
1652443390000|2022-05-13 12:03:10|687.2|687|687.9|687.6|688|687.6|687.2|686.9|1546
1652443410000|2022-05-13 12:03:30|687.8|687.5|687.7|687.4|687.9|687.6|687.7|687.4|3455
1652443420000|2022-05-13 12:03:40|687.6|687.5|687.6|687.5|687.6|687.5|687.6|687.5|1022
1652443430000|2022-05-13 12:03:50|687.7|687.4|687.7|687.5|687.7|687.5|687.7|687.3|0
1652443450000|2022-05-13 12:04:10|687.6|687.4|687.7|687.3|687.7|687.4|687.6|687.1|2300
1652443460000|2022-05-13 12:04:20|687.8|687.4|687.9|687.5|687.9|687.7|687.8|687.3|1159
1652443470000|2022-05-13 12:04:30|688|687.6|687.8|687.3|688|687.6|687.8|687.3|200
1652443530000|2022-05-13 12:05:30|687.9|687.4|688.2|687.7|688.2|687.7|687.9|687.4|71
1652443540000|2022-05-13 12:05:40|688.3|687.8|688.4|687.9|688.4|687.9|688.3|687.8|0
1652443550000|2022-05-13 12:05:50|688.5|688|688.6|688.1|688.6|688.3|688.5|688|32
1652443560000|2022-05-13 12:06:00|688.5|688|688|687.5|688.5|688|687.9|687.5|710
1652443580000|2022-05-13 12:06:20|688.1|687.6|688.2|687.6|688.3|687.7|688.1|687.6|1750
1652443590000|2022-05-13 12:06:30|688.1|687.7|687.8|687.4|688.1|687.7|687.6|687.1|701
1652443600000|2022-05-13 12:06:40|687.9||687.9||687.9||687.9||0
1652443610000|2022-05-13 12:06:50|687.8||687.8||687.8||687.8||0
1652443630000|2022-05-13 12:07:10|687.7|687.3|687.6|687|687.7|687.3|687.5|687|71
1652443640000|2022-05-13 12:07:20|687.5|687.1|687.8|687.1|687.8|687.1|687.5|687.1|0
1652443680000|2022-05-13 12:08:00|687.9|687.2|688.1|687.5|688.1|687.5|687.7|687.2|3048
1652443690000|2022-05-13 12:08:10|688.2||688.2||688.2||688.2||0
1652443710000|2022-05-13 12:08:30|688.1|687.6|688|687.6|688.1|687.7|687.8|687.3|2111
1652443720000|2022-05-13 12:08:40|688.1||688.1||688.1||688.1||0
1652443740000|2022-05-13 12:09:00|688.2|687.7|688.3|687.8|688.3|687.8|688.2|687.7|0
1652443770000|2022-05-13 12:09:30|688.1|687.9|688.1|687.8|688.3|687.9|688|687.6|1227
1652443780000|2022-05-13 12:09:40|688|687.7|688|687.5|688|687.7|687.8|687.3|1198
1652443800000|2022-05-13 12:10:00|688.1||688.1||688.1||688.1||30
1652443840000|2022-05-13 12:10:40||687.6||687.6||687.6||687.6|0
1652443850000|2022-05-13 12:10:50|688||687.9||688||687.9||0
1652443860000|2022-05-13 12:11:00|687.8|687.5|687.7|687.3|687.8|687.5|687.5|687.2|1787
1652443880000|2022-05-13 12:11:20||687.2||687.2||687.2||687.2|0
1652443900000|2022-05-13 12:11:40|687.6||687.7||687.7||687.6||0
1652443930000|2022-05-13 12:12:10|687.6|687.3|687.6|687.2|687.6|687.3|687.6|687.2|0
1652443940000|2022-05-13 12:12:20|687.5|687.3|687.7|687.2|687.7|687.3|687.5|687.2|242
1652443960000|2022-05-13 12:12:40|687.6|687.3|687.7|687.4|687.7|687.4|687.6|687.3|863
1652443980000|2022-05-13 12:13:00|687.8|687.5|687.9|687.4|688.1|687.8|687.8|687.3|3233
1652443990000|2022-05-13 12:13:10|688|687.5|688|687.5|688|687.5|688|687.5|0
1652444000000|2022-05-13 12:13:20|687.9||687.9||687.9||687.9||0
1652444030000|2022-05-13 12:13:50|688|687.6|688.2|687.7|688.5|688.1|688|687.6|4737
1652444040000|2022-05-13 12:14:00|688.1|687.8|688.5|688.1|688.6|688.2|688|687.8|2859
1652444050000|2022-05-13 12:14:10||688||688||688||688|0
1652444060000|2022-05-13 12:14:20|688.4|687.9|688.4|687.8|688.4|687.9|688.3|687.8|0
1652444070000|2022-05-13 12:14:30||687.9||687.9||687.9||687.9|0
1652444080000|2022-05-13 12:14:40|688.5|688|688.7|688.1|688.7|688.2|688.5|688|0
1652444090000|2022-05-13 12:14:50|688.6|688|688.5|687.9|688.6|688|688.5|687.9|0
1652444110000|2022-05-13 12:15:10||688||688||688||688|0
1652444130000|2022-05-13 12:15:30||688.1||688.1||688.1||688.1|0
1652444140000|2022-05-13 12:15:40|688.4|688.2|688.4|687.9|688.4|688.3|688.4|687.9|0
1652444150000|2022-05-13 12:15:50|688.5|688|688.5|688.1|688.5|688.1|688.5|688|468
1652444160000|2022-05-13 12:16:00||688||688.1||688.1||687.9|0
1652444210000|2022-05-13 12:16:50|688.4|688|688.1|687.7|688.4|688|687.8|687.4|8449
1652444290000|2022-05-13 12:18:10||687.8||687.8||687.8||687.8|0
1652444310000|2022-05-13 12:18:30|||||||||100
1652444350000|2022-05-13 12:19:10||687.9||687.9||687.9||687.9|833
1652444360000|2022-05-13 12:19:20||688||688||688||687.9|2928
1652444370000|2022-05-13 12:19:30|688.2|687.9|688.3|688|688.5|688.1|688.1|687.8|4735
1652444380000|2022-05-13 12:19:40|688.2|687.9|687.9|687.5|688.2|688|687.9|687.5|1013
1652444400000|2022-05-13 12:20:00|687.8|687.6|688.3|687.8|688.3|687.9|687.8|687.6|5075
1652444410000|2022-05-13 12:20:10||687.9||687.9||687.9||687.9|0
1652444420000|2022-05-13 12:20:20|688.4|688|688.4|688|688.4|688.1|688.3|688|4
1652444440000|2022-05-13 12:20:40|688.5|688.1|688.5|688.1|688.5|688.1|688.5|688.1|0
1652444450000|2022-05-13 12:20:50|688.4|688|688.4|688|688.4|688|688.4|688|0
1652444460000|2022-05-13 12:21:00|688.3|687.9|688.1|687.6|688.3|687.9|688|687.6|193
1652444470000|2022-05-13 12:21:10|688||687.9||688||687.9||0
1652444490000|2022-05-13 12:21:30|687.8||687.8||687.8||687.8||0
1652444500000|2022-05-13 12:21:40|687.7|687.5|687.6|687.2|687.7|687.5|687.6|687.2|192
1652444520000|2022-05-13 12:22:00|687.7|687.3|687.7|687.3|687.8|687.4|687.7|687.3|325
1652444530000|2022-05-13 12:22:10||687.4||687.4||687.4||687.4|0
1652444560000|2022-05-13 12:22:40|687.6|687.3|687.2|686.8|687.6|687.3|687.2|686.8|210
1652444580000|2022-05-13 12:23:00|687.3|686.9|687.3|686.8|687.4|687|687.3|686.8|267
1652444600000|2022-05-13 12:23:20|687.4|686.9|687.3|686.9|687.4|687.1|687.3|686.9|4294
1652444610000|2022-05-13 12:23:30||687||686.9||687||686.9|0
1652444650000|2022-05-13 12:24:10||687||687||687||687|0
1652444660000|2022-05-13 12:24:20|687.2|686.9|687|686.7|687.2|686.9|687|686.7|983
1652444680000|2022-05-13 12:24:40|686.9|686.6|686.9|686.5|686.9|686.6|686.7|686.5|468
1652444700000|2022-05-13 12:25:00|686.8|686.4|686.5|685.9|686.8|686.4|686.5|685.9|375
1652444710000|2022-05-13 12:25:10|686.4|685.8|686.2|685.8|686.4|685.8|686.2|685.7|0
1652444730000|2022-05-13 12:25:30|686.1|685.9|686.2|685.8|686.2|686|686.1|685.8|1444
1652444740000|2022-05-13 12:25:40||685.7||685.7||685.7||685.7|0
1652444760000|2022-05-13 12:26:00|686.1|685.5|686|685.6|686.1|685.7|685.9|685.5|6108
1652444780000|2022-05-13 12:26:20|686.1|685.7|686.3|685.9|686.3|686.2|686|685.7|10662
1652444850000|2022-05-13 12:27:30|686.2||686.2||686.2||686.2||0
1652444860000|2022-05-13 12:27:40|686.1|685.8|685.7|685.1|686.1|685.8|685.7|685.1|474
1652444870000|2022-05-13 12:27:50||685.2||685.2||685.2||685.2|0
1652444940000|2022-05-13 12:29:00|685.8|685.4|685.6|685.2|685.8|685.5|685.4|685.1|3434
1652444950000|2022-05-13 12:29:10|685.7|685.3|685.6|685.2|685.7|685.3|685.6|685.2|1435
1652444970000|2022-05-13 12:29:30|685.7|685.3|685.7|685.3|685.7|685.3|685.7|685.3|0
1652444980000|2022-05-13 12:29:40|685.6|685.4|685.7|685.3|685.7|685.4|685.6|685.2|2369
1652445000000|2022-05-13 12:30:00|685.6|685.4|685.7|685.2|685.7|685.4|685.5|685.2|1347
1652445010000|2022-05-13 12:30:10|685.6||685.5||685.6||685.4||0
1652445020000|2022-05-13 12:30:20|685.4||685.5||685.6||685.4||0
1652445030000|2022-05-13 12:30:30|685.4|685|685.3|684.8|685.4|685|685|684.6|7888
1652445040000|2022-05-13 12:30:40|685.2|684.7|685|684.7|685.2|684.7|684.9|684.7|72
1652445050000|2022-05-13 12:30:50|684.9|684.6|684.7|684.3|684.9|684.6|684.6|684.3|232
1652445060000|2022-05-13 12:31:00|684.8|684.4|685.4|684.7|685.4|684.9|684.8|684.4|5504
1652445070000|2022-05-13 12:31:10|685.5|685|685.7|685.3|685.7|685.3|685.5|685|300
1652445080000|2022-05-13 12:31:20|685.6||685.6||685.6||685.6||0
1652445150000|2022-05-13 12:32:30|685.7|685.4|685.9|685.5|685.9|685.6|685.7|685.4|608
1652445160000|2022-05-13 12:32:40|||||||||200
1652445170000|2022-05-13 12:32:50|686||686||686||686||0
1652445180000|2022-05-13 12:33:00|685.9||685.9||685.9||685.9||0
1652445220000|2022-05-13 12:33:40|685.8|685.4|685.6|685.3|685.8|685.4|685.6|685.3|474
1652445230000|2022-05-13 12:33:50|685.7|685.4|685.8|685.3|685.8|685.4|685.7|685.3|0
1652445240000|2022-05-13 12:34:00|685.9|685.4|685.9|685.7|685.9|685.8|685.9|685.4|366
1652445250000|2022-05-13 12:34:10|686|685.8|686.2|685.7|686.3|685.8|686|685.7|978
1652445280000|2022-05-13 12:34:40|686.1|685.6|685.8|685.5|686.1|685.6|685.8|685.5|383
1652445290000|2022-05-13 12:34:50|685.9|685.4|686.2|685.9|686.3|685.9|685.9|685.4|5349
1652445300000|2022-05-13 12:35:00|686.3|686|686.3|686.1|686.3|686.1|686.3|686|71
1652445310000|2022-05-13 12:35:10|686.4|685.9|686.4|686|686.4|686.1|686.2|685.9|4592
1652445330000|2022-05-13 12:35:30|686.5|686.1|686.9|686.5|686.9|686.5|686.5|686.1|2009
1652445360000|2022-05-13 12:36:00|686.8|686.4|686.5|686.1|686.8|686.4|686.4|686.1|1733
1652445370000|2022-05-13 12:36:10|686.6|686.2|686.4|686.1|686.6|686.3|686.4|686.1|4554
1652445380000|2022-05-13 12:36:20|686.5|686.2|686.4|686.2|686.5|686.3|686.4|686.2|1315
1652445390000|2022-05-13 12:36:30|686.5|686.3|686.8|686.4|686.8|686.4|686.5|686.3|1323
1652445400000|2022-05-13 12:36:40|686.7|686.3|686.7|686.2|686.7|686.3|686.7|686.2|23
1652445420000|2022-05-13 12:37:00|686.6||686.6||686.6||686.6||0
1652445430000|2022-05-13 12:37:10|686.7|686.3|686.8|686.3|686.8|686.3|686.7|686.3|741
1652445440000|2022-05-13 12:37:20|686.9|686.4|687|686.5|687|686.5|686.9|686.4|0
1652445450000|2022-05-13 12:37:30|687.1|686.6|687.2|686.8|687.2|686.8|687.1|686.6|0
1652445470000|2022-05-13 12:37:50|687.1|686.7|686.9|686.7|687.1|686.7|686.8|686.7|463
1652445480000|2022-05-13 12:38:00|686.7|686.6|686.6|686.3|686.9|686.6|686.6|686.3|938
1652445490000|2022-05-13 12:38:10|686.5|686.2|686.5|686.2|686.5|686.2|686.5|686.2|128
1652445500000|2022-05-13 12:38:20|686.4||686.4||686.4||686.4||0
1652445510000|2022-05-13 12:38:30|686.3|686.1|686.8|686.4|686.8|686.4|686.3|686|1047
1652445520000|2022-05-13 12:38:40|686.9|686.5|686.9|686.5|687|686.5|686.9|686.5|2500
1652445580000|2022-05-13 12:39:40|||||||||10
1652445600000|2022-05-13 12:40:00|687|686.6|687|686.6|687|686.6|687|686.6|0
1652445610000|2022-05-13 12:40:10|686.9|686.5|686.6|686.2|686.9|686.5|686.6|686.2|757
1652445620000|2022-05-13 12:40:20|686.5|686.1|686.3|685.9|686.5|686.1|686.3|685.9|3515
1652445630000|2022-05-13 12:40:30|686.2|685.8|686|685.6|686.2|685.8|686|685.5|109
1652445660000|2022-05-13 12:41:00|685.9|685.5|685.3|685|685.9|685.5|685.3|685|13980
1652445670000|2022-05-13 12:41:10|685.4||685.4||685.4||685.4||0
1652445750000|2022-05-13 12:42:30|685.3|684.9|684.9|684.6|685.3|685|684.9|684.4|37472
1652445760000|2022-05-13 12:42:40|684.8|684.5|684.6|684.1|684.9|684.5|684.6|684.1|2454
1652445770000|2022-05-13 12:42:50|684.5|684|684.4|684|684.5|684|684.4|684|0
1652445800000|2022-05-13 12:43:20|684.5|683.9|684.4|684.1|684.5|684.2|684.4|683.9|4894
1652445810000|2022-05-13 12:43:30|684.3|684|684.1|683.9|684.4|684|684.1|683.9|330
1652445820000|2022-05-13 12:43:40|684|683.4|683.9|683.6|684.1|683.6|683.7|683.2|10056
1652445830000|2022-05-13 12:43:50|684|683.7|684.1|683.6|684.2|683.7|683.9|683.6|4798
1652445850000|2022-05-13 12:44:10||683.7||683.7||683.7||683.7|0
1652445890000|2022-05-13 12:44:50|684|683.6|683.9|683.6|684|683.6|683.9|683.6|222
1652445900000|2022-05-13 12:45:00|684||684||684||684||0
1652445930000|2022-05-13 12:45:30|683.9|683.4|683.7|683.4|683.9|683.4|683.7|683.4|361
1652445940000|2022-05-13 12:45:40|683.6|683.2|683.5|683.2|683.6|683.2|683.5|683.2|29
1652445970000|2022-05-13 12:46:10|683.4||683.5||683.5||683.4||0
1652446000000|2022-05-13 12:46:40|683.6|683.3|683.6|683.3|683.6|683.5|683.6|683.3|2200
1652446020000|2022-05-13 12:47:00|683.7|683.4|684|683.6|684.1|683.7|683.7|683.4|1260
1652446060000|2022-05-13 12:47:40|684.1|683.7|684.3|683.8|684.3|683.8|684.1|683.7|0
1652446080000|2022-05-13 12:48:00|684.2||684.2||684.2||684.2||200
1652446090000|2022-05-13 12:48:10|684.1||684.2||684.2||684.1||0
1652446110000|2022-05-13 12:48:30|684.1|683.7|684.7|684.3|684.8|684.4|684.1|683.6|3083
1652446120000|2022-05-13 12:48:40|684.8|684.4|685|684.4|685|684.5|684.8|684.4|0
1652446130000|2022-05-13 12:48:50|685.1|684.5|685.1|684.6|685.1|684.6|685.1|684.5|0
1652446140000|2022-05-13 12:49:00|685.2|684.7|685.2|684.6|685.2|684.7|685.2|684.6|0
1652446150000|2022-05-13 12:49:10|685.3|684.8|685.5|685|685.5|685|685.3|684.8|405
1652446160000|2022-05-13 12:49:20|685.6|685.1|685.5|685.1|685.6|685.2|685.5|685.1|75
1652446170000|2022-05-13 12:49:30|685.6|685.2|685.8|685.3|685.8|685.3|685.6|685.2|156
1652446180000|2022-05-13 12:49:40|685.9|685.4|685.5|685|686.1|685.5|685.5|685|2490
1652446190000|2022-05-13 12:49:50|685.6|685.1|685.7|685.1|685.7|685.2|685.6|685|171
1652446200000|2022-05-13 12:50:00|685.6|685|685.3|684.9|685.6|685|685.1|684.9|482
1652446210000|2022-05-13 12:50:10||685||684.9||685||684.9|0
1652446220000|2022-05-13 12:50:20|685.4||685.4||685.4||685.4||0
1652446230000|2022-05-13 12:50:30|685.5|685|685.5|685|685.5|685|685.5|685|0
1652446250000|2022-05-13 12:50:50||685.2||685.2||685.2||685|44
1652446260000|2022-05-13 12:51:00|685.4|685|685.4|685|685.4|685|685.3|684.9|1
1652446290000|2022-05-13 12:51:30|685.5|685.1|685.7|685.4|685.7|685.4|685.5|685.1|0
1652446300000|2022-05-13 12:51:40|685.6|685.3|685.6|685.3|685.6|685.3|685.6|685.3|24
1652446310000|2022-05-13 12:51:50|685.7||685.7||685.7||685.7||0
1652446320000|2022-05-13 12:52:00|685.8||685.8||685.8||685.8||0
1652446330000|2022-05-13 12:52:10|685.7||685.7||685.7||685.7||0
1652446340000|2022-05-13 12:52:20|685.8||685.9||685.9||685.8||0
1652446350000|2022-05-13 12:52:30|686||686||686||686||0
1652446360000|2022-05-13 12:52:40||685.4||685.4||685.4||685.4|0
1652446370000|2022-05-13 12:52:50||685.5||685.5||685.5||685.5|0
1652446380000|2022-05-13 12:53:00|686.1||686.1||686.1||686.1||0
1652446390000|2022-05-13 12:53:10||685.6||685.6||685.6||685.6|0
1652446400000|2022-05-13 12:53:20|686|685.7|685.9|685.7|686|685.8|685.9|685.7|373
1652446410000|2022-05-13 12:53:30|685.8|685.6|686|685.6|686|685.6|685.8|685.6|1276
1652446420000|2022-05-13 12:53:40|685.9|685.4|686|685.6|686|685.6|685.7|685.3|5806
1652446460000|2022-05-13 12:54:20|685.9|685.5|685.2|684.8|685.9|685.5|685.1|684.7|5014
1652446470000|2022-05-13 12:54:30|685.1|684.9|685.2|684.9|685.2|684.9|685.1|684.9|0
1652446480000|2022-05-13 12:54:40|685.3|685|685.6|685.1|685.6|685.1|685.3|685|1341
1652446490000|2022-05-13 12:54:50|685.7|685.2|685.7|685.2|685.7|685.2|685.7|685.1|0
1652446500000|2022-05-13 12:55:00|685.6|685.1|685.4|685.1|685.6|685.1|685.3|685.1|477
1652446510000|2022-05-13 12:55:10|685.5||685.5||685.5||685.5||0
1652446550000|2022-05-13 12:55:50|685.6|685.2|685.5|685.1|685.6|685.2|685.5|685.1|609
1652446560000|2022-05-13 12:56:00|685.4|685.2|685|684.5|685.4|685.2|685|684.5|639
1652446580000|2022-05-13 12:56:20||684.6||684.6||684.6||684.6|0
1652446620000|2022-05-13 12:57:00|684.9|684.5|684.6|684.2|684.9|684.5|684.6|684.2|145
1652446640000|2022-05-13 12:57:20|684.5||684.5||684.5||684.5||0
1652446650000|2022-05-13 12:57:30|684.6|684.3|685.3|684.8|685.4|684.9|684.6|684.3|3786
1652446660000|2022-05-13 12:57:40|685.4|684.9|685.3|684.8|685.4|684.9|685.3|684.7|356
1652446680000|2022-05-13 12:58:00||684.7||684.8||684.8||684.7|0
1652446690000|2022-05-13 12:58:10|685.2|684.9|685.2|684.7|685.2|684.9|685.2|684.7|111
1652446700000|2022-05-13 12:58:20||684.8||684.7||684.9||684.7|24
1652446710000|2022-05-13 12:58:30|685.1|684.6|685.1|684.6|685.1|684.6|685.1|684.5|0
1652446730000|2022-05-13 12:58:50|685|684.5|685|684.5|685|684.6|685|684.5|0
1652446740000|2022-05-13 12:59:00|684.9|684.4|684.4|683.9|684.9|684.5|684.2|683.9|44270
1652446760000|2022-05-13 12:59:20||684||684||684||684|0
1652446780000|2022-05-13 12:59:40|684.3|683.9|684.2|683.9|684.3|683.9|684.2|683.9|38
1652446790000|2022-05-13 12:59:50|684.3||684.2||684.3||684.2||0
1652446800000|2022-05-13 13:00:00|684.3|684|684.3|684|684.3|684|684.3|683.9|273
1652446810000|2022-05-13 13:00:10||684.1||684||684.1||684|244
1652446870000|2022-05-13 13:01:10|684.2|683.8|684|683.7|684.2|683.8|683.9|683.7|2792
1652446880000|2022-05-13 13:01:20|683.9||683.9||683.9||683.9||0
1652446900000|2022-05-13 13:01:40|684|683.8|684|683.9|684.3|684|684|683.7|2091
1652446950000|2022-05-13 13:02:30||683.8||683.7||683.8||683.7|818
1652446970000|2022-05-13 13:02:50||683.8||683.8||683.8||683.8|0
1652447010000|2022-05-13 13:03:30|683.9|683.7|683.7|683.3|683.9|683.7|683.6|683.3|2418
1652447020000|2022-05-13 13:03:40|683.8|683.4|683.9|683.6|684|683.6|683.8|683.3|38
1652447030000|2022-05-13 13:03:50|683.8|683.5|683.9|683.7|683.9|683.7|683.8|683.5|1019
1652447060000|2022-05-13 13:04:20|684|683.8|684|683.7|684.1|683.8|684|683.7|1025
1652447070000|2022-05-13 13:04:30||683.8||683.8||683.8||683.8|0
1652447090000|2022-05-13 13:04:50|684.1|684|684.1|683.8|684.1|684|684|683.8|3000
1652447100000|2022-05-13 13:05:00|684.2||684.2||684.2||684.2||0
1652447130000|2022-05-13 13:05:30||683.9||683.8||683.9||683.8|0
1652447140000|2022-05-13 13:05:40||683.9||683.9||683.9||683.9|0
1652447160000|2022-05-13 13:06:00|684.1||684.2||684.2||684.1||0
1652447210000|2022-05-13 13:06:50|684.1|683.8|683.9|683.7|684.1|683.8|683.9|683.7|2164
1652447230000|2022-05-13 13:07:10|683.8|683.5|683.7|683.3|683.8|683.5|683.7|683.3|87
1652447240000|2022-05-13 13:07:20|683.6||683.7||683.7||683.6||0
1652447250000|2022-05-13 13:07:30|683.6|683.2|683.5|683|683.6|683.2|683.3|682.9|3881
1652447260000|2022-05-13 13:07:40|683.6||683.4||683.6||683.4||0
1652447280000|2022-05-13 13:08:00|683.5||683.5||683.5||683.5||0
1652447320000|2022-05-13 13:08:40|683.4||683.5||683.5||683.4||0
1652447340000|2022-05-13 13:09:00|683.4|683.1|683.4|683|683.5|683.1|683.4|683|906
1652447350000|2022-05-13 13:09:10|683.5|683.1|683.4|683.1|683.5|683.1|683.3|683|1
1652447360000|2022-05-13 13:09:20|683.3|683|683.3|683|683.3|683.1|683.3|683|446
1652447370000|2022-05-13 13:09:30|683.4|682.9|683.3|682.9|683.4|682.9|683.2|682.9|4146
1652447380000|2022-05-13 13:09:40|683.4|683|683.3|682.9|683.4|683|683.3|682.9|0
1652447400000|2022-05-13 13:10:00|683.2||683.2||683.2||683.2||0
1652447410000|2022-05-13 13:10:10|683.1||683.2||683.2||683.1||0
1652447420000|2022-05-13 13:10:20|683.1|682.8|683.1|682.8|683.1|682.8|683|682.8|969
1652447430000|2022-05-13 13:10:30|683.2|682.9|683|682.8|683.2|682.9|683|682.8|18
1652447440000|2022-05-13 13:10:40|682.9|682.7|682.7|682.2|682.9|682.7|682.6|682.2|1271
1652447450000|2022-05-13 13:10:50|682.8|682.3|682.5|682.2|682.8|682.3|682.5|682.2|1000
1652447530000|2022-05-13 13:12:10|682.4|682|682.5|682|682.5|682|682.3|682|1597
1652447550000|2022-05-13 13:12:30|682.3||682.3||682.3||682.3||0
1652447570000|2022-05-13 13:12:50|682.2|682.1|682.7|682.3|682.9|682.5|682.1|681.8|112582
1652447580000|2022-05-13 13:13:00|682.6|682.2|682.4|682.2|682.6|682.2|682.3|682.1|2261
1652447590000|2022-05-13 13:13:10|682.5||682.4||682.5||682.4||0
1652447600000|2022-05-13 13:13:20|682.3|682.1|682.4|682.2|682.4|682.2|682.3|682.1|732
1652447630000|2022-05-13 13:13:50|682.3|682.1|682.5|682.2|682.5|682.2|682.3|682|1995
1652447640000|2022-05-13 13:14:00|682.6|682.3|682.5|682.3|682.6|682.3|682.5|682.3|0
1652447660000|2022-05-13 13:14:20|682.6|682.4|683.3|682.9|683.3|682.9|682.6|682.4|2446
1652447670000|2022-05-13 13:14:30|683.4||683.4||683.4||683.4||0
1652447680000|2022-05-13 13:14:40|683.3|683|683.7|683.2|683.7|683.2|683.3|683|5
1652447700000|2022-05-13 13:15:00|683.8||683.7||683.8||683.7||0
1652447710000|2022-05-13 13:15:10|683.6||683.6||683.6||683.6||0
1652447720000|2022-05-13 13:15:20|683.5||683.5||683.5||683.5||0
1652447730000|2022-05-13 13:15:30|683.6|683.3|683.6|683.3|683.6|683.3|683.6|683.3|252
1652447750000|2022-05-13 13:15:50|683.7|683.4|684.1|683.6|684.1|683.6|683.7|683.4|1331
1652447790000|2022-05-13 13:16:30|684||684||684||684||0
1652447800000|2022-05-13 13:16:40|683.9|683.5|683.6|683.3|683.9|683.5|683.6|683.3|1891
1652447810000|2022-05-13 13:16:50|683.5|683.2|683.3|683|683.5|683.2|683.2|683|3207
1652447820000|2022-05-13 13:17:00|683.5|683.1|683.6|683.1|683.6|683.2|683.5|683.1|3200
1652447830000|2022-05-13 13:17:10||683.2||683.2||683.2||683.2|0
1652447840000|2022-05-13 13:17:20|683.7|683.3|683.7|683.4|683.8|683.5|683.7|683.3|2628
1652447850000|2022-05-13 13:17:30|683.6|683.3|683.6|683.3|683.6|683.3|683.5|683.3|948
1652447870000|2022-05-13 13:17:50|683.5|683.2|683.5|683.2|683.6|683.2|683.5|683.2|490
1652447890000|2022-05-13 13:18:10|683.4|683.1|683.3|683|683.4|683.1|683.3|683|381
1652447900000|2022-05-13 13:18:20|683.2|683.1|682.9|682.6|683.3|683.1|682.8|682.6|4442
1652447910000|2022-05-13 13:18:30|682.8|682.5|682.5|682.3|682.8|682.5|682.5|682.3|0
1652447920000|2022-05-13 13:18:40|682.4|682.2|682.3|682|682.4|682.2|682.1|682|40812
1652447930000|2022-05-13 13:18:50|682.2|681.9|682.4|682|682.5|682.2|682.1|681.7|48539
1652447940000|2022-05-13 13:19:00|682.3|682.1|682.2|681.8|682.3|682.1|682.2|681.8|560
1652447950000|2022-05-13 13:19:10|682.1||682.1||682.1||682.1||0
1652447960000|2022-05-13 13:19:20|682.2|681.9|682.5|682.1|682.6|682.3|682.2|681.9|3294
1652447990000|2022-05-13 13:19:50|682.4|682|682.1|681.8|682.4|682|682.1|681.8|622
1652448000000|2022-05-13 13:20:00|682|681.7|682|681.7|682|681.7|681.9|681.7|1220
1652448030000|2022-05-13 13:20:30|681.9|681.5|681.8|681.5|681.9|681.5|681.8|681.5|870
1652448040000|2022-05-13 13:20:40|681.7|681.3|681.6|681.1|681.7|681.3|681.6|681.1|1625
1652448050000|2022-05-13 13:20:50||681.2||681.2||681.2||681.2|0
1652448060000|2022-05-13 13:21:00|681.5|681.1|681.4|681.2|681.5|681.2|681.4|681.1|679
1652448070000|2022-05-13 13:21:10||681.1||681.1||681.1||681.1|1
1652448080000|2022-05-13 13:21:20|681.3|681|681.3|681|681.3|681.1|681.2|681|1493
1652448100000|2022-05-13 13:21:40|681.7|681.1|681.5|681.1|681.8|681.5|681.3|681.1|14270
1652448110000|2022-05-13 13:21:50||681||681||681||681|0
1652448120000|2022-05-13 13:22:00||681.2||681.2||681.2||681.2|0
1652448160000|2022-05-13 13:22:40|681.4|681.1|681.3|681|681.4|681.1|681.3|681|634
1652448170000|2022-05-13 13:22:50|681.4|681.1|681.5|681.1|681.6|681.4|681.4|681.1|5778
1652448210000|2022-05-13 13:23:30|681.4|681.2|681.4|681.1|681.4|681.2|681.3|681.1|648
1652448220000|2022-05-13 13:23:40|681.3|681|680.9|680.6|681.3|681.1|680.8|680.5|19517
1652448230000|2022-05-13 13:23:50|680.8|680.5|680.7|680.5|680.8|680.5|680.7|680.5|0
1652448240000|2022-05-13 13:24:00|680.5|680.4|680.5|680.3|680.5|680.4|680.5|680.3|0
1652448250000|2022-05-13 13:24:10|680.4|680.2|680.7|680.4|680.7|680.4|680.4|680.1|6505
1652448300000|2022-05-13 13:25:00|680.6|680.5|681.3|680.8|681.5|681|680.6|680.4|3981
1652448320000|2022-05-13 13:25:20|681.2|681|681.6|681.1|681.7|681.1|681.2|680.8|8
1652448330000|2022-05-13 13:25:30|681.5|681|681.5|681|681.5|681|681.5|681|200
1652448340000|2022-05-13 13:25:40|681.4||681.3||681.4||681.3||0
1652448350000|2022-05-13 13:25:50|681.4||681.4||681.4||681.4||0
1652448380000|2022-05-13 13:26:20||681.1||681.1||681.1||681.1|0
1652448390000|2022-05-13 13:26:30|681.5|681.3|681.5|681.1|681.6|681.3|681.5|681.1|671
1652448400000|2022-05-13 13:26:40|681.6|681.2|681.7|681.2|681.7|681.2|681.6|681.2|0
1652448410000|2022-05-13 13:26:50|681.6|681.4|681.6|681.2|681.6|681.4|681.6|681.2|713
1652448420000|2022-05-13 13:27:00|681.5|681.1|681.5|681.1|681.5|681.1|681.5|681.1|0
1652448430000|2022-05-13 13:27:10|681.4|681.2|681.5|681.2|681.5|681.2|681.4|681.1|526
1652448440000|2022-05-13 13:27:20|681.4|681.1|681.4|681.2|681.5|681.2|681.4|681.1|244
1652448450000|2022-05-13 13:27:30|681.5|681.3|681.7|681.4|681.7|681.4|681.5|681.3|1034
1652448480000|2022-05-13 13:28:00|681.6|681.3|681.4|681|681.6|681.3|681.3|681|2099
1652448500000|2022-05-13 13:28:20|681.3|680.9|680.8|680.5|681.3|680.9|680.8|680.3|27005
1652448510000|2022-05-13 13:28:30|680.9|680.6|680.8|680.5|680.9|680.7|680.7|680.5|1704
1652448520000|2022-05-13 13:28:40|680.7|680.4|680.6|680.4|680.7|680.4|680.6|680.4|66
1652448530000|2022-05-13 13:28:50|680.7||680.5||680.7||680.5||0
1652448540000|2022-05-13 13:29:00||680.3||680.4||680.4||680.3|184
1652448550000|2022-05-13 13:29:10||680.3||680.3||680.3||680.3|341
1652448580000|2022-05-13 13:29:40|680.4|680.2|680.3|680.1|680.4|680.2|680.3|680.1|1294
1652448590000|2022-05-13 13:29:50|680.4|680.2|680.9|680.5|681|680.7|680.4|680.2|9808
1652448600000|2022-05-13 13:30:00|681|680.6|681.4|680.9|681.4|681|681|680.6|4082
1652448610000|2022-05-13 13:30:10|681.3|681|681.3|681|681.3|681|681.2|680.9|19
1652448620000|2022-05-13 13:30:20|681.2|680.9|681.3|680.9|681.3|680.9|681.2|680.9|3
1652448630000|2022-05-13 13:30:30|681.4|681|681.2|680.9|681.4|681|681.2|680.9|1076
1652448640000|2022-05-13 13:30:40|681.3||681.3||681.3||681.3||0
1652448650000|2022-05-13 13:30:50|681.4|681|681.3|681|681.4|681|681.3|680.9|2061
1652448660000|2022-05-13 13:31:00|681.4|680.9|681.5|681.3|681.5|681.4|681.3|680.9|3150
1652448680000|2022-05-13 13:31:20|681.6|681.4|681.9|681.5|682.2|681.9|681.6|681.4|7438
1652448690000|2022-05-13 13:31:30||681.6||681.6||681.6||681.6|0
1652448710000|2022-05-13 13:31:50||681.7||681.7||681.7||681.7|0
1652448720000|2022-05-13 13:32:00|681.8|681.8|681.7|681.5|681.9|681.8|681.7|681.5|5782
1652448740000|2022-05-13 13:32:20|681.6|681.4|682.8|682.5|682.9|682.6|681.6|681.4|15553
1652448750000|2022-05-13 13:32:30|682.9|682.6|682.9|682.6|683|682.7|682.9|682.6|2076
1652448760000|2022-05-13 13:32:40|682.8|682.5|682.8|682.4|682.9|682.5|682.7|682.4|3235
1652448780000|2022-05-13 13:33:00|682.7|682.5|682.4|682.2|682.7|682.5|682.4|682.1|2011
1652448790000|2022-05-13 13:33:10|682.3|682.1|681.9|681.4|682.5|682.2|681.9|681.4|32772
1652448810000|2022-05-13 13:33:30|681.8|681.3|682.2|681.9|682.2|681.9|681.7|681.3|4320
1652448820000|2022-05-13 13:33:40||681.8||681.9||681.9||681.8|0
1652448830000|2022-05-13 13:33:50|682.3|682|682.9|682.5|682.9|682.5|682.3|682|5424
1652448840000|2022-05-13 13:34:00|683|682.6|682.9|682.7|683|682.9|682.9|682.6|450
1652448850000|2022-05-13 13:34:10|682.8|682.6|683|682.6|683|682.8|682.8|682.6|876
1652448860000|2022-05-13 13:34:20|683.2|682.7|683.1|682.6|683.3|683|683.1|682.6|740
1652448880000|2022-05-13 13:34:40|683|682.5|682.8|682.3|683|682.5|682.4|682|1909
1652448890000|2022-05-13 13:34:50|682.9|682.4|683.1|682.7|683.1|682.7|682.9|682.4|362
1652448900000|2022-05-13 13:35:00||682.6||682.6||682.6||682.6|0
1652448910000|2022-05-13 13:35:10|683|682.5|682.6|682.1|683|682.5|682.6|682.1|10252
1652448920000|2022-05-13 13:35:20|682.7|682.3|682.5|682.2|682.7|682.3|682.5|682.2|12
1652448930000|2022-05-13 13:35:30|682.4|682.1|682.1|681.7|682.4|682.1|682.1|681.6|1375
1652448940000|2022-05-13 13:35:40|682.2|681.8|682.1|681.7|682.2|681.8|682.1|681.7|0
1652448950000|2022-05-13 13:35:50|682.2|681.8|682.1|682|682.2|682|682.1|681.7|1
1652448960000|2022-05-13 13:36:00|682|681.9|682.1|681.9|682.2|682|681.9|681.8|19573
1652448970000|2022-05-13 13:36:10|682.2|682|682.2|681.9|682.2|682|682.1|681.9|2754
1652448980000|2022-05-13 13:36:20||682||682||682||682|0
1652448990000|2022-05-13 13:36:30|682.4|682.1|682.6|682.1|682.6|682.2|682.3|682|8499
1652449000000|2022-05-13 13:36:40|682.9|682.2|682.6|682.3|682.9|682.5|682.6|682.2|3108
1652449010000|2022-05-13 13:36:50||682.4||682.4||682.4||682.4|0
1652449020000|2022-05-13 13:37:00|682.5|682.3|682.6|682.2|682.6|682.3|682.5|682.2|3174
1652449030000|2022-05-13 13:37:10|682.8|682.4|683|682.6|683|682.6|682.8|682.4|1164
1652449040000|2022-05-13 13:37:20|683.1|682.7|683.3|682.8|683.3|683|683.1|682.7|3154
1652449050000|2022-05-13 13:37:30|683.2|683|683.2|682.9|683.4|683.3|683.1|682.8|16678
1652449060000|2022-05-13 13:37:40|683.1|682.8|683.1|683|683.2|683|683.1|682.8|2677
1652449080000|2022-05-13 13:38:00|683.2|683.1|683.2|683|683.6|683.2|683.1|683|7034
1652449090000|2022-05-13 13:38:10|683.3||683.4||683.4||683.3||0
1652449100000|2022-05-13 13:38:20|683.3|683.1|683|682.7|683.3|683.1|683|682.6|2547
1652449110000|2022-05-13 13:38:30|683.1||683||683.1||683||0
1652449120000|2022-05-13 13:38:40|683.1||683.1||683.1||683.1||0
1652449130000|2022-05-13 13:38:50|683.2|682.8|683.3|683|683.3|683|683.1|682.8|477
1652449140000|2022-05-13 13:39:00|683.4|683.1|683.4|683.1|683.4|683.2|683.4|683.1|522
1652449150000|2022-05-13 13:39:10|683.3|683.3|683.4|683.1|683.4|683.3|683.3|683.1|686
1652449160000|2022-05-13 13:39:20||683.2||683.2||683.2||683.2|0
1652449170000|2022-05-13 13:39:30|683.6|683.3|683.4|683.1|684|683.6|683.4|683.1|19136
1652449180000|2022-05-13 13:39:40|683.3|682.9|682.9|682.7|683.3|682.9|682.9|682.6|1832
1652449190000|2022-05-13 13:39:50|682.8|682.6|682.6|682.3|682.8|682.6|682.6|682.2|1123
1652449210000|2022-05-13 13:40:10|682.5|682.2|682.1|681.7|682.5|682.2|682.1|681.7|1814
1652449220000|2022-05-13 13:40:20|682|681.8|681.9|681.6|682|681.9|681.8|681.5|7096
1652449230000|2022-05-13 13:40:30|682|681.9|682.4|682|682.4|682.1|681.9|681.7|9762
1652449240000|2022-05-13 13:40:40|682.3|682.1|682.3|682.1|682.5|682.1|682.3|681.9|936
1652449250000|2022-05-13 13:40:50|682.2|682|682.2|681.9|682.3|682|682.2|681.9|237
1652449260000|2022-05-13 13:41:00|682.3|682|682.9|682.6|683|682.7|682.3|682|9604
1652449270000|2022-05-13 13:41:10|682.8|682.7|682.8|682.5|682.8|682.7|682.7|682.5|469
1652449280000|2022-05-13 13:41:20|682.7|682.6|682.6|682.4|682.7|682.6|682.6|682.4|1026
1652449290000|2022-05-13 13:41:30|682.5|682.3|682.1|681.7|682.5|682.4|682|681.7|13676
1652449300000|2022-05-13 13:41:40|682.2|681.8|682.2|681.8|682.2|681.8|682.2|681.8|0
1652449320000|2022-05-13 13:42:00|682.3|681.9|681.8|681.4|682.4|682.2|681.8|681.4|8437
1652449330000|2022-05-13 13:42:10|681.9|681.5|682.5|682.2|682.5|682.2|681.9|681.5|8823
1652449340000|2022-05-13 13:42:20|682.6|682.3|682.4|682.2|682.7|682.4|682.4|682.2|1238
1652449350000|2022-05-13 13:42:30|682.3|682.1|682.6|682.1|682.6|682.2|682.2|682|3008
1652449360000|2022-05-13 13:42:40|682.5|682.2|682.1|681.8|682.5|682.2|682.1|681.8|0
1652449370000|2022-05-13 13:42:50|682|681.7|682|681.7|682.1|681.7|681.9|681.7|161
1652449380000|2022-05-13 13:43:00|682.1|681.8|682.1|681.8|682.1|681.8|682.1|681.8|0
1652449400000|2022-05-13 13:43:20|682|681.7|681.7|681.3|682|681.7|681.7|681.3|1649
1652449410000|2022-05-13 13:43:30|681.6|681.2|681.5|681.2|681.6|681.3|681.5|681.1|0
1652449420000|2022-05-13 13:43:40|681.4|681.1|681.4|681.1|681.4|681.1|681.4|681.1|690
1652449430000|2022-05-13 13:43:50|681.3|681|680.9|680.6|681.4|681|680.9|680.6|849
1652449440000|2022-05-13 13:44:00|680.8|680.7|680.9|680.6|681.1|680.8|680.8|680.6|1788
1652449450000|2022-05-13 13:44:10|681|680.7|680.6|680.5|681|680.8|680.6|680.4|4685
1652449460000|2022-05-13 13:44:20|680.7|680.3|680.9|680.6|680.9|680.6|680.7|680.3|429
1652449470000|2022-05-13 13:44:30|680.8|680.5|680.8|680.5|680.8|680.5|680.8|680.4|1000
1652449480000|2022-05-13 13:44:40|680.7|680.4|680.5|680.2|680.7|680.4|680.5|680.2|1462
1652449490000|2022-05-13 13:44:50|680.6|680.3|680.5|680.2|680.7|680.4|680.5|680.2|1629
1652449500000|2022-05-13 13:45:00|680.4|680.1|680.5|680.1|680.5|680.3|680.3|680|2303
1652449510000|2022-05-13 13:45:10|680.4|680.2|680.5|680.1|680.5|680.2|680.4|680.1|0
1652449520000|2022-05-13 13:45:20|680.4|680|680.3|680|680.4|680|680.1|679.6|1798
1652449530000|2022-05-13 13:45:30|680.2||680.2||680.2||680.1||1001
1652449560000|2022-05-13 13:46:00|680.3|680.1|681.4|681|681.4|681|680.2|680|9187
1652449570000|2022-05-13 13:46:10|681.5|681.1|682|681.4|682.1|681.4|681.5|681.1|1010
1652449580000|2022-05-13 13:46:20||681.5||681.6||681.6||681.5|0
1652449610000|2022-05-13 13:46:50|682.2|681.7|682.5|682|682.5|682|682.2|681.7|1174
1652449620000|2022-05-13 13:47:00|682.4|682.1|683|682.6|683|682.6|682.4|682.1|0
1652449630000|2022-05-13 13:47:10|683.1||683.1||683.1||683.1||0
1652449660000|2022-05-13 13:47:40|683|682.5|682.9|682.5|683.1|682.8|682.4|682.2|6004
1652449670000|2022-05-13 13:47:50|683|682.6|683.4|682.9|683.4|683|683|682.6|364
1652449680000|2022-05-13 13:48:00|683.5|683|683.9|683.6|683.9|683.6|683.5|683|1171
1652449690000|2022-05-13 13:48:10|683.8|683.4|683|682.5|683.8|683.4|683|682.5|706
1652449700000|2022-05-13 13:48:20|682.9|682.3|682.3|682|682.9|682.3|682.2|682|878
1652449720000|2022-05-13 13:48:40|682.4|682.1|682.4|682.1|682.4|682.1|682.3|682|2878
1652449740000|2022-05-13 13:49:00|682.5|682.2|682.6|682.2|682.7|682.4|682.2|682|3914
1652449750000|2022-05-13 13:49:10|682.7|682|682.1|681.5|682.7|682|682|681.5|2338
1652449760000|2022-05-13 13:49:20|682|681.6|682.4|681.8|682.4|681.8|681.9|681.5|1154
1652449770000|2022-05-13 13:49:30|682.5|681.9|682.6|682.2|682.8|682.3|682.5|681.9|0
1652449790000|2022-05-13 13:49:50|682.7|682.3|682.8|682.3|682.9|682.4|682.7|682.3|139
1652449800000|2022-05-13 13:50:00||682.4||682.4||682.4||682.4|0
1652449810000|2022-05-13 13:50:10|682.9|682.5|683.2|682.9|683.4|682.9|682.9|682.5|816
1652449820000|2022-05-13 13:50:20|683.4|683|683.8|683.3|683.8|683.3|683.4|683|2832
1652449860000|2022-05-13 13:51:00|683.7|683.4|683.1|682.9|683.7|683.4|683.1|682.9|2734
1652449870000|2022-05-13 13:51:10|683|682.7|683.1|682.6|683.1|682.7|682.7|682.3|38
1652449880000|2022-05-13 13:51:20|683.4|682.7|683|682.4|683.4|683|683|682.4|3299
1652449890000|2022-05-13 13:51:30|682.9|682.3|682.6|682.1|682.9|682.3|682.5|682.1|0
1652449900000|2022-05-13 13:51:40|682.7|682.2|682.4|681.9|682.7|682.2|682.4|681.9|930
1652449910000|2022-05-13 13:51:50|682.5|682|682.7|682.3|682.7|682.3|682.5|682|2139
1652449920000|2022-05-13 13:52:00|682.6||682.6||682.6||682.6||0
1652449930000|2022-05-13 13:52:10|682.7|682.4|683.2|682.9|683.6|683.1|682.7|682.4|14871
1652449940000|2022-05-13 13:52:20|683.1|682.8|682.9|682.6|683.2|682.8|682.9|682.5|14721
1652449950000|2022-05-13 13:52:30|683.1|682.7|683.6|683.2|683.6|683.2|682.9|682.7|7248
1652449960000|2022-05-13 13:52:40|683.5|683.1|683.5|683.1|683.5|683.1|683.5|683.1|1
1652449980000|2022-05-13 13:53:00|683.6|683.2|683.6|683.2|683.7|683.3|683.6|683.2|0
1652449990000|2022-05-13 13:53:10|683.5|683.3|683.6|683.3|683.6|683.3|683.5|683.2|0
1652450000000|2022-05-13 13:53:20|683.7|683.4|683.9|683.6|684.1|683.6|683.7|683.4|21072
1652450010000|2022-05-13 13:53:30|683.8|683.5|684.2|683.8|684.2|683.8|683.7|683.3|2874
1652450020000|2022-05-13 13:53:40|684.3|683.9|684.6|684.1|684.6|684.1|684.3|683.9|0
1652450040000|2022-05-13 13:54:00|684.7|684.2|684.6|684.1|684.7|684.2|684.6|684.1|1171
1652450050000|2022-05-13 13:54:10|684.7|684.2|684.7|684.4|684.7|684.4|684.7|684.2|70
1652450060000|2022-05-13 13:54:20|684.8|684.5|684.9|684.5|685|684.7|684.8|684.5|990
1652450070000|2022-05-13 13:54:30|684.8|684.4|683.9|683.6|684.8|684.4|683.9|683.6|1156
1652450080000|2022-05-13 13:54:40|683.8|683.5|683.7|683.3|683.8|683.5|683.7|683.2|290
1652450090000|2022-05-13 13:54:50||683.4||683.3||683.4||683.3|310
1652450100000|2022-05-13 13:55:00|683.8|683.4|683.9|683.4|683.9|683.5|683.8|683.4|1187
1652450120000|2022-05-13 13:55:20||683.5||683.5||683.5||683.5|0
1652450130000|2022-05-13 13:55:30|683.8|683.4|683.3|682.9|683.8|683.4|683.3|682.9|12
1652450140000|2022-05-13 13:55:40|683|683|683.3|682.8|683.3|683|683|682.8|120
1652450150000|2022-05-13 13:55:50||682.9||682.9||682.9||682.9|0
1652450160000|2022-05-13 13:56:00|683.2|682.8|682.9|682.7|683.2|682.9|682.9|682.7|1618
1652450170000|2022-05-13 13:56:10|682.8|682.6|682.7|682.4|682.8|682.6|682.7|682.4|479
1652450180000|2022-05-13 13:56:20|682.6|682.2|682.5|682.1|682.6|682.2|682.5|682|20660
1652450190000|2022-05-13 13:56:30|682.4|682|682.1|681.9|682.4|682|682.1|681.7|1225
1652450200000|2022-05-13 13:56:40|682|681.7|681.9|681.6|682|681.7|681.9|681.5|267
1652450210000|2022-05-13 13:56:50|681.8|681.5|681.8|681.5|681.8|681.5|681.8|681.5|1056
1652450220000|2022-05-13 13:57:00|682|681.6|682.7|682.3|682.7|682.4|681.8|681.6|12979
1652450230000|2022-05-13 13:57:10||682.2||682.2||682.2||682.2|0
1652450260000|2022-05-13 13:57:40|682.6|682.3|682.6|682.3|682.7|682.3|682.5|682.3|806
1652450270000|2022-05-13 13:57:50|682.7|682.4|682.9|682.4|682.9|682.4|682.7|682.4|0
1652450280000|2022-05-13 13:58:00|683|682.5|683|682.5|683|682.5|683|682.5|0
1652450290000|2022-05-13 13:58:10|682.9|682.4|682.4|682|682.9|682.4|682.4|682|2111
1652450300000|2022-05-13 13:58:20|682.5||682.5||682.5||682.5||0
1652450310000|2022-05-13 13:58:30||682.1||682.2||682.2||682.1|0
1652450320000|2022-05-13 13:58:40||682.1||682.1||682.1||682.1|0
1652450330000|2022-05-13 13:58:50||682.2||682.2||682.2||682.2|0
1652450370000|2022-05-13 13:59:30|||||||||141
1652450380000|2022-05-13 13:59:40|682.4|682.1|682.3|682.1|682.4|682.1|682.3|682.1|907
1652450390000|2022-05-13 13:59:50|682.2|682|683|682.1|683|682.1|681.9|681.8|39487
1652450400000|2022-05-13 14:00:00|683.1|682.2|683.4|682.8|683.6|682.8|683|682.2|4416
1652450420000|2022-05-13 14:00:20|683.5|682.9|683.2|682.8|683.5|683|683|682.8|1381
1652450430000|2022-05-13 14:00:30|683.3|682.6|683.2|682.6|683.3|682.6|683.1|682.6|332
1652450440000|2022-05-13 14:00:40|683|682.7|683.2|682.9|683.2|683|683|682.7|983
1652450450000|2022-05-13 14:00:50||683||682.9||683||682.9|1
1652450460000|2022-05-13 14:01:00|683.1|683|683.2|682.9|683.2|683|683.1|682.9|740
1652450470000|2022-05-13 14:01:10|683.1|682.7|683.1|682.6|683.1|682.9|683|682.6|935
1652450500000|2022-05-13 14:01:40|683|682.5|682.6|682.3|683|682.5|682.6|682.3|769
1652450510000|2022-05-13 14:01:50|682.5|682.2|682.6|682|682.6|682.2|682.3|682|747
1652450520000|2022-05-13 14:02:00|682.8|682.1|682.9|682.4|683.1|682.6|682.6|682.1|1760
1652450530000|2022-05-13 14:02:10|683|682.5|683|682.5|683|682.5|683|682.5|0
1652450540000|2022-05-13 14:02:20|683.1|682.6|683.4|682.8|683.4|682.8|683.1|682.6|0
1652450550000|2022-05-13 14:02:30|683.3|683|683.2|682.7|683.3|683|683.2|682.6|1024
1652450560000|2022-05-13 14:02:40||682.8||682.6||682.8||682.6|0
1652450570000|2022-05-13 14:02:50||682.7||682.7||682.7||682.6|0
1652450580000|2022-05-13 14:03:00|683.3|682.8|683.3|682.8|683.3|682.9|683.3|682.8|372
1652450590000|2022-05-13 14:03:10||682.7||682.8||682.8||682.7|0
1652450600000|2022-05-13 14:03:20|683.2|682.7|682.7|682.3|683.2|682.7|682.4|682.1|2880
1652450610000|2022-05-13 14:03:30|682.6|682.2|682.6|682.1|682.6|682.2|682.6|682|0
1652450620000|2022-05-13 14:03:40||682||682||682.1||682|0
1652450630000|2022-05-13 14:03:50|682.5|682.1|682.2|682|682.5|682.1|682.2|682|1341
1652450640000|2022-05-13 14:04:00|682.1|681.8|682.4|682|682.6|682.2|682|681.8|15320
1652450650000|2022-05-13 14:04:10|682.3|681.9|682.3|681.9|682.3|681.9|682.3|681.9|401
1652450660000|2022-05-13 14:04:20||682||681.9||682||681.9|250
1652450670000|2022-05-13 14:04:30|682.2||682.2||682.2||682.2||0
1652450680000|2022-05-13 14:04:40|682.4|682|682.6|682.2|682.6|682.2|682.2|682|2686
1652450710000|2022-05-13 14:05:10|682.7|682.3|683|682.5|683|682.5|682.7|682.3|295
1652450720000|2022-05-13 14:05:20|683.1|682.6|683.1|682.6|683.2|682.6|683.1|682.6|0
1652450730000|2022-05-13 14:05:30|683.2|682.7|683.3|682.9|683.3|682.9|683.2|682.7|0
1652450740000|2022-05-13 14:05:40|683.2|682.8|682.9|682.8|683.2|682.8|682.9|682.6|1011
1652450750000|2022-05-13 14:05:50|683.1|682.9|683.4|682.9|683.4|682.9|683.1|682.9|919
1652450760000|2022-05-13 14:06:00|683.5||683.5||683.5||683.5||0
1652450770000|2022-05-13 14:06:10|683.4||683.4||683.4||683.4||0
1652450780000|2022-05-13 14:06:20|683.5||683.5||683.5||683.5||0
1652450790000|2022-05-13 14:06:30|683.4||683.4||683.4||683.4||0
1652450800000|2022-05-13 14:06:40|683.3||683.3||683.3||683.3||0
1652450810000|2022-05-13 14:06:50|683.4|683|683.4|683.2|683.4|683.3|683.4|683|212
1652450820000|2022-05-13 14:07:00|683.3|683.1|683.7|683.2|683.7|683.3|683.3|683.1|3276
1652450830000|2022-05-13 14:07:10|683.8|683.3|683.8|683.3|683.8|683.3|683.8|683.3|0
1652450840000|2022-05-13 14:07:20|683.9||683.8||683.9||683.8||0
1652450850000|2022-05-13 14:07:30|683.7|683.2|683.2|683|683.7|683.3|683.2|683|876
1652450860000|2022-05-13 14:07:40|683.3|682.9|683.1|682.9|683.3|683|683.1|682.9|610
1652450870000|2022-05-13 14:07:50|683|682.8|683|682.8|683.1|682.8|683|682.8|350
1652450880000|2022-05-13 14:08:00|682.9|682.7|682.4|682|682.9|682.7|682.1|681.8|3286
1652450890000|2022-05-13 14:08:10|682.5|682.1|682.4|682.1|682.5|682.1|682.4|682.1|0
1652450900000|2022-05-13 14:08:20|682.5|682.2|682.5|682.2|682.5|682.3|682.5|682.2|0
1652450910000|2022-05-13 14:08:30|682.6|682.3|682.9|682.5|682.9|682.6|682.5|682.3|1328
1652450920000|2022-05-13 14:08:40|682.8|682.6|683|682.6|683|682.7|682.8|682.6|0
1652450930000|2022-05-13 14:08:50|683.1||683||683.1||683||0
1652450940000|2022-05-13 14:09:00|682.9|682.4|682.5|682.2|682.9|682.6|682.5|682.1|682
1652450960000|2022-05-13 14:09:20|682.7|682.3|682.6|682.2|682.7|682.5|682.5|682.2|5086
1652450970000|2022-05-13 14:09:30|682.5|682.1|682.3|682|682.5|682.1|682.3|682|917
1652450980000|2022-05-13 14:09:40|682.2|681.9|682.3|681.9|682.3|681.9|682.2|681.8|0
1652450990000|2022-05-13 14:09:50|682.4|682|683|682.6|683|682.6|682.4|682|4365
1652451000000|2022-05-13 14:10:00|682.9||682.9||682.9||682.9||0
1652451010000|2022-05-13 14:10:10|683||683||683||683||0
1652451020000|2022-05-13 14:10:20|683.1|682.7|683.1|682.7|683.1|682.8|682.9|682.6|265
1652451030000|2022-05-13 14:10:30|683.2|682.8|683.6|683|683.6|683|683.2|682.8|1036
1652451070000|2022-05-13 14:11:10|683.5|682.9|683|682.7|683.5|682.9|683|682.7|2116
1652451080000|2022-05-13 14:11:20|682.9|682.8|682.9|682.6|683|682.8|682.8|682.6|920
1652451090000|2022-05-13 14:11:30|682.8|682.4|682.9|682.5|682.9|682.6|682.6|682.2|1120
1652451100000|2022-05-13 14:11:40||682.4||682.6||682.6||682.4|0
1652451110000|2022-05-13 14:11:50||682.7||682.6||682.7||682.6|69
1652451140000|2022-05-13 14:12:20|682.8|682.5|682.7|682.5|682.8|682.5|682.7|682.4|608
1652451150000|2022-05-13 14:12:30|682.6|682.3|682.3|682|682.6|682.3|682.2|682|2203
1652451160000|2022-05-13 14:12:40|682.4|682.1|682.4|682.1|682.6|682.2|682.4|682|131
1652451170000|2022-05-13 14:12:50|682|681.9|682.1|681.8|682.3|681.9|682|681.8|36605
1652451180000|2022-05-13 14:13:00|682|681.9|682.7|682.3|682.7|682.4|681.9|681.8|28554
1652451190000|2022-05-13 14:13:10||682.4||682.3||682.4||682.3|0
1652451200000|2022-05-13 14:13:20|682.6|682.2|682.1|681.8|682.6|682.2|682|681.8|2116
1652451210000|2022-05-13 14:13:30|682.2|681.9|682.4|682|682.4|682.1|682.1|681.9|4028
1652451220000|2022-05-13 14:13:40|682.3|681.9|682.1|681.8|682.3|681.9|682|681.8|405
1652451230000|2022-05-13 14:13:50|682.2|681.9|682.2|681.9|682.3|681.9|682.2|681.9|1834
1652451240000|2022-05-13 14:14:00|682.3|682|682.4|682|682.4|682|682.3|682|0
1652451250000|2022-05-13 14:14:10|682.6|682.1|682.7|682.3|682.7|682.3|682.6|682.1|129
1652451260000|2022-05-13 14:14:20|682.8|682.4|682.8|682.4|682.8|682.4|682.8|682.4|0
1652451270000|2022-05-13 14:14:30|682.9|682.5|683.2|682.9|683.2|682.9|682.9|682.5|0
1652451280000|2022-05-13 14:14:40|683.3|683|685|684.4|685|684.6|683.3|682.9|8277
1652451290000|2022-05-13 14:14:50|684.9|684.3|683.3|682.8|684.9|684.3|683.2|682.7|6433
1652451300000|2022-05-13 14:15:00|683.2|682.7|683.3|682.9|683.3|682.9|682.9|682.4|1119
1652451310000|2022-05-13 14:15:10|683.2|682.8|683.2|683|683.2|683|683.2|682.5|0
1652451320000|2022-05-13 14:15:20|683.1|683.1|684|683.5|684|683.5|683.1|683.1|26233
1652451330000|2022-05-13 14:15:30|684.1||684.1||684.1||684.1||0
1652451340000|2022-05-13 14:15:40|684|683.7|684|683.7|684|683.7|683.9|683.5|1
1652451350000|2022-05-13 14:15:50|683.9|683.5|684|683.5|684|683.5|683.8|683.5|23
1652451360000|2022-05-13 14:16:00|684.1|683.6|684|683.7|684.2|683.8|684|683.6|1329
1652451370000|2022-05-13 14:16:10|683.9|683.8|684|683.5|684|683.8|683.8|683.5|704
1652451380000|2022-05-13 14:16:20|683.9|683.6|683.9|683.6|683.9|683.6|683.8|683.6|1082
1652451390000|2022-05-13 14:16:30|683.8|683.5|683.6|683.3|683.8|683.5|683.5|683.3|2368
1652451400000|2022-05-13 14:16:40|683.8|683.4|683.9|683.5|683.9|683.5|683.8|683.4|0
1652451420000|2022-05-13 14:17:00|684.2|683.6|684.5|684|684.5|684|684.1|683.6|5859
1652451430000|2022-05-13 14:17:10|684.4|684.1|684.5|684|684.5|684.1|684.4|684|997
1652451440000|2022-05-13 14:17:20|684.6|683.9|684.1|683.7|684.6|683.9|684.1|683.7|2633
1652451450000|2022-05-13 14:17:30|684.2|683.8|684.3|683.8|684.4|683.8|684.2|683.8|0
1652451460000|2022-05-13 14:17:40|684.2||684.3||684.3||684.2||0
1652451470000|2022-05-13 14:17:50|684.1||684.1||684.1||684.1||0
1652451480000|2022-05-13 14:18:00|683.9|683.6|683.7|683.4|683.9|683.6|683.6|683.2|1498
1652451490000|2022-05-13 14:18:10|683.9|683.5|684.1|683.6|684.1|683.6|683.9|683.5|130
1652451500000|2022-05-13 14:18:20|684|683.7|684|683.7|684.1|683.7|683.9|683.4|341
1652451510000|2022-05-13 14:18:30|684.1||684.1||684.1||684.1||0
1652451520000|2022-05-13 14:18:40|684.2|683.8|684.4|683.9|684.4|684|684.2|683.8|630
1652451530000|2022-05-13 14:18:50|684.3|684|684.3|684|684.3|684.1|684.1|684|2673
1652451540000|2022-05-13 14:19:00|684.4|684.1|684.3|684.1|684.4|684.1|684.3|684|14
1652451550000|2022-05-13 14:19:10|684.2|684|684.3|684|684.7|684.4|684.2|684|2427
1652451560000|2022-05-13 14:19:20|684.2||684.2||684.2||684.2||10
1652451570000|2022-05-13 14:19:30|684.1|683.9|684.1|683.8|684.1|683.9|684|683.8|738
1652451580000|2022-05-13 14:19:40|684.2|683.9|684.4|684|684.5|684.1|684.2|683.9|1894
1652451590000|2022-05-13 14:19:50|684.3|683.9|684.1|683.7|684.3|683.9|684.1|683.7|714
1652451600000|2022-05-13 14:20:00|684.2||684.1||684.2||684.1||0
1652451630000|2022-05-13 14:20:30|684.3|683.8|684.6|684.2|684.7|684.3|684.1|683.8|2619
1652451640000|2022-05-13 14:20:40|684.5|684.1|684.5|684.1|684.5|684.1|684.5|684.1|300
1652451650000|2022-05-13 14:20:50|684.4|684.2|684.8|684.3|684.8|684.4|684.4|684.2|1901
1652451660000|2022-05-13 14:21:00|684.7|684.2|684.5|684.1|684.7|684.2|684.4|684.1|175
1652451670000|2022-05-13 14:21:10|684.4|683.9|684|683.5|684.4|683.9|684|683.5|1715
1652451700000|2022-05-13 14:21:40|683.9|683.4|683.7|683.5|683.9|683.5|683.6|683.4|2794
1652451710000|2022-05-13 14:21:50|683.8|683.6|683.8|683.4|684|683.7|683.6|683.4|2063
1652451720000|2022-05-13 14:22:00||683.5||683.5||683.5||683.5|0
1652451730000|2022-05-13 14:22:10|683.7|683.4|683.5|683.2|683.7|683.4|683.5|683.1|1493
1652451740000|2022-05-13 14:22:20|683.6|683.1|683.8|683.4|683.9|683.5|683.5|683.1|5033
1652451750000|2022-05-13 14:22:30|683.9|683.5|683.9|683.5|683.9|683.6|683.9|683.5|209
1652451760000|2022-05-13 14:22:40|683.8|683.4|683.7|683.4|683.8|683.4|683.6|683.2|121
1652451770000|2022-05-13 14:22:50|683.6|683.2|683.6|683.2|683.6|683.2|683.5|683.2|1126
1652451780000|2022-05-13 14:23:00|683.7|683.3|683.7|683.5|683.8|683.6|683.7|683.3|1437
1652451800000|2022-05-13 14:23:20|683.6|683.3|683.6|683.3|683.6|683.3|683.6|683.2|47
1652451810000|2022-05-13 14:23:30|683.7|683.4|683.6|683.2|683.8|683.5|683.6|683.2|1598
1652451820000|2022-05-13 14:23:40|683.7|683.4|683.5|683.2|683.7|683.4|683.5|683.2|375
1652451830000|2022-05-13 14:23:50|683.8|683.3|684.1|683.7|684.1|683.7|683.8|683.3|6768
1652451840000|2022-05-13 14:24:00|684.2|683.8|684.5|684|684.5|684|684.2|683.8|1110
1652451850000|2022-05-13 14:24:10|684.4|683.9|684.2|683.9|684.4|684|684|683.9|813
1652451880000|2022-05-13 14:24:40|684.1|683.7|683.7|683.3|684.1|683.7|683.7|683.3|11701
1652451890000|2022-05-13 14:24:50|683.6|683.4|684.4|684|684.4|684.1|683.4|683.4|19457
1652451900000|2022-05-13 14:25:00|684.3|683.9|684.2|683.7|684.3|683.9|684.2|683.7|1217
1652451910000|2022-05-13 14:25:10||683.6||683.8||683.8||683.6|0
1652451920000|2022-05-13 14:25:20|684.1||684.1||684.1||684.1||0
1652451940000|2022-05-13 14:25:40|684|683.6|683.8|683.6|684|683.7|683.8|683.6|1786
1652451960000|2022-05-13 14:26:00|683.7|683.4|683.6|683.3|683.7|683.4|683.6|683.3|420
1652451990000|2022-05-13 14:26:30|683.5||683.5||683.5||683.5||0
1652452000000|2022-05-13 14:26:40|683.6||683.6||683.6||683.6||0
1652452010000|2022-05-13 14:26:50|683.5|683.4|683.9|683.6|683.9|683.6|683.4|683.3|18976
1652452020000|2022-05-13 14:27:00|684|683.7|684|683.7|684|683.9|683.7|683.6|9295
1652452030000|2022-05-13 14:27:10|683.9|683.6|683.5|683.3|683.9|683.6|683.4|683.3|10596
1652452050000|2022-05-13 14:27:30|683.4|683.4|683.7|683.5|683.9|683.5|683.4|683.4|32033
1652452060000|2022-05-13 14:27:40|683.6|683.4|683.6|683.3|683.6|683.4|683.6|683.3|82
1652452120000|2022-05-13 14:28:40|683.5|683.4|683.4|683.3|683.5|683.4|683.4|683.3|2899
1652452130000|2022-05-13 14:28:50|683.6|683.4|683.6|683.3|683.6|683.4|683.4|683.3|4558
1652452140000|2022-05-13 14:29:00|683.5|683.4|683.4|683.3|683.5|683.4|683.4|683.3|10681
1652452160000|2022-05-13 14:29:20|683.6||683.4||683.6||683.4||2717
1652452200000|2022-05-13 14:30:00|683.6||683.6||683.6||683.4||14219
1652452230000|2022-05-13 14:30:30|683.7|683.4|683.7|683.5|683.7|683.6|683.7|683.4|1963
1652452240000|2022-05-13 14:30:40|683.8|683.6|684|683.6|684|683.6|683.8|683.6|1364
1652452250000|2022-05-13 14:30:50||683.7||683.7||683.7||683.7|0
1652452270000|2022-05-13 14:31:10|683.9||683.9||683.9||683.9||0
1652452300000|2022-05-13 14:31:40|683.8|683.6|683.4|683.3|683.8|683.6|683.4|683.3|5861
1652452310000|2022-05-13 14:31:50|||||||||18298
1652452320000|2022-05-13 14:32:00|683.5||683.4||683.5||683.4||19136
1652452330000|2022-05-13 14:32:10|683.5|683.4|683.6|683.4|683.7|683.4|683.4|683.3|2157
1652452340000|2022-05-13 14:32:20|683.5|683.3|683.6|683.4|683.6|683.4|683.5|683.3|300
1652452350000|2022-05-13 14:32:30|683.7||683.6||683.7||683.6||0
1652452370000|2022-05-13 14:32:50|683.7|683.5|684.2|683.8|684.2|683.8|683.7|683.5|3266
1652452390000|2022-05-13 14:33:10|684.3|683.9|684.6|684.3|684.6|684.3|684.3|683.9|546
1652452400000|2022-05-13 14:33:20|684.5||684.7||684.7||684.4||74
1652452410000|2022-05-13 14:33:30||684.4||684.4||684.4||684.4|0
1652452420000|2022-05-13 14:33:40|684.4|684.3|684.4|684.2|684.4|684.3|684.4|684.2|582
1652452440000|2022-05-13 14:34:00|684.3||684.4||684.4||684.3||10
1652452480000|2022-05-13 14:34:40|684.2|684.3|684.6|684.3|684.6|684.3|684.2|684.1|9404
1652452500000|2022-05-13 14:35:00|684.7|684.4|684.9|684.7|685|684.7|684.7|684.4|2587
1652452510000|2022-05-13 14:35:10|685||685||685||685||0
1652452520000|2022-05-13 14:35:20|684.9|684.6|684.7|684.5|684.9|684.6|684.7|684.5|2455
1652452530000|2022-05-13 14:35:30|684.8||684.8||684.8||684.8||0
1652452550000|2022-05-13 14:35:50|684.9|684.6|684.9|684.6|684.9|684.7|684.8|684.6|1087
1652452580000|2022-05-13 14:36:20|685|684.7|685|684.7|685|684.7|685|684.7|0
1652452600000|2022-05-13 14:36:40|685.1|684.8|685.5|685.1|685.5|685.1|685.1|684.8|4018
1652452610000|2022-05-13 14:36:50|685.6|685.2|685.7|685.4|685.7|685.4|685.6|685.2|0
1652452620000|2022-05-13 14:37:00|685.8|685.5|686|685.7|686|685.7|685.8|685.5|0
1652452630000|2022-05-13 14:37:10|685.9|685.6|686|685.7|686|685.7|685.8|685.6|1291
1652452640000|2022-05-13 14:37:20|686.1|685.6|685.9|685.4|686.1|685.6|685.6|685.4|1235
1652452650000|2022-05-13 14:37:30|685.8|685.3|685.8|685.5|685.8|685.5|685.7|685.3|300
1652452660000|2022-05-13 14:37:40|||||||||300
1652452690000|2022-05-13 14:38:10|685.7||685.7||685.7||685.7||0
1652452700000|2022-05-13 14:38:20|685.6|685.4|685.4|685|685.6|685.4|685.3|685|3281
1652452710000|2022-05-13 14:38:30||685.2||685.2||685.2||685.2|0
1652452720000|2022-05-13 14:38:40|685.3|685.1|685.1|685|685.3|685.1|685.1|685|1
1652452730000|2022-05-13 14:38:50|685.2||685.3||685.3||685.1||1147
1652452740000|2022-05-13 14:39:00|685.4|685.1|685.4|685.1|685.4|685.3|685.4|685.1|1157
1652452750000|2022-05-13 14:39:10|685.3|685|685.2|684.9|685.4|685|685.2|684.8|2310
1652452770000|2022-05-13 14:39:30|685.1|685|685.2|684.9|685.2|685|685.1|684.9|18
1652452780000|2022-05-13 14:39:40|685.3|685|685.2|685|685.3|685|685|684.7|2196
1652452790000|2022-05-13 14:39:50|685.3|685.1|685.5|685.2|685.5|685.2|685.3|685.1|491
1652452800000|2022-05-13 14:40:00|685.6|685.3|686.1|685.7|686.1|685.7|685.6|685.3|446
1652452810000|2022-05-13 14:40:10|686|685.6|686|685.6|686.1|685.7|685.9|685.6|1853
1652452820000|2022-05-13 14:40:20|685.9|685.7|686|685.7|686|685.7|685.9|685.7|0
1652452840000|2022-05-13 14:40:40|686.1|685.8|686.3|686|686.3|686|686.1|685.8|1884
1652452860000|2022-05-13 14:41:00|686.4|686.1|686.5|686.2|686.5|686.3|686.3|686.1|2164
1652452870000|2022-05-13 14:41:10|686.6|686.3|686.6|686.2|686.6|686.3|686.6|686.2|450
1652452880000|2022-05-13 14:41:20|686.7|686.3|686.8|686.4|686.8|686.4|686.7|686.3|0
1652452890000|2022-05-13 14:41:30|686.9|686.5|686.9|686.6|686.9|686.6|686.9|686.5|0
1652452900000|2022-05-13 14:41:40|687|686.7|687|686.7|687|686.7|687|686.7|0
1652452920000|2022-05-13 14:42:00||686.8||686.8||686.8||686.8|0
1652452930000|2022-05-13 14:42:10|686.9|686.7|686.5|686.2|686.9|686.7|686.5|686.2|4916
1652452950000|2022-05-13 14:42:30|686.4|686.1|686.2|685.9|686.4|686.1|686.2|685.9|194
1652452960000|2022-05-13 14:42:40|686.1|685.8|686.4|686|686.4|686.1|686.1|685.8|4272
1652452970000|2022-05-13 14:42:50|686.3||686.3||686.3||686.3||0
1652452980000|2022-05-13 14:43:00|686|685.9|686.3|685.9|686.3|686.1|686|685.9|10740
1652453000000|2022-05-13 14:43:20||686||686||686.1||686|0
1652453010000|2022-05-13 14:43:30|686.2|685.9|686.1|685.9|686.2|685.9|686|685.9|1392
1652453020000|2022-05-13 14:43:40|686.2||686.2||686.2||686.2||0
1652453030000|2022-05-13 14:43:50|686.3|686|686.5|686.3|686.5|686.3|686.3|686|2002
1652453040000|2022-05-13 14:44:00|686.6|686.4|686.6|686.2|686.7|686.4|686.5|686.2|1761
1652453060000|2022-05-13 14:44:20|686.7|686.1|686.1|685.8|686.7|686.1|686.1|685.8|1298
1652453070000|2022-05-13 14:44:30||685.7||685.9||685.9||685.7|0
1652453090000|2022-05-13 14:44:50|686|685.8|685.7|685.5|686|685.8|685.7|685.4|875
1652453100000|2022-05-13 14:45:00|685.8|685.4|685.6|685.2|685.8|685.4|685.6|685.2|1496
1652453120000|2022-05-13 14:45:20|685.5|685.1|685.4|685.1|685.5|685.1|685.3|685.1|0
1652453130000|2022-05-13 14:45:30|685.5|685.2|685.6|685.2|685.6|685.2|685.5|685.2|0
1652453140000|2022-05-13 14:45:40|685.5|685.1|685.2|685|685.5|685.1|685.2|685|2824
1652453150000|2022-05-13 14:45:50|685.4|685.1|685.4|685.1|685.4|685.1|685.4|685.1|810
1652453160000|2022-05-13 14:46:00||685.2||685.2||685.2||685.2|0
1652453190000|2022-05-13 14:46:30|685.3|685.1|685.4|685.1|685.4|685.1|685.2|685.1|28
1652453200000|2022-05-13 14:46:40|685.5|685.2|685.5|685.2|685.8|685.4|685.5|685.2|3645
1652453210000|2022-05-13 14:46:50||685.1||685.1||685.1||685.1|0
1652453230000|2022-05-13 14:47:10|685.6|685.2|686|685.6|686|685.6|685.6|685.2|2254
1652453240000|2022-05-13 14:47:20|686.1|685.7|685.9|685.7|686.1|685.8|685.9|685.6|38
1652453250000|2022-05-13 14:47:30|685.8|685.6|685.6|685.2|685.8|685.6|685.6|685.2|539
1652453260000|2022-05-13 14:47:40|685.5|685.1|685.5|685.1|685.5|685.3|685.4|685.1|1206
1652453280000|2022-05-13 14:48:00|685.4||685.4||685.4||685.3||0
1652453300000|2022-05-13 14:48:20|685.5||685.5||685.5||685.4||0
1652453320000|2022-05-13 14:48:40|685.4|685.2|685.4|685.1|685.5|685.3|685.4|685.1|3174
1652453330000|2022-05-13 14:48:50|685.3|685.2|685.2|685|685.5|685.2|685.2|685|4819
1652453340000|2022-05-13 14:49:00|685.3||685.2||685.3||685.2||0
1652453350000|2022-05-13 14:49:10|685.1|685.1|685.9|685.5|685.9|685.5|685.1|685.1|3654
1652453360000|2022-05-13 14:49:20|685.8|685.6|685.7|685.4|685.8|685.6|685.7|685.4|472
1652453370000|2022-05-13 14:49:30|685.6|685.3|685.5|685.2|685.7|685.3|685.4|685.1|624
1652453390000|2022-05-13 14:49:50|685.4|685.1|685.3|685.1|685.4|685.3|685.3|685.1|2807
1652453400000|2022-05-13 14:50:00|685.4|685.2|685.5|685.1|685.5|685.2|685.4|685.1|3368
1652453420000|2022-05-13 14:50:20|685.6|685.2|685.6|685.3|685.7|685.5|685.5|685.2|575
1652453430000|2022-05-13 14:50:30||685.2||685.2||685.2||685.2|0
1652453440000|2022-05-13 14:50:40|685.5|685.3|685.6|685.3|685.6|685.3|685.5|685.3|0
1652453450000|2022-05-13 14:50:50|685.5|685.2|685.5|685.1|685.6|685.2|685.4|685.1|2920
1652453460000|2022-05-13 14:51:00|685.4||685.4||685.4||685.4||0
1652453470000|2022-05-13 14:51:10|685.5|685.2|685.5|685.3|685.6|685.4|685.5|685.2|1994
1652453500000|2022-05-13 14:51:40|685.8|685.4|686.3|685.9|686.3|686|685.7|685.4|20882
1652453510000|2022-05-13 14:51:50||686||686||686||686|0
1652453520000|2022-05-13 14:52:00|686.4|686.1|686.3|686|686.4|686.1|686.3|686|0
1652453530000|2022-05-13 14:52:10|686.2|685.9|686.4|686.1|686.4|686.2|686.1|685.9|2205
1652453540000|2022-05-13 14:52:20|686.5|686.2|686.7|686.4|686.7|686.5|686.5|686.2|378
1652453550000|2022-05-13 14:52:30|686.8|686.5|685.6|685.4|686.8|686.5|685.6|685.3|17854
1652453560000|2022-05-13 14:52:40|685.7|685.5|685.8|685.4|685.8|685.5|685.7|685.4|163
1652453580000|2022-05-13 14:53:00|685.9|685.5|685.9|685.5|685.9|685.6|685.9|685.4|806
1652453590000|2022-05-13 14:53:10||685.6||685.5||685.6||685.5|0
1652453610000|2022-05-13 14:53:30|685.8||685.8||685.8||685.8||0
1652453620000|2022-05-13 14:53:40|685.9|685.6|686.2|685.8|686.3|686|685.9|685.6|1605
1652453640000|2022-05-13 14:54:00|686.3|685.9|686.3|685.9|686.3|685.9|686.3|685.9|0
1652453650000|2022-05-13 14:54:10|686.4|686|686.5|686|686.5|686|686.4|686|0
1652453660000|2022-05-13 14:54:20|686.4|686.1|686.4|686.1|686.4|686.1|686.4|686|825
1652453670000|2022-05-13 14:54:30|686.3|686.2|686.2|686|686.3|686.2|686.2|686|426
1652453700000|2022-05-13 14:55:00|686.3|686.1|686.2|686|686.3|686.1|686.2|686|3175
1652453710000|2022-05-13 14:55:10|686.1|685.9|686.1|685.7|686.1|686|686|685.7|2804
1652453720000|2022-05-13 14:55:20|686||686||686||686||0
1652453730000|2022-05-13 14:55:30|685.9|685.6|685.7|685.4|685.9|685.6|685.7|685.4|299
1652453750000|2022-05-13 14:55:50||685.5||685.5||685.5||685.5|0
1652453760000|2022-05-13 14:56:00|685.8|685.6|685.7|685.5|686|685.7|685.7|685.5|1849
1652453770000|2022-05-13 14:56:10|685.8|685.6|685.9|685.5|685.9|685.7|685.7|685.5|2880
1652453780000|2022-05-13 14:56:20|686||685.8||686||685.8||0
1652453790000|2022-05-13 14:56:30|685.9|685.6|685.9|685.6|686.1|686|685.8|685.6|18836
1652453800000|2022-05-13 14:56:40|685.8||685.8||685.8||685.8||0
1652453810000|2022-05-13 14:56:50|685.9|685.7|686.1|685.8|686.1|685.9|685.9|685.7|4167
1652453820000|2022-05-13 14:57:00|686|685.7|686.3|685.9|686.3|686|686|685.7|7737
1652453850000|2022-05-13 14:57:30|686.2|686|686.2|685.9|686.2|686|686.1|685.9|1967
1652453860000|2022-05-13 14:57:40|686.1|685.8|686|685.7|686.1|685.8|685.9|685.6|791
1652453870000|2022-05-13 14:57:50|685.9|685.6|685.7|685.4|685.9|685.6|685.7|685.4|614
1652453880000|2022-05-13 14:58:00|685.8|685.5|685.7|685.6|685.8|685.6|685.7|685.5|0
1652453890000|2022-05-13 14:58:10||685.5||685.5||685.6||685.5|0
1652453900000|2022-05-13 14:58:20|685.9|685.7|685.8|685.5|685.9|685.7|685.8|685.5|407
1652453920000|2022-05-13 14:58:40|685.9|685.6|685.9|685.6|685.9|685.6|685.9|685.6|0
1652453930000|2022-05-13 14:58:50|686|685.7|686|685.8|686.2|685.9|686|685.7|22527
1652453950000|2022-05-13 14:59:10|685.9|685.9|685.9|685.8|685.9|685.9|685.9|685.8|1
1652453960000|2022-05-13 14:59:20|685.8|685.7|685.9|685.6|685.9|685.7|685.8|685.6|1076
1652453970000|2022-05-13 14:59:30|685.8||685.8||685.8||685.8||0
1652453990000|2022-05-13 14:59:50|685.7|685.7|685.6|685.4|685.7|685.7|685.6|685.4|5193
1652454000000|2022-05-13 15:00:00|685.8|685.5|685.6|685.3|685.8|685.6|685.4|685|15916
1652454010000|2022-05-13 15:00:10|685.7|685.4|685.9|685.6|685.9|685.7|685.7|685.4|5805
1652454020000|2022-05-13 15:00:20||685.7||685.7||685.7||685.7|0
1652454040000|2022-05-13 15:00:40|685.8|685.6|685.9|685.6|685.9|685.6|685.7|685.6|759
1652454050000|2022-05-13 15:00:50|685.8|685.5|685.6|685.4|685.8|685.5|685.6|685.4|4161
1652454060000|2022-05-13 15:01:00|685.5|685.3|685.2|685|685.5|685.3|685.2|685|3383
1652454070000|2022-05-13 15:01:10|685.1|685.1|686.2|685.6|686.2|685.6|685.1|685.1|30169
1652454080000|2022-05-13 15:01:20|686.3|685.7|686.3|685.9|686.3|685.9|686.3|685.7|0
1652454090000|2022-05-13 15:01:30|685.9|685.8|686.3|685.9|686.3|686|685.9|685.8|9620
1652454110000|2022-05-13 15:01:50|686.2|686.1|686.3|686.1|686.3|686.1|686.2|686|1698
1652454120000|2022-05-13 15:02:00|686.2|686|686.2|685.8|686.3|686|686.1|685.8|185
1652454130000|2022-05-13 15:02:10|686.1|686|686.1|685.8|686.1|686|686.1|685.8|23
1652454140000|2022-05-13 15:02:20|686|685.7|686|685.9|686|685.9|686|685.7|0
1652454150000|2022-05-13 15:02:30|686.1|686|686.2|685.9|686.2|686|686.1|685.8|9268
1652454180000|2022-05-13 15:03:00||686||686||686||685.9|0
1652454190000|2022-05-13 15:03:10|686.3|685.9|686.1|685.9|686.3|685.9|686.1|685.9|389
1652454200000|2022-05-13 15:03:20|686|685.8|686.1|685.8|686.1|685.9|686|685.8|1029
1652454210000|2022-05-13 15:03:30|686||686||686||686||0
1652454230000|2022-05-13 15:03:50|686.1||686||686.1||686||0
1652454240000|2022-05-13 15:04:00|685.9|685.7|685.9|685.6|685.9|685.7|685.8|685.6|1372
1652454250000|2022-05-13 15:04:10|686||685.9||686||685.9||0
1652454270000|2022-05-13 15:04:30|685.8|685.8|685.8|685.6|685.8|685.8|685.8|685.6|43
1652454280000|2022-05-13 15:04:40|685.7|685.5|685.7|685.5|685.7|685.5|685.7|685.5|454
1652454310000|2022-05-13 15:05:10|685.8|685.6|686.5|686.1|686.5|686.2|685.6|685.5|16144
1652454320000|2022-05-13 15:05:20|686.4|686.2|686.6|686.3|686.7|686.4|686.4|686.1|3193
1652454330000|2022-05-13 15:05:30|686.7|686.4|687.1|686.8|687.2|686.8|686.6|686.3|10443
1652454340000|2022-05-13 15:05:40|687|686.7|686.7|686.5|687|686.7|686.5|686.4|4084
1652454350000|2022-05-13 15:05:50|686.6|686.4|686.8|686.5|686.9|686.5|686.6|686.4|4032
1652454360000|2022-05-13 15:06:00|686.9|686.6|686.8|686.6|687|686.6|686.8|686.6|32
1652454370000|2022-05-13 15:06:10|686.9|686.7|687.1|686.8|687.1|686.8|686.8|686.6|1912
1652454390000|2022-05-13 15:06:30|687|686.7|686.9|686.5|687|686.7|686.8|686.5|1381
1652454400000|2022-05-13 15:06:40|686.8|686.4|686.7|686.4|686.8|686.4|686.7|686.4|0
1652454410000|2022-05-13 15:06:50|686.8|686.5|687|686.6|687.1|686.9|686.8|686.5|4988
1652454420000|2022-05-13 15:07:00|687.1|686.7|687.1|686.8|687.1|686.8|687.1|686.7|0
1652454430000|2022-05-13 15:07:10|687|686.9|687.5|687.1|687.5|687.1|687|686.9|6213
1652454440000|2022-05-13 15:07:20|687.4|687|687.4|687.1|687.4|687.1|687.3|686.9|831
1652454450000|2022-05-13 15:07:30|687.5|687|686.9|686.5|687.5|687.2|686.9|686.5|1890
1652454460000|2022-05-13 15:07:40|686.8|686.4|686.8|686.5|686.8|686.6|686.6|686.3|3804
1652454480000|2022-05-13 15:08:00|686.7||686.7||686.7||686.7||0
1652454490000|2022-05-13 15:08:10|686.6|686.4|686.5|686.3|686.6|686.4|686.5|686.3|443
1652454500000|2022-05-13 15:08:20|686.4|686.2|686.5|686.3|686.5|686.3|686.4|686.1|384
1652454510000|2022-05-13 15:08:30|686.6|686.4|686.6|686.3|686.6|686.4|686.5|686.3|829
1652454520000|2022-05-13 15:08:40|686.5|686.2|686.1|685.9|686.5|686.2|686.1|685.8|943
1652454530000|2022-05-13 15:08:50|686.2|686|686.3|685.9|686.3|686|686.2|685.9|240
1652454540000|2022-05-13 15:09:00|686.6|686.5|686.3|686.1|686.6|686.5|686.3|685.9|10227
1652454550000|2022-05-13 15:09:10|686.5|686.2|686.3|686.1|686.5|686.2|686.3|686.1|846
1652454560000|2022-05-13 15:09:20||686.2||686.1||686.2||686.1|956
1652454570000|2022-05-13 15:09:30|686.2|686|686|685.6|686.2|686|685.9|685.6|2089
1652454580000|2022-05-13 15:09:40|685.9|685.5|685.9|685.6|686|685.8|685.8|685.4|5820
1652454590000|2022-05-13 15:09:50|686|685.7|686|685.8|686|685.8|685.9|685.7|2046
1652454600000|2022-05-13 15:10:00|686.2|685.9|686.2|685.8|686.3|686|686.1|685.8|2659
1652454610000|2022-05-13 15:10:10|686.1|685.7|685.8|685.5|686.1|685.7|685.7|685.5|5495
1652454620000|2022-05-13 15:10:20||685.4||685.5||685.5||685.4|0
1652454630000|2022-05-13 15:10:30|685.7|685.6|686.1|685.7|686.1|685.7|685.7|685.5|2454
1652454640000|2022-05-13 15:10:40||685.8||685.8||685.8||685.7|0
1652454650000|2022-05-13 15:10:50||685.7||685.8||685.8||685.7|0
1652454660000|2022-05-13 15:11:00|686|685.7|685.8|685.7|686|685.7|685.8|685.7|261
1652454670000|2022-05-13 15:11:10|685.7|685.6|685.9|685.6|686|685.7|685.7|685.5|704
1652454680000|2022-05-13 15:11:20|685.8|685.5|685.7|685.5|685.9|685.5|685.7|685.5|651
1652454690000|2022-05-13 15:11:30|685.6|685.6|686.1|685.9|686.1|685.9|685.6|685.5|27204
1652454700000|2022-05-13 15:11:40|686.2|686|686.2|686|686.2|686|686.2|686|229
1652454710000|2022-05-13 15:11:50|686.3||686.3||686.3||686.3||0
1652454720000|2022-05-13 15:12:00|686.4|686.1|686.6|686.4|686.6|686.5|686.4|686.1|1056
1652454740000|2022-05-13 15:12:20|686.7||686.6||686.7||686.6||0
1652454750000|2022-05-13 15:12:30|686.7|686.5|687|686.6|687.1|687|686.7|686.5|3239
1652454760000|2022-05-13 15:12:40|686.9|686.5|686.8|686.5|686.9|686.6|686.8|686.5|318
1652454770000|2022-05-13 15:12:50|686.6|686.4|686.6|686.4|686.6|686.4|686.6|686.4|343
1652454780000|2022-05-13 15:13:00|686.5|686.3|686.4|686.3|686.5|686.3|686.4|686.3|1475
1652454790000|2022-05-13 15:13:10|686.2|686.1|686.5|686.3|686.6|686.4|686.2|686.1|2866
1652454810000|2022-05-13 15:13:30|686.6|686.4|686.5|686.2|686.6|686.4|686.4|686.2|2844
1652454830000|2022-05-13 15:13:50|686.6|686.3|686.8|686.4|686.8|686.5|686.6|686.3|428
1652454840000|2022-05-13 15:14:00|686.7|686.3|686.8|686.4|686.8|686.4|686.7|686.3|0
1652454850000|2022-05-13 15:14:10|686.4|686.3|686.6|686.3|686.8|686.4|686.4|686.3|3301
1652454860000|2022-05-13 15:14:20|686.5||686.5||686.5||686.5||0
1652454880000|2022-05-13 15:14:40|686.6|686.4|686.6|686.3|686.7|686.4|686.5|686.3|20814
1652454890000|2022-05-13 15:14:50|686.5|686.2|686.4|686.3|686.6|686.3|686.4|686.1|2814
1652454900000|2022-05-13 15:15:00|686.5|686.4|686.8|686.5|686.9|686.7|686.5|686.4|3972
1652454910000|2022-05-13 15:15:10|686.7|686.4|686.5|686.1|686.7|686.4|686.4|686.1|1871
1652454920000|2022-05-13 15:15:20||686.2||686.2||686.2||686.2|0
1652454930000|2022-05-13 15:15:30|686.4|686.3|686.5|686.2|686.5|686.3|686.4|686.2|732
1652454940000|2022-05-13 15:15:40|686.4|686.3|686.5|686.2|686.5|686.3|686.4|686.2|2326
1652454950000|2022-05-13 15:15:50|686.6|686.3|686.9|686.6|686.9|686.6|686.6|686.3|1045
1652454960000|2022-05-13 15:16:00|687|686.8|687.3|686.9|687.3|686.9|687|686.5|806
1652454970000|2022-05-13 15:16:10|687.2|686.8|687|686.8|687.2|686.8|687|686.8|1373
1652454980000|2022-05-13 15:16:20|687.1|686.9|687.1|686.8|687.1|686.9|687.1|686.8|800
1652455000000|2022-05-13 15:16:40|687.2||687.2||687.2||687.2||0
1652455010000|2022-05-13 15:16:50|687.1|686.9|687.1|686.9|687.1|686.9|687.1|686.9|0
1652455030000|2022-05-13 15:17:10|687|686.8|687.1|686.9|687.1|686.9|687|686.8|557
1652455040000|2022-05-13 15:17:20|687|686.8|687.1|686.8|687.1|686.9|687|686.8|468
1652455050000|2022-05-13 15:17:30|687||687||687||687||0
1652455060000|2022-05-13 15:17:40|686.9||687||687||686.9||402
1652455070000|2022-05-13 15:17:50|686.9|686.6|686.5|686.2|686.9|686.6|686.5|686.2|3383
1652455080000|2022-05-13 15:18:00|686.4|686.1|686.3|685.9|686.4|686.1|686.3|685.9|690
1652455090000|2022-05-13 15:18:10|686.4|686|686.4|686|686.4|686|686.4|686|0
1652455110000|2022-05-13 15:18:30|686.3|686.2|686.2|686.1|686.3|686.2|686.2|685.8|10
1652455120000|2022-05-13 15:18:40|686.1|685.8|686.2|685.8|686.2|685.8|686.1|685.7|877
1652455140000|2022-05-13 15:19:00|686.1||686.1||686.1||686.1||0
1652455150000|2022-05-13 15:19:10|686.2|686|686.5|686.2|686.5|686.3|686.2|686|8906
1652455160000|2022-05-13 15:19:20|686.4|686.1|686.5|686.3|686.5|686.3|686.4|686.1|993
1652455170000|2022-05-13 15:19:30|686.4|686.2|686.5|686.1|686.5|686.2|686.2|686.1|1851
1652455180000|2022-05-13 15:19:40||686.2||686.2||686.2||686.2|0
1652455190000|2022-05-13 15:19:50|686.6|686.3|686.9|686.8|687|686.8|686.5|686.3|6965
1652455200000|2022-05-13 15:20:00|687|686.9|687.4|687.1|687.5|687.2|687|686.8|8689
1652455210000|2022-05-13 15:20:10|687.5|687.2|687.5|687.2|687.6|687.3|687.4|687.2|0
1652455220000|2022-05-13 15:20:20|687.6||687.5||687.6||687.5||0
1652455230000|2022-05-13 15:20:30|687.4|687.1|687.2|687|687.4|687.2|687.2|686.9|6906
1652455240000|2022-05-13 15:20:40|687.3|686.9|687.2|686.8|687.3|686.9|687.1|686.8|2172
1652455250000|2022-05-13 15:20:50|687.1|686.7|687.2|686.9|687.4|687|686.9|686.6|7062
1652455260000|2022-05-13 15:21:00||687||687||687||686.9|364
1652455270000|2022-05-13 15:21:10|687.3|687.1|687.3|687.1|687.4|687.1|687.2|687.1|2549
1652455280000|2022-05-13 15:21:20||687||687||687||687|574
1652455290000|2022-05-13 15:21:30|687.4|687.1|687.7|687.4|687.7|687.4|687.4|687.1|1436
1652455300000|2022-05-13 15:21:40|687.6|687.3|687.6|687.3|687.6|687.3|687.5|687.3|436
1652455310000|2022-05-13 15:21:50||687.4||687.4||687.4||687.3|806
1652455320000|2022-05-13 15:22:00|687.7|687.5|687.5|687.2|687.8|687.6|687.5|687.2|5504
1652455330000|2022-05-13 15:22:10|687.4|687.1|687.2|687|687.4|687.2|687.2|687|1402
1652455340000|2022-05-13 15:22:20|687.3|686.9|687.2|687.1|687.3|687.1|687.2|686.9|2972
1652455350000|2022-05-13 15:22:30|687.1|686.9|687.4|687|687.4|687.1|687|686.9|2729
1652455360000|2022-05-13 15:22:40|687.3||687.3||687.3||687.2||0
1652455370000|2022-05-13 15:22:50|687.2|687.1|687.1|686.9|687.2|687.1|687|686.9|1139
1652455380000|2022-05-13 15:23:00|687|686.8|687.1|686.8|687.2|686.8|687|686.8|561
1652455390000|2022-05-13 15:23:10|687|686.7|687.5|687.2|687.5|687.2|686.9|686.7|19834
1652455400000|2022-05-13 15:23:20|687.4|687.3|687.5|687.2|687.5|687.3|687.4|687.2|47
1652455410000|2022-05-13 15:23:30|687.6||687.6||687.6||687.5||100
1652455420000|2022-05-13 15:23:40|687.5|687.1|687.5|687.1|687.5|687.1|687.5|687.1|0
1652455430000|2022-05-13 15:23:50|687.2|687.2|687.5|687.2|687.5|687.3|687.2|687.1|12954
1652455440000|2022-05-13 15:24:00|687.4|687.3|687.8|687.5|687.8|687.5|687.4|687.2|5445
1652455450000|2022-05-13 15:24:10|687.9|687.6|687.9|687.6|687.9|687.7|687.8|687.5|511
1652455460000|2022-05-13 15:24:20|687.8||687.8||687.8||687.8||0
1652455470000|2022-05-13 15:24:30|687.9|687.7|688.1|687.9|688.1|688|687.9|687.7|10696
1652455480000|2022-05-13 15:24:40|688.2|688|688.4|688.2|688.6|688.2|688|687.8|31987
1652455490000|2022-05-13 15:24:50|688.3|688.1|688.1|687.9|688.4|688.2|688.1|687.9|3355
1652455500000|2022-05-13 15:25:00|688.2|688|688.5|688.1|688.5|688.2|688.2|688|7958
1652455510000|2022-05-13 15:25:10|688.6|688.2|688.6|688.3|688.7|688.4|688.5|688.2|981
1652455520000|2022-05-13 15:25:20|688.7|688.4|688.6|688.4|688.7|688.4|688.6|688.4|100
1652455530000|2022-05-13 15:25:30|688.7|688.5|688.7|688.6|688.7|688.6|688.7|688.5|7
1652455540000|2022-05-13 15:25:40|688.8|688.5|688.7|688.4|688.9|688.5|688.5|688.4|4096
1652455550000|2022-05-13 15:25:50||688.5||688.4||688.5||688.4|897
1652455560000|2022-05-13 15:26:00|688.6|688.3|688.6|688.3|688.6|688.3|688.5|688.3|1214
1652455570000|2022-05-13 15:26:10|688.7|688.4|688.7|688.5|688.7|688.5|688.7|688.4|100
1652455580000|2022-05-13 15:26:20|688.8|688.6|688.8|688.6|688.8|688.6|688.8|688.6|439
1652455590000|2022-05-13 15:26:30|688.9|688.7|688.9|688.7|688.9|688.7|688.9|688.7|1014
1652455600000|2022-05-13 15:26:40|688.8|688.6|688.8|688.6|688.9|688.6|688.7|688.5|3595
1652455610000|2022-05-13 15:26:50|688.9|688.5|688.9|688.5|688.9|688.6|688.7|688.5|1132
1652455620000|2022-05-13 15:27:00|688.8|688.7|689.6|689.1|689.6|689.1|688.8|688.5|12551
1652455630000|2022-05-13 15:27:10|689.5|689.2|689.6|689.3|689.6|689.3|689.5|689.1|2367
1652455640000|2022-05-13 15:27:20|689.5|689.4|689.6|689.3|689.6|689.4|689.5|689.3|855
1652455670000|2022-05-13 15:27:50|689.5|689.2|689.5|689.1|689.5|689.2|689.2|689|4098
1652455680000|2022-05-13 15:28:00|689.6|689.2|689.5|689.1|689.6|689.2|689.4|689.1|0
1652455690000|2022-05-13 15:28:10||689.2||689.1||689.2||689.1|73
1652455700000|2022-05-13 15:28:20|689.6|689.2|689.6|689.2|689.6|689.2|689.6|689.2|0
1652455710000|2022-05-13 15:28:30|689.5|689.3|689.5|689.3|689.5|689.3|689.5|689.3|0
1652455720000|2022-05-13 15:28:40|689.4|689.1|689.4|689.1|689.4|689.1|689.4|689.1|92
1652455730000|2022-05-13 15:28:50|689.5|689.2|689.6|689.3|689.6|689.3|689.5|689.2|142
1652455740000|2022-05-13 15:29:00|689.7|689.4|689.6|689.3|689.7|689.4|689.5|689.3|1107
1652455750000|2022-05-13 15:29:10|689.5|689.2|689.2|688.8|689.5|689.2|689.2|688.8|3251
1652455760000|2022-05-13 15:29:20|689.3|689|689.3|688.8|689.3|689|689.3|688.8|47
1652455770000|2022-05-13 15:29:30|689.4|689.1|689.2|689|689.4|689.1|689.2|688.8|1
1652455780000|2022-05-13 15:29:40|689.3||689.3||689.3||689.3||77
1652455790000|2022-05-13 15:29:50|689.4||689.4||689.6||689.3||0
1652684410000|2022-05-16 07:00:10|693.9|691.5|693.6|692.6|696.1|693.2|693.6|691.5|31164
1652684420000|2022-05-16 07:00:20|693.5|692.1|692.5|691|693.5|692.1|691.3|690.2|2827
1652684430000|2022-05-16 07:00:30|692.6|691.1|692.4|690.7|696.2|694.7|692.1|690.6|12877
1652684440000|2022-05-16 07:00:40|692.5|692|696.2|694.6|696.2|694.9|692.3|690.6|18172
1652684450000|2022-05-16 07:00:50||694.7||694.7||694.9||694.6|0
1652684460000|2022-05-16 07:01:00|696.1|694.6|695.4|693.7|696.1|694.6|695.4|693.6|4470
1652684470000|2022-05-16 07:01:10|695.6|693.8|695.7|693.8|695.7|693.9|695.6|693.7|0
1652684480000|2022-05-16 07:01:20|695.4|693.7|693.9|692.5|695.4|693.7|693.9|692.4|2281
1652684490000|2022-05-16 07:01:30|693.8|692.4|692.5|690.4|693.8|692.4|692.5|690.3|1044
1652684500000|2022-05-16 07:01:40|692.4||692.3||692.4||692.3||0
1652684510000|2022-05-16 07:01:50|692.4|690.5|692.5|690.8|692.5|690.8|692.4|690.5|0
1652684520000|2022-05-16 07:02:00|692.6|690.9|693.1|691.5|693.1|691.5|692.5|690.9|0
1652684530000|2022-05-16 07:02:10|693|691.6|692.8|691.5|693.1|691.7|692.8|691.5|0
1652684540000|2022-05-16 07:02:20|692.7|691.4|692|690.7|692.7|691.4|691.8|690.1|1388
1652684550000|2022-05-16 07:02:30|692.1|690.6|692|690.6|692.1|690.6|691.9|690.6|0
1652684560000|2022-05-16 07:02:40|691.9|690.8|692.1|690.9|692.1|691.1|691.9|690.8|0
1652684570000|2022-05-16 07:02:50|692|690.8|691.4|690.1|692|690.8|691|690|5500
1652684580000|2022-05-16 07:03:00|691.3||691.3||691.4||691.3||0
1652684590000|2022-05-16 07:03:10|691.4|690|691.2|690|691.4|690.2|691.1|690|0
1652684600000|2022-05-16 07:03:20|691.3|690.1|691.4|690.2|691.4|690.3|691.2|690|0
1652684610000|2022-05-16 07:03:30|691.3|690.3|691.4|690.2|691.4|690.4|691.3|690.2|0
1652684620000|2022-05-16 07:03:40|691.3|690|690.1|689.1|691.3|690|689.8|689|16445
1652684630000|2022-05-16 07:03:50|689.9|689.2|690.2|689.1|690.4|689.4|689.8|689|119
1652684640000|2022-05-16 07:04:00|690.1|689.2|689|688.2|690.4|689.4|689|688.2|5417
1652684650000|2022-05-16 07:04:10|689.1|688.3|689.4|688.2|689.8|688.5|689.1|688.2|0
1652684660000|2022-05-16 07:04:20|689.5|688.3|689.5|688.2|689.5|688.4|689.3|688.2|0
1652684670000|2022-05-16 07:04:30|689.4|688.4|688.8|688.1|689.4|688.4|688.5|688.1|2500
1652684680000|2022-05-16 07:04:40|688.7|687.6|690.1|689.1|690.8|690.7|688.4|687.3|13126
1652684690000|2022-05-16 07:04:50|690|689|690.1|689|690.8|690.1|689.7|689|14260
1652684700000|2022-05-16 07:05:00|690.2|689.1|689.1|688.5|690.2|689.1|689.1|688.5|5000
1652684710000|2022-05-16 07:05:10|689|688|688.4|687.7|689.1|688|688.4|687.6|3462
1652684720000|2022-05-16 07:05:20|688.3|687.3|687.8|687|688.4|687.8|687.7|686.6|955
1652684730000|2022-05-16 07:05:30|687.9|687.1|688.7|688.1|688.7|688.1|687.8|687|2606
1652684740000|2022-05-16 07:05:40|688.8|687.9|689.6|688.8|689.8|689|688.7|687.9|1131
1652684750000|2022-05-16 07:05:50|689.5|688.7|689.3|688.4|689.5|688.7|689.3|688.4|0
1652684760000|2022-05-16 07:06:00|689.2|688.3|689|688.1|689.2|688.5|688.9|688|0
1652684770000|2022-05-16 07:06:10|689.1|688.2|689.1|688.3|689.3|688.3|689.1|688.2|0
1652684780000|2022-05-16 07:06:20|689.3|688.2|689.2|688.6|689.4|688.6|688.8|688|0
1652684790000|2022-05-16 07:06:30|689.1|688.3|689.2|688.4|689.4|688.7|688.9|688|2000
1652684800000|2022-05-16 07:06:40|689.1|688.2|689.1|688.2|689.4|688.6|689.1|688.1|0
1652684810000|2022-05-16 07:06:50|689|688.1|687.4|686.7|689|688.1|687.4|686.5|15192
1652684820000|2022-05-16 07:07:00|687.3|686.6|687.3|686.7|687.3|686.7|687.3|686.3|0
1652684830000|2022-05-16 07:07:10|687.6|687|688.8|688|688.9|688.2|687.3|686.5|3463
1652684840000|2022-05-16 07:07:20|688.9|687.9|687.3|686.5|688.9|688|687.3|686.5|0
1652684850000|2022-05-16 07:07:30|687.4|686.6|687.4|686.8|687.7|686.9|686.8|686.2|200
1652684860000|2022-05-16 07:07:40|687.5|686.7|687.6|686.8|687.8|687|687.3|686.6|0
1652684870000|2022-05-16 07:07:50|687.7|686.9|687.9|687|687.9|687.1|687.1|686.5|3321
1652684880000|2022-05-16 07:08:00|687.8|686.9|688.2|687.4|688.3|687.5|687.7|686.9|0
1652684890000|2022-05-16 07:08:10|688.3|687.5|688.9|688.1|689.8|689.5|688.3|687.5|77637
1652684900000|2022-05-16 07:08:20|689|688.2|690.5|689.7|690.9|690|689|688.2|0
1652684910000|2022-05-16 07:08:30|690.4|689.6|690|689.3|690.4|689.6|690|689.3|0
1652684920000|2022-05-16 07:08:40|689.9||689.9||689.9||689.8||0
1652684930000|2022-05-16 07:08:50|689.8|689.1|689.8|689.1|689.9|689.1|689.4|688.8|180
1652684940000|2022-05-16 07:09:00|689.7|688.9|689|688.3|689.8|689.1|689|688.2|0
1652684950000|2022-05-16 07:09:10|688.9|688.2|689.2|688.5|689.3|688.6|688.5|688|0
1652684960000|2022-05-16 07:09:20|689.3|688.6|689.4|688.7|689.5|688.9|689.3|688.6|0
1652684970000|2022-05-16 07:09:30|689.5|688.8|690|689.4|690|689.4|689.5|688.8|0
1652684980000|2022-05-16 07:09:40|689.9|689.3|689.6|689|689.9|689.5|689.6|689|0
1652684990000|2022-05-16 07:09:50|689.8|689.1|690|689.4|690|689.7|689.8|689.1|339
1652685000000|2022-05-16 07:10:00|689.9|689.5|689.9|689.4|689.9|689.5|689.9|689.4|0
1652685010000|2022-05-16 07:10:10|690|689.3|689.9|689.3|690|689.3|689.5|689|140
1652685020000|2022-05-16 07:10:20|690|689.2|688.1|687.6|690|689.4|688|687.3|3357
1652685030000|2022-05-16 07:10:30|688|687.5|688.5|687.9|688.6|687.9|688|687.4|235
1652685040000|2022-05-16 07:10:40|688.6|688|688.6|688.1|689.4|688.6|688.2|687.6|0
1652685050000|2022-05-16 07:10:50|688.7||688.4||688.7||688.4||0
1652685060000|2022-05-16 07:11:00|688.5||688.8||688.9||688.4||0
1652685070000|2022-05-16 07:11:10|688.7|688.2|689.6|689|689.9|689.3|688.4|688.2|1920
1652685080000|2022-05-16 07:11:20|689.5|688.9|688.7|688.1|689.5|688.9|688.7|688.1|207
1652685090000|2022-05-16 07:11:30|688.8|688.2|689.5|688.8|689.5|688.9|688.8|688.2|620
1652685100000|2022-05-16 07:11:40|689.4|688.6|688.6|688.2|689.4|688.6|688.5|688.2|841
1652685110000|2022-05-16 07:11:50|688.7|688.1|687.7|687.2|688.7|688.1|687.7|687.1|6993
1652685120000|2022-05-16 07:12:00|687.8|687.3|687.7|687|688.3|687.6|687.5|686.9|1141
1652685130000|2022-05-16 07:12:10|687.8|687.1|688|687.4|688.3|687.8|687.8|687.1|523
1652685140000|2022-05-16 07:12:20|688.1|687.5|688.7|688.1|689|688.3|688.1|687.5|872
1652685150000|2022-05-16 07:12:30|688.6|688|689.5|688.9|689.5|689|688.6|688|154
1652685160000|2022-05-16 07:12:40|689.4|688.7|689.7|688.9|689.8|689.2|689.1|688.5|0
1652685170000|2022-05-16 07:12:50|689.6|688.8|690.1|689.3|690.1|689.3|689.3|688.7|0
1652685180000|2022-05-16 07:13:00|690|689.2|689.3|688.7|690|689.2|689.3|688.7|0
1652685190000|2022-05-16 07:13:10|689.2|688.5|688.5|687.8|689.2|688.5|688.4|687.8|341
1652685200000|2022-05-16 07:13:20|688.6|687.9|689.6|688.9|689.7|688.9|688.6|687.9|86
1652685210000|2022-05-16 07:13:30|689.5|688.8|690.1|689.5|690.2|689.6|689.4|688.7|215
1652685220000|2022-05-16 07:13:40|690|689.3|689.3|688.7|690|689.3|689.3|688.7|204
1652685230000|2022-05-16 07:13:50|689.4|688.8|689.5|688.9|689.7|689.1|689.4|688.8|0
1652685240000|2022-05-16 07:14:00|689.6|689|689.8|689.3|689.9|689.3|688.9|688.3|137
1652685250000|2022-05-16 07:14:10|689.7|689.4|690.3|689.8|690.3|689.8|689.6|689.4|0
1652685260000|2022-05-16 07:14:20|690.2|689.6|689.8|689.2|690.2|689.6|689.6|689|362
1652685270000|2022-05-16 07:14:30|689.9|689.3|690|689.4|690.3|689.6|689.8|689.3|1000
1652685280000|2022-05-16 07:14:40|690.1|689.5|690.3|689.7|690.3|689.7|689.9|689.3|0
1652685290000|2022-05-16 07:14:50|690.2|689.6|690.3|689.7|690.3|689.7|689.9|689.3|0
1652685300000|2022-05-16 07:15:00|690.2|689.6|688.4|687.8|690.2|689.6|688.4|687.8|11236
1652685310000|2022-05-16 07:15:10|688.5|687.9|688.4|687.8|688.9|688.2|687.9|687.4|186
1652685320000|2022-05-16 07:15:20|688.5|687.7|688.1|687.5|688.5|687.8|687.8|687.2|0
1652685330000|2022-05-16 07:15:30|688.2|687.6|687.9|687.3|688.2|687.6|687.8|687.2|0
1652685340000|2022-05-16 07:15:40|687.8|687.2|687.8|687.2|687.9|687.4|687.7|687|0
1652685350000|2022-05-16 07:15:50|687.7|687.1|687.9|687.5|687.9|687.5|687.6|687|0
1652685360000|2022-05-16 07:16:00|688.2|687.6|689.1|688.5|689.2|688.6|687.9|687.6|1580
1652685370000|2022-05-16 07:16:10|689.2|688.4|688.7|688.5|689.3|688.5|688.7|688.1|0
1652685380000|2022-05-16 07:16:20|688.8|688.6|689|688.7|689|688.7|688.7|688.4|0
1652685390000|2022-05-16 07:16:30||688.6||688.7||688.7||688.5|0
1652685400000|2022-05-16 07:16:40|688.9|688.4|687.7|687.3|689|688.4|687.6|687.3|254
1652685410000|2022-05-16 07:16:50|687.8|687|687.2|686.6|687.8|687|687|686.5|254
1652685420000|2022-05-16 07:17:00|687.1|686.5|686.2|685.5|687.3|686.7|686.2|685.4|34769
1652685430000|2022-05-16 07:17:10|686.1|685.4|686.2|685.6|686.2|685.9|685.7|685.2|11915
1652685440000|2022-05-16 07:17:20|686.1|685.5|686.1|685.5|686.2|685.7|686|685.4|516
1652685450000|2022-05-16 07:17:30|686|685.4|685.3|684.7|686.1|685.4|685.1|684.7|5508
1652685460000|2022-05-16 07:17:40|685.2|684.6|685.5|684.9|686.1|685.5|685.2|684.6|4923
1652685470000|2022-05-16 07:17:50|685.4|684.8|685.6|685.1|686.6|685.8|685.2|684.6|2640
1652685480000|2022-05-16 07:18:00|685.7|685.2|686|685.5|686.2|685.7|685.3|684.8|261
1652685490000|2022-05-16 07:18:10|686.1|685.6|685.7|685.2|686.2|685.6|685.5|684.9|0
1652685500000|2022-05-16 07:18:20|685.8|685.3|686|685.6|686|685.6|685.7|685.3|722
1652685510000|2022-05-16 07:18:30|685.9|685.4|686|685.5|686|685.5|685.8|685.2|0
1652685520000|2022-05-16 07:18:40|685.9||686||686||685.9||567
1652685530000|2022-05-16 07:18:50|686.2|685.6|686.2|685.7|686.9|686.1|685.8|685.3|1981
1652685540000|2022-05-16 07:19:00|686.3|685.8|686.6|685.9|686.6|686.1|686.2|685.7|1688
1652685550000|2022-05-16 07:19:10|686.7|686|686.8|686.2|687.1|686.4|686.7|686|0
1652685560000|2022-05-16 07:19:20|686.9|686.3|687|686.5|687.3|686.6|686.9|686.3|0
1652685570000|2022-05-16 07:19:30|686.9|686.3|686.7|686|686.9|686.3|686.5|685.9|600
1652685580000|2022-05-16 07:19:40|686.6|685.9|686.3|685.8|686.7|686.4|686.3|685.8|3440
1652685590000|2022-05-16 07:19:50|686.4|685.9|686.5|685.9|686.7|686.1|686.4|685.9|0
1652685600000|2022-05-16 07:20:00|686.4|685.8|686.7|686|686.8|686.2|686|685.4|1848
1652685610000|2022-05-16 07:20:10|686.8|686.1|686.6|686.1|686.8|686.4|686.6|686|500
1652685620000|2022-05-16 07:20:20|686.7|686.2|686.7|686.1|686.7|686.2|686.4|686|0
1652685630000|2022-05-16 07:20:30|686.6|686|686|685.4|686.6|686|685.8|685.2|2352
1652685640000|2022-05-16 07:20:40|686.1|685.5|685.6|685.2|686.2|685.9|685.6|685.2|719
1652685670000|2022-05-16 07:21:10|685.5|685|685.6|685|685.6|685.3|685.3|684.7|5692
1652685680000|2022-05-16 07:21:20|685.8|685.1|686.5|686|686.7|686.1|685.6|685.1|1035
1652685690000|2022-05-16 07:21:30|686.6|686.1|685.9|685.4|686.6|686.1|685.8|685.3|535
1652685700000|2022-05-16 07:21:40|685.8|685.3|685.6|685.2|685.8|685.3|685.5|685.1|151
1652685710000|2022-05-16 07:21:50|685.5||685.5||685.6||685.5||0
1652685720000|2022-05-16 07:22:00|685.6||685.4||685.6||685.4||504
1652685730000|2022-05-16 07:22:10|685.5|685|685.2|684.7|685.5|685.1|685.2|684.6|800
1652685740000|2022-05-16 07:22:20|685.3|684.9|685.4|684.9|685.5|685|685.3|684.9|0
1652685750000|2022-05-16 07:22:30|685.3|684.7|685.3|684.7|685.4|684.7|685.1|684.6|341
1652685760000|2022-05-16 07:22:40|685.2|684.6|685.2|684.6|685.2|684.6|685|684.6|0
1652685770000|2022-05-16 07:22:50|685.1||685.1||685.1||685.1||0
1652685780000|2022-05-16 07:23:00|685.3|684.7|685.6|685.1|685.9|685.4|685.3|684.7|1699
1652685790000|2022-05-16 07:23:10|685.5|685|685.6|685.1|685.8|685.2|685.3|684.7|369
1652685800000|2022-05-16 07:23:20|685.5|685|685.2|684.7|685.6|685|685.2|684.7|200
1652685810000|2022-05-16 07:23:30|685.1|684.6|685.2|684.6|685.3|684.8|685|684.6|0
1652685820000|2022-05-16 07:23:40|685.1|684.4|684.4|684|685.1|684.6|684.4|684|1500
1652685830000|2022-05-16 07:23:50|684.3|683.8|684.5|683.9|684.5|684.1|684|683.4|2266
1652685840000|2022-05-16 07:24:00|684.4|683.8|684.2|683.8|684.4|683.8|684.2|683.8|0
1652685850000|2022-05-16 07:24:10|684.3|683.9|684.7|684.2|684.7|684.2|684.2|683.8|236
1652685860000|2022-05-16 07:24:20|684.8|684.3|684.9|684.3|685|684.4|684.6|684.2|0
1652685870000|2022-05-16 07:24:30|685|684.4|684.9|684.3|685.1|684.7|684.9|684.3|0
1652685880000|2022-05-16 07:24:40|684.8|684.2|685.3|684.8|685.9|685.4|684.8|684.2|300
1652685890000|2022-05-16 07:24:50|685.2|684.6|685.3|684.8|685.4|684.8|685.1|684.6|0
1652685900000|2022-05-16 07:25:00|685.4|684.9|685.6|685.1|685.8|685.2|685.4|684.8|5000
1652685910000|2022-05-16 07:25:10|685.5|685|685.6|685|685.6|685.1|685.5|684.9|0
1652685920000|2022-05-16 07:25:20|685.8|685.1|686.6|686|686.8|686.2|685.8|685.1|3029
1652685930000|2022-05-16 07:25:30|686.7|686.1|686.6|685.9|686.8|686.2|686.5|685.9|0
1652685940000|2022-05-16 07:25:40|686.5|686|686.6|686|686.6|686.1|686.5|686|0
1652685950000|2022-05-16 07:25:50|686.5|685.9|686.4|685.9|686.6|686.1|686.3|685.7|0
1652685960000|2022-05-16 07:26:00||686||685.8||686.1||685.8|0
1652685970000|2022-05-16 07:26:10||685.9||686.1||686.2||685.9|8
1652685980000|2022-05-16 07:26:20|686.6|686.2|687.3|686.8|687.4|686.8|686.6|686.2|427
1652685990000|2022-05-16 07:26:30|687.4|686.9|687.1|686.6|687.6|687.1|687.1|686.6|0
1652686000000|2022-05-16 07:26:40||686.7||686.9||687||686.7|0
1652686010000|2022-05-16 07:26:50|687.3|687|687.3|686.9|687.3|687|687.3|686.9|501
1652686020000|2022-05-16 07:27:00|687.2|687|687.1|686.6|687.3|687|687|686.5|451
1652686030000|2022-05-16 07:27:10|687|686.5|687.1|686.6|687.4|686.8|686.6|686.2|900
1652686040000|2022-05-16 07:27:20|687.2|686.7|687.1|686.6|687.2|686.7|687|686.5|0
1652686050000|2022-05-16 07:27:30|687.2|686.7|687.6|687|687.6|687|687.1|686.7|0
1652686060000|2022-05-16 07:27:40|687.5|687.1|687.6|687.1|688|687.4|687.5|687.1|0
1652686070000|2022-05-16 07:27:50|687.7|687|687.7|687.4|688|687.4|687.2|686.7|0
1652686080000|2022-05-16 07:28:00|687.6|687.2|687.4|687|687.6|687.2|687.4|686.9|553
1652686090000|2022-05-16 07:28:10|687.5|687.1|687.4|686.9|687.8|687.3|687.3|686.8|184
1652686100000|2022-05-16 07:28:20|687.3|687|687.2|686.7|687.5|687|687|686.6|260
1652686110000|2022-05-16 07:28:30|687.4|686.8|687.4|686.8|687.5|686.9|687.2|686.6|0
1652686120000|2022-05-16 07:28:40|687.3|686.7|687.5|686.9|687.7|687.2|687.1|686.6|900
1652686130000|2022-05-16 07:28:50|687.6|687|687|686.4|687.6|687.1|686.9|686.4|0
1652686140000|2022-05-16 07:29:00|686.9|686.5|686.8|686.2|687.1|686.5|686.8|686.2|0
1652686150000|2022-05-16 07:29:10|686.7|686|687|686.6|687.1|686.6|686.5|686|2287
1652686160000|2022-05-16 07:29:20|686.9|686.5|686.6|686|687|686.5|686.6|686|498
1652686170000|2022-05-16 07:29:30|686.5||686.6||686.6||686.5||0
1652686180000|2022-05-16 07:29:40|686.5|686.1|686.6|686.2|686.8|686.2|686.5|686.1|0
1652686190000|2022-05-16 07:29:50|686.5|686.1|686.9|686.3|686.9|686.3|686.5|686.1|0
1652686200000|2022-05-16 07:30:00|686.6|686.2|686.5|686|686.9|686.2|686.5|686|403
1652686210000|2022-05-16 07:30:10|686.6|686.1|686.7|686.2|686.7|686.3|686.6|686.1|0
1652686220000|2022-05-16 07:30:20|687|686.3|687.1|686.6|687.2|686.6|686.8|686.3|354
1652686230000|2022-05-16 07:30:30|687|686.5|686.5|686|687|686.5|686.4|686|1590
1652686240000|2022-05-16 07:30:40|686.4|685.9|686.4|685.9|686.6|686|686.2|685.6|450
1652686250000|2022-05-16 07:30:50|686.3|685.8|685.9|685.5|686.3|685.8|685.9|685.5|995
1652686260000|2022-05-16 07:31:00|685.8||685.8||686.1||685.8||0
1652686270000|2022-05-16 07:31:10|686.1|685.7|686.6|686|686.7|686.2|685.9|685.7|4658
1652686280000|2022-05-16 07:31:20|686.5|686.1|686.8|686.3|687.1|686.6|686.4|686.1|0
1652686290000|2022-05-16 07:31:30|686.7|686.2|686.7|686.2|686.9|686.4|686.7|686.2|0
1652686300000|2022-05-16 07:31:40|686.6|686.1|686.9|686.4|686.9|686.4|686.5|686.1|0
1652686310000|2022-05-16 07:31:50|686.8|686.3|686.5|686.1|686.8|686.3|686.5|686.1|0
1652686320000|2022-05-16 07:32:00|686.4|685.9|686.3|685.8|686.4|685.9|686.1|685.7|0
1652686330000|2022-05-16 07:32:10|686.4|685.7|686.6|686.1|686.7|686.2|685.8|685.7|4200
1652686340000|2022-05-16 07:32:20|686.5|686|686|685.4|686.6|686.2|685.9|685.4|793
1652686350000|2022-05-16 07:32:30|686.2|685.5|686.4|685.9|686.6|686.3|686.1|685.5|3735
1652686360000|2022-05-16 07:32:40|686.3|686|686.5|685.9|686.8|686.3|686.3|685.9|549
1652686370000|2022-05-16 07:32:50|686.7|686|687.1|686.6|687.3|686.7|686.6|686|2589
1652686380000|2022-05-16 07:33:00|687.2|686.7|687.2|686.7|687.7|687.3|687.1|686.6|729
1652686390000|2022-05-16 07:33:10|687.3|686.8|687.3|686.8|687.5|687.1|687.3|686.8|0
1652686400000|2022-05-16 07:33:20|687.4|686.9|687.3|686.8|687.5|687|687|686.6|2108
1652686410000|2022-05-16 07:33:30|687.2|686.7|686.9|686.5|687.2|686.7|686.7|686.5|440
1652686420000|2022-05-16 07:33:40|687|686.6|687|686.6|687|686.6|686.6|686.6|1433
1652686430000|2022-05-16 07:33:50|686.9|686.5|687.4|686.9|687.4|687|686.9|686.5|342
1652686440000|2022-05-16 07:34:00|687.3|686.8|687|686.5|687.3|686.9|687|686.5|0
1652686450000|2022-05-16 07:34:10|687.1|686.6|687|686.6|687.1|686.6|686.8|686.6|347
1652686460000|2022-05-16 07:34:20|687.1|686.5|687.1|686.6|687.1|686.7|686.9|686.5|0
1652686480000|2022-05-16 07:34:40|687|686.5|686.9|686.5|687|686.6|686.9|686.5|0
1652686500000|2022-05-16 07:35:00|687.1|686.6|687.3|687.1|687.6|687.2|686.9|686.6|3276
1652686510000|2022-05-16 07:35:10|687.5|687.2|687.8|687.4|687.8|687.4|687.5|687.2|246
1652686520000|2022-05-16 07:35:20|687.7|687.3|687.6|687.3|687.8|687.6|687.6|687.1|4035
1652686530000|2022-05-16 07:35:30|687.5||687.6||687.6||687.4||1886
1652686540000|2022-05-16 07:35:40|687.5|687.1|687.5|687.1|687.5|687.1|687.5|687.1|0
1652686550000|2022-05-16 07:35:50|687.4|686.9|687.1|686.8|687.4|686.9|686.9|686.5|4348
1652686560000|2022-05-16 07:36:00|687.3|686.9|687.3|686.9|687.3|687.2|687.3|686.8|893
1652686570000|2022-05-16 07:36:10|687.2|686.8|687.3|686.9|687.3|687|686.9|686.5|839
1652686580000|2022-05-16 07:36:20|687.5|687.1|687.5|687.1|687.8|687.4|687.5|687.1|58
1652686590000|2022-05-16 07:36:30|687.8|687.2|687.5|687|687.8|687.4|687.5|687|1709
1652686600000|2022-05-16 07:36:40|687.4|686.9|687.2|686.7|687.4|686.9|687.1|686.6|0
1652686610000|2022-05-16 07:36:50|687.3|686.8|687|686.5|687.3|686.8|686.9|686.5|0
1652686620000|2022-05-16 07:37:00|686.9|686.7|686.9|686.7|687.1|687|686.6|686.7|4250
1652686630000|2022-05-16 07:37:10|686.8|686.8|687.3|687.1|687.6|687.1|686.8|686.7|4839
1652686640000|2022-05-16 07:37:20|687.6|687.2|687.6|687.1|688.1|687.5|687.5|687|1696
1652686650000|2022-05-16 07:37:30|687.7|687.2|687.8|687.5|687.8|687.6|687.6|687.2|0
1652686660000|2022-05-16 07:37:40|688|687.6|688.1|687.6|688.3|687.8|688|687.5|500
1652686670000|2022-05-16 07:37:50|688.2|687.7|688.5|688.1|688.6|688.1|688.2|687.7|0
1652686680000|2022-05-16 07:38:00|688.7|688.2|688.6|688.1|688.9|688.4|688.5|688|0
1652686690000|2022-05-16 07:38:10|688.5|688|687.9|687.4|688.5|688|687.9|687.4|1000
1652686700000|2022-05-16 07:38:20|687.8|687.3|688|687.6|688|687.7|687.7|687.3|974
1652686710000|2022-05-16 07:38:30|687.9||688||688||687.9||0
1652686720000|2022-05-16 07:38:40|688.2|687.7|688.5|688|688.5|688.1|688.2|687.7|1207
1652686730000|2022-05-16 07:38:50|688.4|687.9|688.3|687.9|688.4|688|688.2|687.8|16
1652686740000|2022-05-16 07:39:00|688.4||688.4||688.4||688.4||0
1652686750000|2022-05-16 07:39:10|688.5|687.8|687.8|687.3|688.5|687.8|687.7|687.2|1500
1652686760000|2022-05-16 07:39:20|687.7|687.2|687.8|687.4|687.8|687.4|687.5|687.1|1393
1652686770000|2022-05-16 07:39:30|687.7|687.3|688.3|687.8|688.3|687.8|687.7|687.2|2756
1652686780000|2022-05-16 07:39:40|688.2|687.7|688.7|688.3|688.8|688.3|688.1|687.7|3913
1652686790000|2022-05-16 07:39:50|688.8|688.4|688.8|688.4|689.3|688.8|688.8|688.3|72
1652686800000|2022-05-16 07:40:00|688.9|688.5|689.7|689.1|689.7|689.1|688.9|688.5|570
1652686810000|2022-05-16 07:40:10|689.6|689.2|689.6|689.1|689.8|689.2|689.5|689.1|0
1652686820000|2022-05-16 07:40:20|689.5|689.2|689.4|689.1|689.7|689.2|689.4|689.1|0
1652686830000|2022-05-16 07:40:30|689.3|688.9|689.4|688.9|689.5|688.9|688.8|688.5|950
1652686840000|2022-05-16 07:40:40|689.3|688.8|689.4|689|689.4|689|689.3|688.8|0
1652686850000|2022-05-16 07:40:50|689.6|689.1|689.9|689.4|690|689.5|689.6|689.1|1009
1652686860000|2022-05-16 07:41:00|690|689.5|689.9|689.4|690|689.6|689.9|689.4|0
1652686870000|2022-05-16 07:41:10|690|689.5|690|689.6|690|689.7|690|689.4|236
1652686880000|2022-05-16 07:41:20|690.2|689.7|690.4|690|690.5|690.1|690.2|689.7|572
1652686890000|2022-05-16 07:41:30|690.6|690.4|690.9|690.4|691|690.5|690.6|690.4|1127
1652686900000|2022-05-16 07:41:40|691|690.5|691|690.5|691.1|690.5|690.9|690.4|0
1652686910000|2022-05-16 07:41:50|690.9||690.9||690.9||690.8||0
1652686920000|2022-05-16 07:42:00|691|690.6|691.4|691|691.9|691.3|690.9|690.5|6899
1652686930000|2022-05-16 07:42:10|691.6|691.1|691.6|691.1|691.7|691.3|691.5|691|659
1652686940000|2022-05-16 07:42:20|691.7|691.2|691.6|691.1|691.7|691.2|691.5|691.1|0
1652686960000|2022-05-16 07:42:40||691.2||691.2||691.2||691.1|0
1652686980000|2022-05-16 07:43:00|691.9|691.3|691.9|691.4|692.3|691.8|691.8|691.3|321
1652686990000|2022-05-16 07:43:10|691.8|691.3|691.1|690.7|691.8|691.3|691.1|690.6|1832
1652687010000|2022-05-16 07:43:30|691.3|690.8|691.5|691|691.6|691.1|691.3|690.8|450
1652687020000|2022-05-16 07:43:40|691.6|691.1|691.7|691.2|691.8|691.3|691.6|691.1|0
1652687040000|2022-05-16 07:44:00|691.8||691.7||691.8||691.7||0
1652687050000|2022-05-16 07:44:10|691.8|691.3|691.7|691.1|692.1|691.7|691.6|691.1|1398
1652687060000|2022-05-16 07:44:20|691.6|691.2|692|691.5|692.1|691.5|691.5|691.1|0
1652687070000|2022-05-16 07:44:30|691.9|691.4|691.8|691.4|692|691.5|691.8|691.4|0
1652687080000|2022-05-16 07:44:40|691.9|691.5|692.1|691.5|692.1|691.5|691.8|691.5|0
1652687090000|2022-05-16 07:44:50|692|691.4|692.1|691.5|692.1|691.5|691.7|691.2|3304
1652687100000|2022-05-16 07:45:00|692|691.4|692.1|691.5|692.1|691.5|691.9|691.3|0
1652687110000|2022-05-16 07:45:10|692.2|691.6|692|691.6|692.3|692|692|691.5|2500
1652687120000|2022-05-16 07:45:20|692.1|691.7|692.1|691.6|692.2|691.8|692.1|691.6|3726
1652687130000|2022-05-16 07:45:30|692|691.4|691.7|691.1|692|691.4|691.6|691|175
1652687140000|2022-05-16 07:45:40|691.4|691|691.3|691|691.4|691|691.3|690.7|0
1652687150000|2022-05-16 07:45:50|691.2|690.9|691|690.4|691.2|690.9|691|690.4|0
1652687160000|2022-05-16 07:46:00|690.4|690.3|690.9|690.5|691.1|690.6|690.4|690.3|12913
1652687170000|2022-05-16 07:46:10|691.1|690.6|691.4|690.9|691.4|691|691.1|690.5|2433
1652687180000|2022-05-16 07:46:20|691.5|691|691.8|691.2|691.9|691.3|691.5|691|6163
1652687190000|2022-05-16 07:46:30|691.7|691.1|691.5|691.1|691.8|691.1|691.5|690.9|0
1652687200000|2022-05-16 07:46:40|692.1|691|691.7|691.2|692.1|691.6|691.7|690.9|7681
1652687210000|2022-05-16 07:46:50|691.8|691.3|692.4|691.8|692.4|691.8|691.8|691.3|0
1652687220000|2022-05-16 07:47:00|692.5|691.9|692.4|691.9|692.5|691.9|692.3|691.8|0
1652687230000|2022-05-16 07:47:10|692.3|691.8|692.4|691.9|692.4|691.9|692.3|691.8|0
1652687240000|2022-05-16 07:47:20|692.3|692|692.1|691.6|692.3|692.1|692.1|691.6|200
1652687250000|2022-05-16 07:47:30|692|691.5|691.8|691.5|692|691.5|691.8|691.3|0
1652687260000|2022-05-16 07:47:40|691.9|691.4|691.9|691.3|692.6|691.9|691.8|691.3|4148
1652687270000|2022-05-16 07:47:50|691.8|691.2|691.8|691.2|691.8|691.2|691.8|691.2|0
1652687280000|2022-05-16 07:48:00||691.3||691.4||691.4||691.3|0
1652687290000|2022-05-16 07:48:10|691.7|691.3|691.5|691.1|691.7|691.3|691.5|691.1|0
1652687300000|2022-05-16 07:48:20|691.4|691|691.3|690.9|691.4|691|691.3|690.8|355
1652687310000|2022-05-16 07:48:30||691||691||691||691|0
1652687320000|2022-05-16 07:48:40|691.2|690.8|691.1|690.5|691.2|690.8|691.1|690.5|21
1652687330000|2022-05-16 07:48:50|691||691||691||691||0
1652687340000|2022-05-16 07:49:00||690.6||690.6||690.6||690.6|0
1652687350000|2022-05-16 07:49:10|690.9|690.5|691.1|690.7|691.3|690.8|690.6|690.2|2573
1652687360000|2022-05-16 07:49:20|691.2|690.8|691.3|690.8|691.3|690.8|691.2|690.8|0
1652687370000|2022-05-16 07:49:30|691.4|690.9|691.5|691|691.5|691|691.4|690.9|0
1652687380000|2022-05-16 07:49:40|691.6|691.1|691.1|690.6|691.6|691.1|691.1|690.6|217
1652687390000|2022-05-16 07:49:50|691|690.7|690.8|690.4|691.3|690.8|690.8|690.3|1464
1652687400000|2022-05-16 07:50:00|690.7|690.2|690.9|690.4|690.9|690.4|690.5|690|387
1652687410000|2022-05-16 07:50:10|691|690.3|690.6|690.1|691|690.3|690.6|690.1|200
1652687420000|2022-05-16 07:50:20|690.5|690|690.2|689.6|690.5|690|690.1|689.6|88
1652687430000|2022-05-16 07:50:30|690.1|689.5|690.1|689.6|690.2|689.7|689.8|689.2|370
1652687440000|2022-05-16 07:50:40|690.2|689.7|690.5|690|690.5|690|690|689.5|0
1652687450000|2022-05-16 07:50:50|690.4|689.9|690.2|689.7|690.5|690.1|690.2|689.7|0
1652687460000|2022-05-16 07:51:00|690.1|689.6|690.2|689.7|690.4|689.9|690.1|689.6|0
1652687470000|2022-05-16 07:51:10|690.3|689.8|690.3|689.7|690.4|690|690.3|689.7|0
1652687480000|2022-05-16 07:51:20|690.4|689.8|690.2|689.8|690.4|689.9|690.1|689.6|1898
1652687490000|2022-05-16 07:51:30|690.3||690.2||690.3||690.1||0
1652687500000|2022-05-16 07:51:40|690.1|689.9|690.3|689.8|690.3|689.9|689.9|689.8|1293
1652687510000|2022-05-16 07:51:50|690.4|689.9|690.5|690|690.5|690|690.4|689.9|0
1652687520000|2022-05-16 07:52:00|690.4|689.9|690.2|689.8|690.4|689.9|690.2|689.8|0
1652687530000|2022-05-16 07:52:10|690.3|689.6|690.3|689.8|690.5|689.9|689.8|689.4|780
1652687540000|2022-05-16 07:52:20|690.2|689.7|690.2|689.7|690.2|689.7|689.9|689.4|0
1652687550000|2022-05-16 07:52:30|690.3|689.8|689.9|689.5|690.4|689.8|689.9|689.4|0
1652687560000|2022-05-16 07:52:40|690|689.6|690.2|689.7|690.2|689.7|690|689.5|1000
1652687570000|2022-05-16 07:52:50|690.1|689.6|690.1|689.6|690.1|689.6|689.9|689.5|0
1652687580000|2022-05-16 07:53:00|690.2|689.7|690.6|690.1|690.7|690.2|689.9|689.7|12090
1652687590000|2022-05-16 07:53:10|690.5|689.9|690.1|689.5|690.5|689.9|690.1|689.5|1235
1652687600000|2022-05-16 07:53:20|690||690||690||690||0
1652687630000|2022-05-16 07:53:50|689.9|689.4|689.7|689.2|689.9|689.4|689.7|689.2|606
1652687640000|2022-05-16 07:54:00|689.9|689.3|689.9|689.5|690.2|689.6|689.9|689.3|3050
1652687650000|2022-05-16 07:54:10|689.8||689.9||689.9||689.8||72
1652687660000|2022-05-16 07:54:20|689.8|689.3|689.4|688.9|689.8|689.3|689.4|688.9|135
1652687670000|2022-05-16 07:54:30|689.5|689|689.6|689.1|689.7|689.1|689.5|689|0
1652687680000|2022-05-16 07:54:40|689.5|689.2|690|689.6|690.3|689.8|689.5|689.2|533
1652687690000|2022-05-16 07:54:50|689.9|689.5|689.6|689.2|690|689.5|689.6|689.2|0
1652687700000|2022-05-16 07:55:00|689.5|689.1|689.5|689|689.6|689.1|689.4|689|0
1652687710000|2022-05-16 07:55:10|689.4|688.9|689.4|688.9|689.4|689.1|689.4|688.9|0
1652687720000|2022-05-16 07:55:20|689.3||689.3||689.3||689.2||0
1652687730000|2022-05-16 07:55:30|689.2||689.2||689.2||689||0
1652687740000|2022-05-16 07:55:40|689.1||689.3||689.3||689.1||0
1652687750000|2022-05-16 07:55:50|689.4|689|689.4|688.9|689.4|689|689.4|688.9|0
1652687760000|2022-05-16 07:56:00|689.5|689|689.4|688.9|689.5|689.1|689.4|688.9|0
1652687770000|2022-05-16 07:56:10|689.3|689|689.2|688.9|689.4|689|689.2|688.9|0
1652687780000|2022-05-16 07:56:20|689.1|688.7|688.9|688.4|689.2|688.7|688.6|688.2|1322
1652687790000|2022-05-16 07:56:30|688.8|688.3|688.6|688.3|688.8|688.3|688.6|688.1|0
1652687820000|2022-05-16 07:57:00|688.5|688.1|688.6|688.2|688.6|688.3|688.4|688|303
1652687830000|2022-05-16 07:57:10|688.5|688.3|688.6|688.3|688.6|688.3|688.5|688.2|795
1652687840000|2022-05-16 07:57:20||688.2||688.2||688.2||688.2|0
1652687850000|2022-05-16 07:57:30|688.5|688|688.3|687.9|688.5|688|688.2|687.8|134
1652687860000|2022-05-16 07:57:40|688.2|687.8|688.1|687.6|688.2|687.8|688.1|687.5|0
1652687870000|2022-05-16 07:57:50|688|687.5|688.1|687.5|688.1|687.5|688|687.5|0
1652687880000|2022-05-16 07:58:00|688.3|687.6|688.9|688.4|689|688.5|688.3|687.6|727
1652687890000|2022-05-16 07:58:10|689|688.6|688.5|688|689.3|688.7|688.5|688|1192
1652687900000|2022-05-16 07:58:20|688.4|687.9|688.5|687.9|688.5|688|688.3|687.7|0
1652687910000|2022-05-16 07:58:30|688.6|688|688.8|688.2|688.9|688.3|688.6|687.9|0
1652687930000|2022-05-16 07:58:50|688.9|688.3|688.8|688.2|689|688.5|688.7|688.1|0
1652687940000|2022-05-16 07:59:00|688.9|688.1|688.8|688.2|688.9|688.4|688.8|688.1|0
1652687950000|2022-05-16 07:59:10|688.9||688.8||688.9||688.7||0
1652687960000|2022-05-16 07:59:20|688.9|688.3|688.9|688.2|689|688.5|688.9|688.2|0
1652687970000|2022-05-16 07:59:30|688.8|688.1|688.8|688.1|688.8|688.1|688.7|688.1|0
1652687980000|2022-05-16 07:59:40|688.7|688|688.8|688.2|688.8|688.2|688.6|688|0
1652687990000|2022-05-16 07:59:50|688.9|688.3|688.6|688|688.9|688.4|688.3|687.8|0
1652688000000|2022-05-16 08:00:00|688.7|688.2|688.9|688.4|689|688.5|688.7|688|795
1652688010000|2022-05-16 08:00:10|688.8|688.3|688.8|688.5|688.9|688.6|688.8|688.3|397
1652688020000|2022-05-16 08:00:20|688.9|688.6|689|688.5|689.1|688.8|688.9|688.5|341
1652688030000|2022-05-16 08:00:30|688.9|688.6|688.9|688.5|688.9|688.6|688.8|688.5|0
1652688040000|2022-05-16 08:00:40|688.8|688.6|688.9|688.6|688.9|688.6|688.8|688.5|706
1652688060000|2022-05-16 08:01:00|689.1|688.7|689.6|689.3|689.7|689.3|689.1|688.7|2146
1652688070000|2022-05-16 08:01:10|689.7|689.4|689.7|689.1|689.9|689.4|689.7|688.9|1392
1652688080000|2022-05-16 08:01:20|689.6|689|689.2|688.7|689.6|689|689.2|688.7|341
1652688090000|2022-05-16 08:01:30|689.1|688.6|689.5|689|689.5|689.1|689.1|688.6|943
1652688100000|2022-05-16 08:01:40|689.6|689.1|689.3|688.8|689.7|689.1|689.3|688.8|0
1652688110000|2022-05-16 08:01:50|689.2|688.7|689.3|688.9|689.4|689|689.2|688.7|945
1652688120000|2022-05-16 08:02:00|689.4|689|689.1|688.6|689.6|689.2|689|688.5|0
1652688130000|2022-05-16 08:02:10|689.2|688.5|689.3|688.7|689.4|688.9|689.2|688.5|0
1652688140000|2022-05-16 08:02:20|689.4||689.4||689.4||689.4||0
1652688150000|2022-05-16 08:02:30|689.5|688.8|689.3|688.7|689.5|689|689.3|688.7|0
1652688160000|2022-05-16 08:02:40|689.2|688.6|689|688.5|689.7|689.1|689|688.5|2758
1652688180000|2022-05-16 08:03:00|688.9|688.4|689|688.5|689.2|688.6|688.6|688.3|6853
1652688190000|2022-05-16 08:03:10|689.1|688.6|689.2|688.7|689.2|688.8|689.1|688.6|0
1652688200000|2022-05-16 08:03:20|689.3|688.8|688.9|688.4|689.3|688.8|688.8|688.4|0
1652688210000|2022-05-16 08:03:30|689.1|688.5|689.2|688.7|689.2|688.8|689.1|688.5|1477
1652688220000|2022-05-16 08:03:40||688.6||688.6||688.6||688.6|0
1652688230000|2022-05-16 08:03:50||688.7||688.8||688.8||688.7|0
1652688240000|2022-05-16 08:04:00|689.3|688.7|689.4|688.7|689.4|688.9|689.3|688.6|0
1652688250000|2022-05-16 08:04:10|689.3|688.6|689|688.5|689.3|688.6|688.9|688.3|2671
1652688260000|2022-05-16 08:04:20|689.1|688.6|689|688.5|689.1|688.6|689|688.5|0
1652688270000|2022-05-16 08:04:30|688.9|688.4|688.7|688.3|688.9|688.5|688.6|688.3|0
1652688280000|2022-05-16 08:04:40|688.6|688.1|688.6|688.2|688.6|688.2|688.4|687.9|279
1652688290000|2022-05-16 08:04:50||688.1||688.1||688.1||688.1|0
1652688300000|2022-05-16 08:05:00|688.7|688.3|688.6|688.3|688.7|688.5|688.6|688.3|16020
1652688310000|2022-05-16 08:05:10|688.7|688.4|689|688.5|689.1|688.6|688.7|688.4|4016
1652688320000|2022-05-16 08:05:20|688.9|688.3|688.8|688.3|688.9|688.3|688.8|688.3|0
1652688330000|2022-05-16 08:05:30|688.9|688.4|688.9|688.4|688.9|688.5|688.9|688.4|0
1652688340000|2022-05-16 08:05:40|689|688.5|689.1|688.6|689.1|688.7|689|688.5|0
1652688350000|2022-05-16 08:05:50|689|688.5|688.8|688.4|689|688.5|688.8|688.4|532
1652688360000|2022-05-16 08:06:00|688.9|688.5|688.9|688.5|689|688.5|688.9|688.5|0
1652688370000|2022-05-16 08:06:10|688.8|688.4|688.3|688|688.8|688.4|688.2|687.7|883
1652688380000|2022-05-16 08:06:20|688.4|688.1|688.3|688|688.4|688.2|688.3|688|204
1652688390000|2022-05-16 08:06:30|688.2|687.9|687.6|687.3|688.2|687.9|687.6|687.3|406
1652688400000|2022-05-16 08:06:40|687.5|687.5|687.6|687.3|687.6|687.5|687.4|687.3|818
1652688410000|2022-05-16 08:06:50|687.8|687.4|687.9|687.4|688|687.5|687.8|687.4|1245
1652688420000|2022-05-16 08:07:00|687.8|687.3|687.8|687.3|687.8|687.3|687.7|687.3|0
1652688430000|2022-05-16 08:07:10|687.9|687.4|688.2|687.8|688.2|687.8|687.9|687.4|0
1652688440000|2022-05-16 08:07:20|688.3|687.9|688.6|688.1|688.6|688.1|688.2|687.8|0
1652688450000|2022-05-16 08:07:30|688.7|688.2|689.2|688.7|689.3|688.7|688.7|688.2|0
1652688460000|2022-05-16 08:07:40|689.3|688.6|689.3|688.6|689.3|688.6|689.3|688.6|0
1652688470000|2022-05-16 08:07:50|689.2|688.7|689.2|688.7|689.2|689|689.2|688.7|0
1652688480000|2022-05-16 08:08:00|689.3|688.8|689.5|689|689.5|689|689.2|688.8|0
1652688490000|2022-05-16 08:08:10|689.4|688.9|689.6|689|689.6|689|689.2|688.8|1
1652688500000|2022-05-16 08:08:20|689.5|688.9|689.4|688.9|689.5|688.9|689.3|688.9|0
1652688520000|2022-05-16 08:08:40|689.5|689|689.6|689.1|689.6|689.1|689.5|689|0
1652688530000|2022-05-16 08:08:50|689.5|689|689.4|688.9|689.5|689|689.4|688.9|0
1652688540000|2022-05-16 08:09:00|689.5|689|689.6|689.1|689.6|689.1|689.5|689|0
1652688550000|2022-05-16 08:09:10|689.7|689.2|689.7|689.2|689.7|689.2|689.7|689.2|0
1652688560000|2022-05-16 08:09:20|689.8|689.3|689.9|689.3|689.9|689.4|689.8|689.3|0
1652688570000|2022-05-16 08:09:30|689.8|689.2|689.5|689.2|689.8|689.2|689.5|689.2|0
1652688580000|2022-05-16 08:09:40|689.6||689.6||689.6||689.6||0
1652688600000|2022-05-16 08:10:00|689.7|689.3|689.9|689.5|689.9|689.5|689.7|689.3|0
1652688610000|2022-05-16 08:10:10|690|689.4|690|689.4|690|689.5|690|689.4|0
1652688620000|2022-05-16 08:10:20|689.9|689.3|689.7|689.3|689.9|689.3|689.6|689.2|0
1652688630000|2022-05-16 08:10:30||689.2||689.2||689.2||689.2|0
1652688640000|2022-05-16 08:10:40||689.3||689.3||689.3||689.3|0
1652688650000|2022-05-16 08:10:50|689.8|689.4|690|689.6|690.1|689.6|689.8|689.4|0
1652688660000|2022-05-16 08:11:00|690.1|689.7|690.2|689.9|690.4|689.9|690.1|689.7|0
1652688670000|2022-05-16 08:11:10|690.4|690|690.8|690.4|690.9|690.4|690.4|690|2124
1652688680000|2022-05-16 08:11:20|690.7|690.5|691.1|690.5|691.1|690.5|690.7|690.4|0
1652688690000|2022-05-16 08:11:30||690.6||690.6||690.7||690.6|68
1652688700000|2022-05-16 08:11:40|691|690.5|691.1|690.5|691.1|690.5|690.9|690.4|0
1652688710000|2022-05-16 08:11:50|691.2|690.6|691.2|690.7|691.2|690.8|691.1|690.6|0
1652688720000|2022-05-16 08:12:00|691.3|690.8|692.4|691.9|692.5|692.1|691.3|690.8|11204
1652688730000|2022-05-16 08:12:10|692.3|691.8|692.5|692|692.7|692.2|691.8|691.5|9768
1652688740000|2022-05-16 08:12:20|692.4|691.9|692.2|691.8|692.6|692.1|692.1|691.5|2943
1652688750000|2022-05-16 08:12:30|692.1|691.7|692.3|691.8|692.4|691.9|692|691.7|517
1652688760000|2022-05-16 08:12:40|692.2|691.7|692.2|691.7|692.3|691.7|692.2|691.7|0
1652688770000|2022-05-16 08:12:50|692.3|691.8|692.3|691.8|692.3|691.8|692.2|691.7|0
1652688780000|2022-05-16 08:13:00||691.9||692||692.1||691.9|1258
1652688790000|2022-05-16 08:13:10||691.9||691.9||692||691.8|0
1652688800000|2022-05-16 08:13:20||692||692||692||692|0
1652688810000|2022-05-16 08:13:30|692.2|691.9|692.2|691.9|692.2|692|692.2|691.9|0
1652688820000|2022-05-16 08:13:40|692.3|692|692.6|692.1|693|692.3|692.2|692|2021
1652688830000|2022-05-16 08:13:50|692.5|692|692.5|692|692.6|692|692.5|691.9|0
1652688840000|2022-05-16 08:14:00|692.6|691.9|692.7|692.1|692.7|692.1|692.2|691.9|496
1652688850000|2022-05-16 08:14:10|692.8|692.2|692.7|692.2|693.2|692.5|692.7|692.2|0
1652688860000|2022-05-16 08:14:20|692.8|692.3|692.9|692.4|693|692.4|692.8|692.3|0
1652688870000|2022-05-16 08:14:30|693|692.5|693.4|692.7|693.4|692.7|693|692.5|0
1652688880000|2022-05-16 08:14:40|693.3|692.8|693.2|692.8|693.3|692.9|693.2|692.8|1128
1652688890000|2022-05-16 08:14:50|693.3|692.9|693.4|692.9|693.4|692.9|693.3|692.9|0
1652688910000|2022-05-16 08:15:10|693.7|693|694.6|694.2|694.9|694.2|693.7|693|5884
1652688920000|2022-05-16 08:15:20|694.7|694.3|695|694.5|695|694.5|694.7|694.2|0
1652688930000|2022-05-16 08:15:30|694.9|694.4|695|694.5|695|694.5|694.8|694.4|130
1652688960000|2022-05-16 08:16:00|694.9|694.4|694.8|694.4|694.9|694.4|694.7|694.4|2140
1652688970000|2022-05-16 08:16:10|694.9||694.9||695||694.9||0
1652688980000|2022-05-16 08:16:20|695|694.5|695|694.5|695|694.5|695|694.5|0
1652688990000|2022-05-16 08:16:30||694.6||694.6||694.6||694.5|0
1652689020000|2022-05-16 08:17:00|695.3|694.7|694.9|694.5|695.6|695|694.9|694.5|5859
1652689030000|2022-05-16 08:17:10|694.8|694.4|694.7|694.4|694.8|694.4|694.7|694.4|100
1652689040000|2022-05-16 08:17:20|694.8|694.2|694.4|693.9|694.9|694.2|694.4|693.7|5613
1652689050000|2022-05-16 08:17:30|694.5|694|695.1|694.4|695.1|694.4|694.5|694|617
1652689060000|2022-05-16 08:17:40|695|694.2|694.3|693.8|695|694.2|694|693.6|10718
1652689070000|2022-05-16 08:17:50|694.4||694.3||694.4||694.3||0
1652689080000|2022-05-16 08:18:00|694.6||694.3||694.6||694.3||0
1652689090000|2022-05-16 08:18:10|694.2|693.9|694.4|693.8|694.5|693.9|694.2|693.8|598
1652689100000|2022-05-16 08:18:20|694.5||694.5||694.5||694.4||0
1652689110000|2022-05-16 08:18:30|694.4||694.3||694.5||694.2||0
1652689120000|2022-05-16 08:18:40|694.4|693.9|694.4|693.8|694.5|693.9|694.3|693.8|398
1652689130000|2022-05-16 08:18:50|694.3||694.5||694.5||694.3||0
1652689140000|2022-05-16 08:19:00|694.6|693.9|694.5|693.8|694.7|694|694.2|693.8|1241
1652689160000|2022-05-16 08:19:20|694.4||694.4||694.4||694.3||0
1652689170000|2022-05-16 08:19:30|694.3|693.7|694.1|693.5|694.3|693.7|694|693.4|448
1652689180000|2022-05-16 08:19:40|694.2|693.6|693.8|693.2|694.3|693.7|693.8|693.2|3920
1652689190000|2022-05-16 08:19:50|694|693.3|694|693.4|694.2|693.6|693.9|693.3|1565
1652689200000|2022-05-16 08:20:00|693.9|693.3|693.9|693.2|693.9|693.3|693.9|693.2|0
1652689210000|2022-05-16 08:20:10|694|693.3|694.1|693.4|694.1|693.4|694|693.3|0
1652689220000|2022-05-16 08:20:20|694|693.3|693.9|693.1|694|693.4|693.9|693.1|0
1652689230000|2022-05-16 08:20:30|693.8|693|693.5|693.3|693.8|693.3|693.3|692.9|3533
1652689240000|2022-05-16 08:20:40|693.4|693.1|693.7|693|693.8|693.2|693.4|692.9|4218
1652689260000|2022-05-16 08:21:00|693.8|693.1|693.8|693.1|694.1|693.5|693.7|693.1|0
1652689270000|2022-05-16 08:21:10|693.9|693.2|694.1|693.5|694.2|693.6|693.8|693.2|1745
1652689280000|2022-05-16 08:21:20|694|693.4|693.6|693.1|694|693.4|693.6|693.1|0
1652689290000|2022-05-16 08:21:30|693.7|693.2|693.6|693|694.1|693.5|693.6|693|0
1652689300000|2022-05-16 08:21:40|693.5|692.9|693.8|693.3|694|693.5|693.5|692.9|0
1652689310000|2022-05-16 08:21:50|694|693.4|694.7|694.4|694.7|694.4|694|693.4|3968
1652689320000|2022-05-16 08:22:00|695|694.5|695.1|694.6|695.3|694.8|695|694.5|4599
1652689330000|2022-05-16 08:22:10|695.3|694.7|695.4|694.9|695.7|695.1|695.2|694.7|2962
1652689340000|2022-05-16 08:22:20|695.3|694.8|695.8|695.3|695.9|695.3|695.2|694.6|0
1652689350000|2022-05-16 08:22:30|695.7|695.2|695.5|694.9|695.8|695.2|695.3|694.7|0
1652689360000|2022-05-16 08:22:40|695.6|695|695.5|694.9|695.6|695|695.2|694.6|0
1652689370000|2022-05-16 08:22:50|695.4|694.8|695.2|694.6|695.5|694.9|695.2|694.6|8
1652689380000|2022-05-16 08:23:00|695.3|694.7|695.5|694.9|695.5|695|695.3|694.7|0
1652689390000|2022-05-16 08:23:10|695.6|694.8|695.2|694.6|695.6|694.9|695.2|694.6|0
1652689400000|2022-05-16 08:23:20||694.7||694.6||694.7||694.6|0
1652689410000|2022-05-16 08:23:30|695.1|694.5|695.1|694.5|695.1|694.5|695.1|694.5|0
1652689420000|2022-05-16 08:23:40|695.3|694.6|695.3|695|695.3|695|695.1|694.6|0
1652689430000|2022-05-16 08:23:50|695.5|695.1|695.5|694.9|695.9|695.3|695.4|694.9|200
1652689440000|2022-05-16 08:24:00|695.4|695|695.5|694.9|695.5|695|695.4|694.9|0
1652689450000|2022-05-16 08:24:10|695.4|695|695.5|695|695.5|695|695.4|694.9|0
1652689460000|2022-05-16 08:24:20|695.6|695.1|695.8|695.2|696|695.5|695.6|695|3292
1652689470000|2022-05-16 08:24:30|695.7|695.1|695.5|695|695.7|695.1|695.4|695|0
1652689480000|2022-05-16 08:24:40|695.4|695.1|695.7|695.1|695.7|695.1|695.4|695.1|0
1652689490000|2022-05-16 08:24:50|695.6|695|695.5|695.1|695.6|695.1|695.5|695|0
1652689500000|2022-05-16 08:25:00||695||695.1||695.1||695|0
1652689510000|2022-05-16 08:25:10|695.7|695.2|696|695.5|696.2|695.9|695.7|695.2|11961
1652689520000|2022-05-16 08:25:20||695.6||695.5||695.6||695.5|0
1652689530000|2022-05-16 08:25:30|695.5|695.4|696|695.5|696|695.5|695.5|695.2|3008
1652689540000|2022-05-16 08:25:40|695.9|695.6|696.2|695.7|696.7|696.3|695.9|695.5|8010
1652689550000|2022-05-16 08:25:50|696.1|695.5|695.9|695.4|696.1|695.5|695.8|695.2|253
1652689560000|2022-05-16 08:26:00||695.5||695.5||695.5||695.5|0
1652689580000|2022-05-16 08:26:20|695.8|695.6|695.2|694.7|695.8|695.7|695.2|694.7|784
1652689590000|2022-05-16 08:26:30|695.3|694.8|695.8|695.2|695.8|695.2|695.3|694.7|2938
1652689600000|2022-05-16 08:26:40|695.9|695.1|695.2|694.8|695.9|695.1|695.2|694.8|393
1652689610000|2022-05-16 08:26:50|695.1|694.6|695.3|694.9|695.4|694.9|694.7|694.5|2277
1652689620000|2022-05-16 08:27:00|695.2|694.8|694.7|694.6|695.2|694.8|694.7|694.5|1655
1652689630000|2022-05-16 08:27:10|694.8|694.7|695.5|695.1|695.7|695.1|694.8|694.7|2178
1652689640000|2022-05-16 08:27:20|695.4|694.9|695.1|694.7|695.4|694.9|695.1|694.7|676
1652689650000|2022-05-16 08:27:30|695|694.6|694.9|694.4|695|694.7|694.8|694.3|2000
1652689660000|2022-05-16 08:27:40|694.8|694.2|694.6|694.2|694.8|694.3|694.6|694.2|0
1652689680000|2022-05-16 08:28:00|694.7|694.3|695|694.5|695.3|694.8|694.7|694.3|2708
1652689690000|2022-05-16 08:28:10|694.9|694.4|694.5|694.1|694.9|694.4|694.5|694|0
1652689700000|2022-05-16 08:28:20|694.4|694.2|694.4|694.2|694.4|694.3|694.4|694.2|0
1652689710000|2022-05-16 08:28:30|694.5|694.3|694.9|694.4|695.1|694.6|694.5|694.2|4146
1652689720000|2022-05-16 08:28:40|694.8|694.3|694.6|694.2|694.8|694.3|694.6|694.2|0
1652689730000|2022-05-16 08:28:50|694.5|694|694.4|693.8|694.6|694|694.2|693.7|1973
1652689740000|2022-05-16 08:29:00|694.3|693.7|694.1|693.7|694.3|693.7|694.1|693.6|0
1652689750000|2022-05-16 08:29:10|694.2|693.6|694.1|693.6|694.2|693.6|694.1|693.6|0
1652689780000|2022-05-16 08:29:40|694|693.5|693.9|693.4|694|693.5|693.9|693.3|0
1652689790000|2022-05-16 08:29:50||693.5||693.4||693.5||693.4|0
1652689800000|2022-05-16 08:30:00|693.8||693.8||693.8||693.8||0
1652689810000|2022-05-16 08:30:10|693.7|693.3|693.6|693.3|693.7|693.3|693.6|693.3|0
1652689820000|2022-05-16 08:30:20|693.7|693.4|694.3|693.7|694.3|693.7|693.7|693.4|2363
1652689830000|2022-05-16 08:30:30|694.2||694.1||694.2||694||0
1652689840000|2022-05-16 08:30:40|694|693.5|694|693.4|694|693.5|693.5|693|3699
1652689850000|2022-05-16 08:30:50|694.2|693.5|694.1|693.5|694.2|693.7|694.1|693.5|0
1652689870000|2022-05-16 08:31:10|694|693.4|694|693.5|694|693.5|694|693.4|0
1652689880000|2022-05-16 08:31:20|694.3|693.6|694.2|693.6|694.6|694.1|694.1|693.6|1849
1652689890000|2022-05-16 08:31:30|694.4|693.7|694.7|694.2|694.9|694.3|694.3|693.7|605
1652689900000|2022-05-16 08:31:40|694.8|694.1|694.7|694.2|694.8|694.2|694.6|694|0
1652689910000|2022-05-16 08:31:50|694.8|694.1|694.4|693.9|694.9|694.4|694.4|693.9|0
1652689920000|2022-05-16 08:32:00|694.7|694|694.6|694.3|694.8|694.4|694.4|694|2821
1652689930000|2022-05-16 08:32:10|694.9|694.4|694.8|694.4|695|694.5|694.8|694.3|18
1652689940000|2022-05-16 08:32:20|695|694.5|695.2|694.8|695.2|694.8|695|694.5|0
1652689960000|2022-05-16 08:32:40|695.1|694.7|694.9|694.6|695.1|694.7|694.9|694.6|1127
1652689970000|2022-05-16 08:32:50|695||695||695||694.9||0
1652689980000|2022-05-16 08:33:00|695.1|694.7|694.9|694.6|695.2|694.7|694.9|694.6|500
1652689990000|2022-05-16 08:33:10|694.8|694.5|694.6|694.3|694.9|694.5|694.6|694.3|1
1652690030000|2022-05-16 08:33:50|694.5|694.2|694.3|693.9|694.5|694.2|694.3|693.8|705
1652690040000|2022-05-16 08:34:00|694.2|693.8|694.3|693.8|694.3|693.9|693.9|693.3|1007
1652690060000|2022-05-16 08:34:20|694.2|693.9|694.7|694.1|694.7|694.2|694.2|693.9|0
1652690070000|2022-05-16 08:34:30|694.6|694.2|694.7|694.2|694.7|694.2|694.5|694|0
1652690080000|2022-05-16 08:34:40|694.8|694.1|694.8|694.3|694.8|694.3|694.6|694.1|0
1652690090000|2022-05-16 08:34:50|694.7||694.8||694.8||694.5||0
1652690100000|2022-05-16 08:35:00|694.7|694.4|694.8|694.4|695|694.5|694.7|694.4|0
1652690110000|2022-05-16 08:35:10|694.7|694.3|694.7|694.3|694.7|694.4|694.5|694.3|411
1652690120000|2022-05-16 08:35:20|694.6|694.4|694.9|694.4|694.9|694.4|694.6|694.3|0
1652690130000|2022-05-16 08:35:30|694.8|694.3|694.8|694.4|694.9|694.5|694.8|694.3|0
1652690140000|2022-05-16 08:35:40|694.9|694.5|695|694.6|695.2|694.6|694.9|694.5|0
1652690150000|2022-05-16 08:35:50|695.1||695.3||695.3||695.1||0
1652690160000|2022-05-16 08:36:00|695.2|694.5|694.8|694.4|695.2|694.5|694.8|694.4|0
1652690170000|2022-05-16 08:36:10|694.7|694.5|694.9|694.4|694.9|694.5|694.5|694.4|516
1652690180000|2022-05-16 08:36:20|695|694.5|695.1|694.8|695.2|694.9|695|694.5|1257
1652690190000|2022-05-16 08:36:30|695|694.7|694.9|694.6|695.1|694.7|694.9|694.5|0
1652690200000|2022-05-16 08:36:40|695||695||695||694.9||9
1652690210000|2022-05-16 08:36:50|695.1|694.7|695.5|695.1|695.5|695.1|695.1|694.6|1202
1652690220000|2022-05-16 08:37:00|695.4|695|695.2|694.9|695.4|695|695.1|694.8|950
1652690230000|2022-05-16 08:37:10|695.1|694.8|695.4|695.1|695.5|695.1|695|694.5|20851
1652690240000|2022-05-16 08:37:20|695.5|695.2|695.4|695.1|695.8|695.4|695.3|695.1|10214
1652690250000|2022-05-16 08:37:30|695.5|695.2|696|695.6|696.1|695.6|695.5|695.2|1150
1652690260000|2022-05-16 08:37:40|695.9|695.7|695.8|695.4|696|695.7|695.8|695.4|795
1652690270000|2022-05-16 08:37:50|695.7|695.3|695.6|695.2|695.7|695.4|695.6|695.2|0
1652690280000|2022-05-16 08:38:00|695.5||695.5||695.6||695.5||0
1652690290000|2022-05-16 08:38:10|695.4|695.1|695.3|695.1|695.4|695.1|695.3|695.1|970
1652690300000|2022-05-16 08:38:20|695.5|695.2|695.5|695.1|695.7|695.3|695.5|695.1|1
1652690310000|2022-05-16 08:38:30|695.4||695.5||695.5||695.4||0
1652690320000|2022-05-16 08:38:40|695.4||695.4||695.4||695.3||0
1652690330000|2022-05-16 08:38:50|695.5|694.9|695.3|694.9|695.5|694.9|695.1|694.6|245
1652690340000|2022-05-16 08:39:00|695.4||695.1||695.4||695.1||0
1652690350000|2022-05-16 08:39:10|695|694.8|694.9|694.5|695.1|694.8|694.9|694.4|827
1652690370000|2022-05-16 08:39:30|694.8|694.4|694.6|694.2|694.8|694.4|694.6|694.2|125
1652690380000|2022-05-16 08:39:40|694.7|694.3|694.5|694.2|695.1|694.6|694.5|694.2|243
1652690390000|2022-05-16 08:39:50|694.4||694.5||694.5||694.4||0
1652690400000|2022-05-16 08:40:00|694.4||694.5||694.5||694.4||0
1652690410000|2022-05-16 08:40:10|694.4||694.5||694.5||694.4||0
1652690430000|2022-05-16 08:40:30|694.4|694.1|694.4|694.1|694.4|694.1|694.3|694.1|619
1652690440000|2022-05-16 08:40:40|694.3||694.5||694.5||694.3||0
1652690450000|2022-05-16 08:40:50|694.4||694.4||694.4||694.3||0
1652690460000|2022-05-16 08:41:00|694.5||694.5||694.5||694.5||0
1652690470000|2022-05-16 08:41:10|694.4||694.4||694.4||694.4||0
1652690490000|2022-05-16 08:41:30|694.5||694.4||694.5||694.4||0
1652690500000|2022-05-16 08:41:40|694.5||694.5||694.5||694.5||0
1652690510000|2022-05-16 08:41:50|694.6||694.6||694.6||694.6||0
1652690520000|2022-05-16 08:42:00|694.7|694.2|694.2|693.8|694.7|694.2|694.1|693.8|1885
1652690530000|2022-05-16 08:42:10|694.3|693.9|694.3|693.9|694.3|694.1|694.3|693.9|0
1652690540000|2022-05-16 08:42:20|694.5|694|695.1|694.7|695.6|695.2|694.5|694|41047
1652690550000|2022-05-16 08:42:30|695|694.8|694.3|694|695.1|694.9|694.3|694|7625
1652690560000|2022-05-16 08:42:40|694.2|693.9|694.4|694|694.5|694|694.1|693.6|496
1652690570000|2022-05-16 08:42:50|694.6|694.1|694.5|694.1|694.9|694.4|694.4|694.1|6978
1652690590000|2022-05-16 08:43:10||694||693.9||694||693.9|0
1652690600000|2022-05-16 08:43:20|694.4|694|694.4|694|694.4|694|694.4|694|0
1652690610000|2022-05-16 08:43:30|694.3|693.9|693.9|693.6|694.3|693.9|693.7|693.3|4807
1652690620000|2022-05-16 08:43:40|694|693.7|694.1|693.6|694.1|693.7|694|693.6|1
1652690630000|2022-05-16 08:43:50|694.2|693.7|694.4|693.9|694.4|694|694|693.5|4605
1652690640000|2022-05-16 08:44:00|694.3|694|694.7|694.4|694.7|694.5|694.3|693.9|797
1652690650000|2022-05-16 08:44:10|694.5|694.5|694.5|694.1|694.5|694.5|694.4|694.1|18885
1652690660000|2022-05-16 08:44:20|694.4|694.2|694.5|694.1|694.5|694.3|694.3|694.1|530
1652690670000|2022-05-16 08:44:30|694.4|694.3|695.2|694.5|695.4|695|694.4|694.3|8248
1652690680000|2022-05-16 08:44:40|695.1|694.6|694.6|694.1|695.1|694.7|694.6|694.1|721
1652690690000|2022-05-16 08:44:50|694.5|694|694.5|694.2|694.5|694.3|694.3|693.9|889
1652690700000|2022-05-16 08:45:00|694.7|694.3|694.8|694.3|695|694.5|694.7|694.2|4155
1652690710000|2022-05-16 08:45:10|694.7|694.2|694.4|693.9|694.7|694.2|694.4|693.9|537
1652690720000|2022-05-16 08:45:20|694.5|694|694.6|694.1|694.8|694.3|694.5|694|795
1652690730000|2022-05-16 08:45:30|694.5|694|694.2|693.8|694.5|694|694.2|693.8|1790
1652690740000|2022-05-16 08:45:40|694.1|693.7|694.1|693.6|694.2|693.8|693.9|693.5|1284
1652690750000|2022-05-16 08:45:50|694|693.5|694.2|693.5|694.3|694|693.7|693.2|1361
1652690760000|2022-05-16 08:46:00|694.1|693.6|694|693.6|694.2|693.8|693.7|693.4|2790
1652690770000|2022-05-16 08:46:10|694.1|693.7|693.8|693.6|694.1|693.7|693.8|693.6|6650
1652690780000|2022-05-16 08:46:20|693.9|693.4|693.8|693.4|693.9|693.4|693.8|693.4|0
1652690790000|2022-05-16 08:46:30|693.7|693.3|693.4|692.9|693.7|693.3|693.2|692.9|4823
1652690800000|2022-05-16 08:46:40|693.3|692.8|693.2|692.8|693.3|692.8|693.2|692.8|3017
1652690810000|2022-05-16 08:46:50|693.1|692.6|693.3|693|693.4|693.1|693|692.5|7092
1652690820000|2022-05-16 08:47:00|693.2|692.9|693.2|692.8|693.4|693|693.1|692.7|599
1652690830000|2022-05-16 08:47:10|693.1||693||693.1||693||5
1652690840000|2022-05-16 08:47:20|692.9|692.7|692.9|692.5|692.9|692.7|692.9|692.4|494
1652690850000|2022-05-16 08:47:30|692.8|692.4|692.8|692.4|692.9|692.6|692.7|692.4|2846
1652690860000|2022-05-16 08:47:40|692.7|692.5|692.6|692.2|692.8|692.5|692.5|692.1|4454
1652690870000|2022-05-16 08:47:50|692.7|692.3|692.9|692.4|692.9|692.4|692.4|692.1|8491
1652690880000|2022-05-16 08:48:00|693|692.5|692.7|692.4|693.3|692.7|692.6|692.3|3659
1652690890000|2022-05-16 08:48:10|692.6|692.3|692.5|692.1|692.6|692.3|692.4|692.1|2580
1652690900000|2022-05-16 08:48:20|692.4|692|691.8|691.3|692.5|692.2|691.6|691.3|13925
1652690910000|2022-05-16 08:48:30|691.9|691.4|691.9|691.5|692.1|691.6|691.8|691.4|397
1652690920000|2022-05-16 08:48:40|691.8||692||692||691.8||0
1652690930000|2022-05-16 08:48:50|692.1|691.6|692.3|692|692.4|692|691.9|691.5|8928
1652690940000|2022-05-16 08:49:00|692.5|692.1|692.4|691.9|692.7|692.2|692.2|691.9|2109
1652690950000|2022-05-16 08:49:10|692.3|692|692.4|691.9|692.4|692.1|692.2|691.9|700
1652690960000|2022-05-16 08:49:20|692.5||692.5||692.5||692.5||0
1652690970000|2022-05-16 08:49:30|692.4|692|692.6|692.2|692.6|692.3|692.4|692|0
1652690980000|2022-05-16 08:49:40|692.5|692.1|692.4|692|692.5|692.2|692.4|691.9|0
1652690990000|2022-05-16 08:49:50|692.5|692.2|692.7|692.3|692.8|692.4|692.5|692.2|638
1652691000000|2022-05-16 08:50:00|692.8|692.4|692.8|692.3|692.8|692.4|692.8|692.3|0
1652691010000|2022-05-16 08:50:10|692.7||692.6||692.7||692.6||0
1652691020000|2022-05-16 08:50:20|692.8|692.4|693|692.4|693|692.5|692.8|692.3|149
1652691040000|2022-05-16 08:50:40|693.1|692.3|693.5|693.2|693.6|693.2|692.9|692.3|3014
1652691050000|2022-05-16 08:50:50|693.4|693.1|693|692.6|693.4|693.1|693|692.6|294
1652691090000|2022-05-16 08:51:30||692.7||692.7||692.7||692.7|0
1652691100000|2022-05-16 08:51:40|692.9|692.6|692.9|692.6|693|692.7|692.9|692.6|698
1652691110000|2022-05-16 08:51:50|693|692.7|693|692.6|693|692.7|693|692.6|154
1652691140000|2022-05-16 08:52:20|692.9|692.7|692.9|692.4|693|692.9|692.7|692.4|18858
1652691150000|2022-05-16 08:52:30|692.8|692.6|693|692.5|693|692.6|692.8|692.4|397
1652691160000|2022-05-16 08:52:40|692.9|692.6|692.8|692.4|693|692.8|692.8|692.4|1951
1652691170000|2022-05-16 08:52:50||692.5||692.5||692.5||692.5|0
1652691180000|2022-05-16 08:53:00|693|692.6|693.6|693.3|694|693.5|693|692.6|10549
1652691190000|2022-05-16 08:53:10|693.5|693.1|693.7|693.3|693.8|693.4|693.4|692.9|539
1652691200000|2022-05-16 08:53:20|693.8|693.4|694.2|693.8|694.4|693.9|693.8|693.4|1793
1652691210000|2022-05-16 08:53:30|694.1|693.7|693.9|693.5|694.5|694|693.8|693.5|1310
1652691220000|2022-05-16 08:53:40|693.8|693.4|693.5|693.1|693.8|693.4|693.5|693|1516
1652691230000|2022-05-16 08:53:50|693.4|693|693.2|692.6|693.4|693|693.2|692.6|3370
1652691240000|2022-05-16 08:54:00|693.1|692.5|692.9|692.5|693.2|692.9|692.7|692.4|4098
1652691250000|2022-05-16 08:54:10|692.8|692.4|693|692.6|693.2|692.8|692.8|692.4|3953
1652691260000|2022-05-16 08:54:20|693.1|692.5|693.1|692.6|693.2|692.8|692.9|692.5|4048
1652691270000|2022-05-16 08:54:30|693|692.7|693.1|692.6|693.4|693|693|692.6|1024
1652691280000|2022-05-16 08:54:40|693.3|692.7|693.2|692.8|693.3|692.9|693.1|692.7|3868
1652691290000|2022-05-16 08:54:50|693.1|692.7|693.3|692.9|693.4|692.9|693|692.6|4125
1652691300000|2022-05-16 08:55:00|693.2|692.8|692.8|692.4|693.2|692.8|692.7|692.4|4970
1652691310000|2022-05-16 08:55:10|692.7|692.3|692.5|692.1|692.7|692.3|692.5|692|5075
1652691320000|2022-05-16 08:55:20|692.8|692.2|692.9|692.4|693.2|692.7|692.8|692.2|10934
1652691330000|2022-05-16 08:55:30|692.8|692.5|693|692.5|693|692.7|692.7|692.5|2410
1652691340000|2022-05-16 08:55:40|692.9|692.4|692.9|692.4|692.9|692.4|692.9|692.4|900
1652691350000|2022-05-16 08:55:50|692.8|692.3|692.9|692.5|693|692.7|692.8|692.3|314
1652691360000|2022-05-16 08:56:00|692.8|692.4|692.7|692.4|692.9|692.6|692.6|692.3|2494
1652691370000|2022-05-16 08:56:10|692.6|692.3|692.1|691.5|692.7|692.4|692.1|691.5|1890
1652691380000|2022-05-16 08:56:20|692|691.4|692.8|692.5|692.8|692.5|691.9|691.4|3151
1652691390000|2022-05-16 08:56:30|692.7|692.3|692.3|692|692.7|692.3|692.2|692|5235
1652691400000|2022-05-16 08:56:40|692.2|691.9|692.2|691.8|692.2|691.9|691.9|691.5|3871
1652691410000|2022-05-16 08:56:50|692.1|691.7|692.2|691.7|692.2|691.8|691.8|691.4|609
1652691420000|2022-05-16 08:57:00|692.1|691.8|692.1|691.6|692.2|691.9|691.8|691.5|13591
1652691430000|2022-05-16 08:57:10|692|691.7|691.7|691.3|692.2|691.8|691.6|691.3|9964
1652691440000|2022-05-16 08:57:20|691.6|691.2|692|691.7|692.1|691.8|691.6|691.2|10177
1652691450000|2022-05-16 08:57:30|691.9|691.6|692|691.5|692.2|691.8|691.9|691.5|767
1652691460000|2022-05-16 08:57:40|692.1|691.6|691.9|691.5|692.4|692|691.9|691.5|6227
1652691470000|2022-05-16 08:57:50|691.8|691.4|692.2|691.8|692.2|691.8|691.8|691.4|1276
1652691480000|2022-05-16 08:58:00|692.1|691.7|691.8|691.4|692.2|691.8|691.8|691.4|2734
1652691490000|2022-05-16 08:58:10|691.9|691.2|691.7|691.3|691.9|691.4|691.5|691|3733
1652691500000|2022-05-16 08:58:20|691.6|691.2|691.6|691.2|691.9|691.6|691.3|690.9|24948
1652691510000|2022-05-16 08:58:30|691.7|691.4|691.8|691.3|692|691.5|691.7|691.2|1783
1652691520000|2022-05-16 08:58:40|691.7|691.4|691.9|691.3|692.1|691.6|691.6|691.3|7819
1652691530000|2022-05-16 08:58:50|691.8|691.2|692.7|692.2|692.9|692.6|691.6|691.2|11333
1652691540000|2022-05-16 08:59:00|692.6|692.1|693|692.6|693.2|692.8|692.3|692|9845
1652691550000|2022-05-16 08:59:10|693.1|692.7|692.7|692.2|693.7|692.9|692.6|692.1|1636
1652691560000|2022-05-16 08:59:20|692.9|692.3|692.7|692.1|692.9|692.4|692.4|692|3171
1652691570000|2022-05-16 08:59:30|692.9|692.4|692.9|692.5|693|692.6|692.7|692.4|4486
1652691580000|2022-05-16 08:59:40|692.8|692.6|692.9|692.5|693.2|692.8|692.8|692.5|1046
1652691590000|2022-05-16 08:59:50|693|692.6|693.3|692.8|693.3|692.8|693|692.6|497
1652691600000|2022-05-16 09:00:00|693.2|692.7|693.4|693|693.4|693|693.2|692.6|0
1652691610000|2022-05-16 09:00:10|693.5|693.1|693.7|693.2|693.8|693.2|693.4|693|5239
1652691620000|2022-05-16 09:00:20|693.8|693.3|693.9|693.4|694.2|693.7|693.8|693.3|1995
1652691630000|2022-05-16 09:00:30|694|693.5|694.4|693.8|694.4|693.9|694|693.5|4416
1652691640000|2022-05-16 09:00:40|694.3|693.7|694.1|693.6|694.3|693.7|694.1|693.6|0
1652691650000|2022-05-16 09:00:50|694|693.5|693.9|693.5|694|693.5|693.8|693.5|0
1652691660000|2022-05-16 09:01:00|694|693.6|693.9|693.6|694|693.9|693.9|693.5|17225
1652691670000|2022-05-16 09:01:10|694|693.5|694|693.7|694|693.7|693.9|693.5|1182
1652691680000|2022-05-16 09:01:20|693.9|693.8|694|693.6|694|693.8|693.9|693.6|637
1652691700000|2022-05-16 09:01:40|693.9|693.8|694|693.6|694|693.8|693.9|693.6|400
1652691710000|2022-05-16 09:01:50|694.2|693.8|694.6|694.2|694.6|694.2|694.2|693.8|10061
1652691720000|2022-05-16 09:02:00|694.7|694.3|695|694.4|695|694.6|694.6|694.3|2337
1652691730000|2022-05-16 09:02:10||694.5||694.4||694.5||694.4|0
1652691740000|2022-05-16 09:02:20|695.1|694.5|695.1|694.6|695.1|694.7|695.1|694.5|0
1652691750000|2022-05-16 09:02:30|695|694.4|694.6|694.1|695|694.4|694.5|694.1|1023
1652691760000|2022-05-16 09:02:40|694.5|693.9|694.4|694|694.5|694|694.4|693.8|1266
1652691770000|2022-05-16 09:02:50|694.5|694.1|694.6|694.1|694.6|694.1|694.3|693.9|486
1652691780000|2022-05-16 09:03:00|694.5||694.5||694.5||694.5||0
1652691790000|2022-05-16 09:03:10|694.7|694.2|694.6|694.1|694.7|694.2|694.6|694.1|900
1652691820000|2022-05-16 09:03:40|694.7|694.2|694.9|694.5|694.9|694.5|694.7|694.2|0
1652691830000|2022-05-16 09:03:50|695|694.6|695|694.6|695|694.7|695|694.6|0
1652691840000|2022-05-16 09:04:00|695.1|694.7|695.1|694.9|695.1|695|695.1|694.7|11902
1652691850000|2022-05-16 09:04:10|695|694.7|695|694.7|695.1|694.9|694.9|694.7|6588
1652691860000|2022-05-16 09:04:20|694.9|694.6|694.9|694.5|694.9|694.6|694.7|694.5|1706
1652691870000|2022-05-16 09:04:30|694.8||694.8||694.8||694.8||0
1652691880000|2022-05-16 09:04:40|694.9|694.4|694.8|694.4|694.9|694.5|694.6|694.4|1603
1652691900000|2022-05-16 09:05:00|694.9||694.8||694.9||694.8||0
1652691910000|2022-05-16 09:05:10|694.7||694.7||694.7||694.7||0
1652691920000|2022-05-16 09:05:20|694.8|694.5|694.9|694.4|694.9|694.5|694.8|694.4|997
1652691930000|2022-05-16 09:05:30|694.8||694.8||694.8||694.8||0
1652691950000|2022-05-16 09:05:50|694.9|694.5|694.9|694.4|694.9|694.5|694.8|694.4|995
1652691960000|2022-05-16 09:06:00|694.8|694.5|694.8|694.4|694.8|694.5|694.8|694.4|0
1652691970000|2022-05-16 09:06:10|694.7|694.3|694.3|694|694.7|694.3|694.3|693.9|1704
1652691980000|2022-05-16 09:06:20|694.4|694.1|694.6|694.3|694.6|694.4|694.4|694|14181
1652691990000|2022-05-16 09:06:30|694.5|694.2|694.3|693.8|694.6|694.2|694.2|693.6|810
1652692000000|2022-05-16 09:06:40|694.2|693.7|694|693.5|694.2|693.8|694|693.5|1886
1652692010000|2022-05-16 09:06:50||693.6||693.6||693.6||693.6|0
1652692020000|2022-05-16 09:07:00|693.9|693.5|694.2|693.8|694.6|694.1|693.9|693.5|2719
1652692030000|2022-05-16 09:07:10|694.1|693.7|693.7|693.3|694.1|693.7|693.7|693.3|4161
1652692040000|2022-05-16 09:07:20|693.6|693.2|693.5|693.2|693.7|693.3|693.4|693.1|400
1652692050000|2022-05-16 09:07:30|693.6|693.1|693.6|693.1|693.9|693.4|693.3|693|6350
1652692060000|2022-05-16 09:07:40|693.7|693.2|693.7|693.4|693.9|693.4|693.7|693.2|200
1652692070000|2022-05-16 09:07:50|693.6|693.3|693.6|693.1|693.7|693.4|693.6|693|878
1652692080000|2022-05-16 09:08:00|693.7|693.2|693.3|692.9|693.7|693.2|693.2|692.8|5302
1652692090000|2022-05-16 09:08:10|693.5|693|693.5|693.2|693.7|693.3|693.3|693|9927
1652692100000|2022-05-16 09:08:20|693.4|693.3|693.3|692.8|693.4|693.3|693.3|692.8|6340
1652692110000|2022-05-16 09:08:30|693.4|692.9|693.3|692.9|693.4|693|693.1|692.7|3747
1652692120000|2022-05-16 09:08:40|693.2|692.8|693.4|693.1|693.5|693.2|693.2|692.8|5464
1652692130000|2022-05-16 09:08:50|693.3|693|693.2|692.8|693.4|693|693.2|692.8|1196
1652692140000|2022-05-16 09:09:00|693.1|692.7|692.9|692.5|693.1|692.7|692.9|692.5|518
1652692150000|2022-05-16 09:09:10|692.8||692.8||692.8||692.8||0
1652692160000|2022-05-16 09:09:20|693|692.6|693.1|692.7|693.2|692.7|692.8|692.5|2148
1652692170000|2022-05-16 09:09:30|693|692.6|692.8|692.5|693|692.6|692.8|692.5|2821
1652692180000|2022-05-16 09:09:40|692.9|692.6|692.8|692.5|693.1|692.8|692.8|692.5|2844
1652692190000|2022-05-16 09:09:50|692.7|692.4|692.1|691.8|692.7|692.4|691.9|690.9|46060
1652692200000|2022-05-16 09:10:00|692.2|691.9|692.3|691.9|692.4|692|692.2|691.8|2523
1652692210000|2022-05-16 09:10:10|692.2|691.8|692.4|691.9|692.7|692.4|692.2|691.8|8559
1652692220000|2022-05-16 09:10:20|692.3||692.2||692.3||692.1||600
1652692230000|2022-05-16 09:10:30|692.1|691.8|691.9|691.5|692.2|691.8|691.9|691.5|4743
1652692240000|2022-05-16 09:10:40|692|691.6|692|691.5|692.1|691.6|692|691.5|1432
1652692250000|2022-05-16 09:10:50|691.9|691.4|691.6|691.1|691.9|691.4|691.5|691|2152
1652692260000|2022-05-16 09:11:00|691.5|691.2|691.9|691.5|691.9|691.5|691.5|691.2|2852
1652692270000|2022-05-16 09:11:10|692|691.6|691.5|691.2|692.4|691.8|691.1|690.6|38846
1652692280000|2022-05-16 09:11:20|691.6|691.1|691|690.6|691.6|691.1|690.9|690.6|10676
1652692290000|2022-05-16 09:11:30|691.1|690.7|691.1|690.7|691.1|690.7|691.1|690.7|0
1652692300000|2022-05-16 09:11:40|691|690.8|691.6|690.9|691.6|691|691|690.7|1955
1652692310000|2022-05-16 09:11:50||691||691||691||691|0
1652692320000|2022-05-16 09:12:00|691.7|691.1|691.7|691.3|692|691.4|691.3|691.1|1300
1652692330000|2022-05-16 09:12:10|691.8||691.8||691.8||691.8||0
1652692340000|2022-05-16 09:12:20|691.7|691.2|691|690.5|691.7|691.2|691|690.4|7026
1652692350000|2022-05-16 09:12:30||690.6||690.6||690.6||690.5|0
1652692360000|2022-05-16 09:12:40|690.8|690.5|690.6|690.2|690.9|690.5|690.6|690.1|2022
1652692370000|2022-05-16 09:12:50|690.7|690.3|691.1|690.4|691.1|690.6|690.6|690.3|4736
1652692390000|2022-05-16 09:13:10|691||690.9||691||690.9||0
1652692400000|2022-05-16 09:13:20|690.8|690.5|690.6|690.2|690.8|690.5|690.5|690.2|4739
1652692410000|2022-05-16 09:13:30|690.5|690.1|690.4|689.8|690.6|690.1|690.2|689.6|5442
1652692420000|2022-05-16 09:13:40|690.3|689.9|690.4|689.8|690.4|689.9|690.3|689.8|0
1652692430000|2022-05-16 09:13:50|690.3|689.7|690.3|689.9|690.3|689.9|690.2|689.7|769
1652692440000|2022-05-16 09:14:00|690.1|689.8|690.1|689.8|690.1|689.8|690|689.6|744
1652692450000|2022-05-16 09:14:10|690|689.7|690|689.7|690.1|689.7|689.9|689.4|10013
1652692460000|2022-05-16 09:14:20|690.1|689.8|690|689.4|690.2|689.8|689.9|689.4|1138
1652692470000|2022-05-16 09:14:30|689.9|689.2|689.6|689.2|689.9|689.3|689.6|689.2|558
1652692480000|2022-05-16 09:14:40|689.5|689.1|689.7|689.3|689.9|689.4|689.5|689.1|3710
1652692490000|2022-05-16 09:14:50|689.6|689.2|689.5|689.1|689.6|689.5|689.4|689.1|7683
1652692500000|2022-05-16 09:15:00|689.4|689|689.2|688.6|689.4|689|689|688.5|2522
1652692520000|2022-05-16 09:15:20|689.1|688.5|688.4|688|689.1|688.5|688.4|687.9|14332
1652692530000|2022-05-16 09:15:30|688.3|687.9|688|687.6|688.4|687.9|688|687.5|4501
1652692540000|2022-05-16 09:15:40||687.7||687.6||687.7||687.6|0
1652692550000|2022-05-16 09:15:50|687.9|687.4|688|687.5|688.2|687.5|687.7|687.3|2162
1652692560000|2022-05-16 09:16:00|688.1|687.4|688.4|687.9|688.4|687.9|688.1|687.4|664
1652692570000|2022-05-16 09:16:10|688.3|688|688.2|687.9|688.4|688|688.2|687.9|203
1652692580000|2022-05-16 09:16:20|688.1|687.8|688.3|687.7|688.3|687.8|688.1|687.7|857
1652692590000|2022-05-16 09:16:30|688.2|687.6|687.7|687.2|688.2|687.6|687.6|687|2570
1652692600000|2022-05-16 09:16:40|687.8|687.1|688.5|688|688.7|688.4|687.8|687.1|9727
1652692610000|2022-05-16 09:16:50|688.6||688.6||688.6||688.5||0
1652692620000|2022-05-16 09:17:00|688.7|688.1|688.7|688.1|688.7|688.1|688.6|688.1|0
1652692630000|2022-05-16 09:17:10|688.6|688.2|688.9|688.3|688.9|688.3|688.6|688.2|0
1652692640000|2022-05-16 09:17:20|689|688.4|688.9|688.4|689|688.4|688.8|688.4|0
1652692650000|2022-05-16 09:17:30|688.8||688.8||688.8||688.8||0
1652692660000|2022-05-16 09:17:40|689|688.5|689.3|688.7|689.3|688.7|689|688.5|1092
1652692670000|2022-05-16 09:17:50|689.4|688.8|689.5|688.9|689.5|688.9|689.4|688.8|0
1652692680000|2022-05-16 09:18:00|689.6|689|689.4|689|689.7|689.1|689.4|689|845
1652692690000|2022-05-16 09:18:10|689.3|688.9|689.4|688.9|689.4|688.9|689.3|688.9|0
1652692700000|2022-05-16 09:18:20|689.3|689.3|689.8|689.3|689.9|689.4|689.3|688.9|2626
1652692710000|2022-05-16 09:18:30|689.5|689.4|689.9|689.4|689.9|689.4|689.5|689.3|101
1652692720000|2022-05-16 09:18:40|690|689.5|690.7|690.1|691.3|690.6|689.9|689.5|25046
1652692730000|2022-05-16 09:18:50|690.6|690.5|690.6|690.1|690.6|690.5|690.6|690.1|1200
1652692740000|2022-05-16 09:19:00|690.8|690.6|691|690.3|691.1|691|690.7|690.1|16621
1652692760000|2022-05-16 09:19:20|691.1|690.4|691.2|690.4|691.2|690.4|691|690.4|0
1652692770000|2022-05-16 09:19:30|690.9|690.6|690.8|690.4|690.9|690.6|690.8|690.4|200
1652692780000|2022-05-16 09:19:40|691|690.3|690.3|689.9|691.2|690.3|690.2|689.9|3846
1652692790000|2022-05-16 09:19:50|690.2|689.7|690|689.5|690.3|689.9|689.9|689.5|896
1652692800000|2022-05-16 09:20:00|689.9|689.3|689.4|688.8|689.9|689.3|689.4|688.8|189
1652692810000|2022-05-16 09:20:10|689.3|688.6|689|688.5|689.3|688.6|689|688.3|1166
1652692820000|2022-05-16 09:20:20|689.1|688.4|689.1|688.7|689.4|688.8|689.1|688.4|1636
1652692830000|2022-05-16 09:20:30|689|688.5|689|688.5|689.1|688.6|688.9|688.4|6540
1652692840000|2022-05-16 09:20:40|689.1|688.6|689.5|688.9|689.6|689|689|688.6|3686
1652692850000|2022-05-16 09:20:50|689.6|689|689.6|689.1|689.9|689.3|689.5|689|0
1652692860000|2022-05-16 09:21:00|689.5|689.2|689.5|689.1|689.5|689.2|689.5|689.1|0
1652692870000|2022-05-16 09:21:10|689.7|689.2|690.1|689.5|690.1|689.5|689.7|689.2|928
1652692880000|2022-05-16 09:21:20|690.2|689.6|690.3|689.6|690.3|689.7|690.2|689.6|0
1652692890000|2022-05-16 09:21:30||689.7||689.6||689.7||689.6|0
1652692900000|2022-05-16 09:21:40|690.2|689.7|690.4|689.8|690.4|689.8|690|689.7|0
1652692910000|2022-05-16 09:21:50|690.5|689.9|690.6|690.1|690.8|690.2|690.5|689.9|869
1652692930000|2022-05-16 09:22:10|690.5|690|689.8|689.4|690.5|690|689.7|689.4|2262
1652692940000|2022-05-16 09:22:20|689.7|689.5|689.8|689.4|690|689.5|689.7|689.4|280
1652692960000|2022-05-16 09:22:40|689.7|689.3|689.1|688.8|689.7|689.3|689.1|688.6|2042
1652692970000|2022-05-16 09:22:50|689.3|688.9|689.8|689.1|689.8|689.2|689.3|688.8|10
1652692990000|2022-05-16 09:23:10|689.7|688.9|689.6|689|689.8|689.2|689.2|688.7|3690
1652693000000|2022-05-16 09:23:20|689.7|689.1|689.8|689.2|689.9|689.3|689.5|689|50
1652693010000|2022-05-16 09:23:30|689.7|688.8|688.9|688.4|689.7|688.8|688.8|688.3|5083
1652693020000|2022-05-16 09:23:40|688.8|688.3|688.5|687.8|688.8|688.8|688.4|687.8|18499
1652693040000|2022-05-16 09:24:00|688.4|687.9|688.4|687.9|688.6|688|688.4|687.9|0
1652693050000|2022-05-16 09:24:10|688.6|688|688.9|688.4|688.9|688.4|688.6|688|11
1652693060000|2022-05-16 09:24:20|688.8|688.3|688.7|688.3|688.8|688.7|688.5|688.3|1339
1652693070000|2022-05-16 09:24:30|688.8||688.8||688.8||688.8||0
1652693080000|2022-05-16 09:24:40|688.7|688.1|688.3|687.7|688.7|688.1|688.2|687.6|1189
1652693090000|2022-05-16 09:24:50||687.8||687.8||687.8||687.8|0
1652693110000|2022-05-16 09:25:10|688.4||688.1||688.4||688.1||0
1652693120000|2022-05-16 09:25:20|688.2||688.2||688.4||688.2||0
1652693130000|2022-05-16 09:25:30|688.3|687.9|688.4|687.9|688.4|687.9|688.3|687.9|0
1652693150000|2022-05-16 09:25:50|688.5|688|688.7|688.1|688.8|688.2|688.5|688|398
1652693160000|2022-05-16 09:26:00|688.8|688.3|688.9|688.6|688.9|688.6|688.8|688.3|5000
1652693170000|2022-05-16 09:26:10|688.8|688.5|688.9|688.4|688.9|688.5|688.4|688|1786
1652693180000|2022-05-16 09:26:20|688.8|688.3|688.8|688.3|688.8|688.4|688.8|688.3|0
1652693190000|2022-05-16 09:26:30|688.9|688.4|688.9|688.4|688.9|688.4|688.9|688.3|0
1652693200000|2022-05-16 09:26:40|689|688.5|689.3|688.9|689.7|689|689|688.4|4594
1652693210000|2022-05-16 09:26:50|689.4|689|689.4|688.9|689.7|689|689.4|688.9|0
1652693220000|2022-05-16 09:27:00|689.3|688.7|689.1|688.7|689.3|688.7|689.1|688.5|1082
1652693230000|2022-05-16 09:27:10|689|688.8|689.1|688.8|689.1|688.8|689|688.8|421
1652693240000|2022-05-16 09:27:20|689.2|688.9|689.2|688.8|689.4|688.9|689.2|688.8|940
1652693250000|2022-05-16 09:27:30|689.3|688.9|689.1|688.9|689.3|688.9|689|688.8|548
1652693260000|2022-05-16 09:27:40|689.2|689|689.3|688.9|689.3|689|689.2|688.9|1264
1652693270000|2022-05-16 09:27:50|689.4|689|689.6|689.2|689.8|689.3|689.4|689|157
1652693280000|2022-05-16 09:28:00|689.5|689.3|689.3|689|689.5|689.3|689.2|688.9|1215
1652693290000|2022-05-16 09:28:10|689.4|689.1|689.6|689.2|689.6|689.2|689.4|689.1|2388
1652693300000|2022-05-16 09:28:20|689.5|689.1|689.5|689.1|689.5|689.1|689.5|689.1|0
1652693310000|2022-05-16 09:28:30|689.4|689.2|689.5|689.2|689.5|689.2|689.4|689.2|0
1652693320000|2022-05-16 09:28:40|689.4|689|689|688.6|689.4|689|688.9|688.5|2785
1652693330000|2022-05-16 09:28:50||688.5||688.5||688.5||688.5|0
1652693340000|2022-05-16 09:29:00|688.9|688.4|688.6|688.3|688.9|688.5|688.6|688.3|0
1652693350000|2022-05-16 09:29:10|688.5|688.1|688.4|688|688.6|688.1|688.4|687.9|1178
1652693360000|2022-05-16 09:29:20|688.3||688.4||688.4||688.3||0
1652693380000|2022-05-16 09:29:40|688.3|688.1|688.3|688|688.3|688.1|688.3|688|0
1652693390000|2022-05-16 09:29:50|688.2|687.8|688|687.6|688.3|687.8|688|687.6|625
1652693400000|2022-05-16 09:30:00|687.9|687.4|688.2|687.7|688.3|687.8|687.4|687.2|5892
1652693410000|2022-05-16 09:30:10||687.8||687.8||687.8||687.8|0
1652693420000|2022-05-16 09:30:20|688.1|687.7|687.8|687.5|688.1|687.7|687.8|687.5|1936
1652693430000|2022-05-16 09:30:30|687.9|687.6|687.6|687|687.9|687.6|687.3|686.8|2295
1652693440000|2022-05-16 09:30:40|687.7|687.1|687.5|686.9|687.7|687.1|687.5|686.9|0
1652693450000|2022-05-16 09:30:50|687.4|687|687.5|687|687.5|687.1|687.4|686.9|398
1652693470000|2022-05-16 09:31:10|687.4|686.9|687.1|686.7|687.4|686.9|687.1|686.6|0
1652693480000|2022-05-16 09:31:20||686.6||686.6||686.6||686.6|0
1652693490000|2022-05-16 09:31:30|687.2|686.7|687.9|687.3|687.9|687.4|687.1|686.7|4042
1652693500000|2022-05-16 09:31:40|687.8|687.2|687.5|687.2|687.8|687.2|687.5|687.2|0
1652693510000|2022-05-16 09:31:50|687.6|687.3|687.8|687.4|687.8|687.5|687.6|687.3|1567
1652693520000|2022-05-16 09:32:00|687.7|687.5|687.4|687.1|687.9|687.6|687.4|687|4280
1652693530000|2022-05-16 09:32:10|687.3|687|687.2|686.8|687.3|687|686.9|686.4|397
1652693540000|2022-05-16 09:32:20|687.3|686.9|687.3|686.8|687.3|686.9|687.1|686.6|322
1652693550000|2022-05-16 09:32:30|687.5|687.1|687.3|686.9|687.5|687.1|687.3|686.9|1155
1652693560000|2022-05-16 09:32:40|687.5|687|687.2|686.9|687.6|687.1|687.2|686.9|1339
1652693570000|2022-05-16 09:32:50|687.1|686.7|687.1|686.7|687.1|686.7|687.1|686.5|727
1652693580000|2022-05-16 09:33:00|687.2|686.8|687.2|686.8|687.5|686.9|687.2|686.7|158
1652693590000|2022-05-16 09:33:10|687.4|686.7|687|686.7|687.5|686.9|686.9|686.7|1000
1652693600000|2022-05-16 09:33:20|687.1|686.8|687.1|686.8|687.1|686.8|687.1|686.7|0
1652693610000|2022-05-16 09:33:30|687.2|686.7|687.2|686.8|687.2|686.8|687.2|686.7|844
1652693620000|2022-05-16 09:33:40|687.3|686.9|687.8|687.3|687.9|687.7|687.3|686.9|2397
1652693640000|2022-05-16 09:34:00|687.7|687.4|687.7|687.4|687.8|687.4|687.7|687.2|1188
1652693660000|2022-05-16 09:34:20|687.6|686.8|686.9|686.3|687.6|686.8|686.8|686.3|14792
1652693670000|2022-05-16 09:34:30|687|686.4|687.4|686.7|687.4|686.8|687|686.4|11594
1652693680000|2022-05-16 09:34:40|687.3|686.8|687.2|686.8|687.7|687.6|687|686.6|15853
1652693690000|2022-05-16 09:34:50|687.3|686.9|687.8|687.2|687.8|687.2|687|686.7|5324
1652693700000|2022-05-16 09:35:00|687.7|687.1|687|686.6|687.7|687.1|687|686.6|4388
1652693710000|2022-05-16 09:35:10|686.9||687||687||686.9||0
1652693720000|2022-05-16 09:35:20|687.3|686.7|687.5|687|687.6|687|687|686.7|5155
1652693730000|2022-05-16 09:35:30|687.7|687.1|687.7|687.2|687.9|687.5|687.5|687|4298
1652693740000|2022-05-16 09:35:40|687.8|687.3|687.5|687.2|687.8|687.3|687.4|687|2748
1652693750000|2022-05-16 09:35:50|687.6|687.3|687.4|686.9|687.9|687.3|687.2|686.7|3191
1652693760000|2022-05-16 09:36:00|687.5|687|687.4|686.9|687.8|687.3|687.4|686.9|291
1652693770000|2022-05-16 09:36:10|687.3|686.8|687.2|686.7|687.3|686.8|687.2|686.7|0
1652693780000|2022-05-16 09:36:20||686.8||686.8||686.8||686.8|0
1652693790000|2022-05-16 09:36:30|687.1|686.9|687.1|686.7|687.1|686.9|686.9|686.6|1523
1652693800000|2022-05-16 09:36:40|687|686.6|687|686.6|687|686.6|687|686.6|0
1652693820000|2022-05-16 09:37:00|686.9|686.7|686.9|686.6|687|686.7|686.9|686.6|2018
1652693850000|2022-05-16 09:37:30|687|686.7|687.5|687.3|687.8|687.3|687|686.7|4712
1652693860000|2022-05-16 09:37:40|687.4|687.1|687|686.5|687.4|687.1|687|686.5|1481
1652693870000|2022-05-16 09:37:50|686.9|686.4|686.9|686.4|687|686.7|686.8|686.4|400
1652693880000|2022-05-16 09:38:00||686.5||686.4||686.6||686.4|0
1652693890000|2022-05-16 09:38:10|687|686.5|687|686.7|687|686.7|687|686.5|955
1652693900000|2022-05-16 09:38:20|686.9|686.8|687|686.6|687|686.8|686.9|686.6|1424
1652693910000|2022-05-16 09:38:30|687.1|686.7|687.2|686.9|687.2|686.9|687.1|686.7|15874
1652693920000|2022-05-16 09:38:40|687.4|687|687.1|686.7|687.6|687.1|687|686.7|995
1652693930000|2022-05-16 09:38:50|687|686.6|686.7|686.1|687|686.6|686.6|686.1|1906
1652693940000|2022-05-16 09:39:00||686.2||686.2||686.2||686.2|0
1652693950000|2022-05-16 09:39:10|686.6|686.3|686.6|686.1|686.6|686.4|686.4|686|1523
1652693960000|2022-05-16 09:39:20||686||686.1||686.1||686|0
1652693970000|2022-05-16 09:39:30|686.5|686|686.5|686|686.5|686.1|686.4|686|0
1652693980000|2022-05-16 09:39:40|686.4|685.8|685.6|685.1|686.4|685.8|685.6|685.1|2745
1652693990000|2022-05-16 09:39:50|685.5|685|685.3|684.9|685.6|685.4|685.3|684.9|110
1652694000000|2022-05-16 09:40:00|685.4|685|685.4|685|685.4|685|685.3|685|0
1652694010000|2022-05-16 09:40:10||684.9||684.9||685||684.9|0
1652694020000|2022-05-16 09:40:20|685.3|685.1|685.3|685.1|685.3|685.1|685.3|685.1|0
1652694030000|2022-05-16 09:40:30|685.4|685.2|685.5|685.2|685.5|685.3|685.4|685.2|2906
1652694040000|2022-05-16 09:40:40|685.6|685.3|685.9|685.3|685.9|685.5|685.5|685.3|176
1652694050000|2022-05-16 09:40:50|686|685.4|686.2|685.7|686.2|685.7|685.9|685.4|30
1652694060000|2022-05-16 09:41:00||685.8||685.8||685.8||685.7|0
1652694070000|2022-05-16 09:41:10|686|685.9|686.6|686|686.6|686.1|686|685.8|2830
1652694080000|2022-05-16 09:41:20|686.8|686.1|686.7|686.1|686.8|686.2|686.6|686.1|0
1652694090000|2022-05-16 09:41:30|686.9|686.2|686.7|686.3|686.9|686.5|686.7|686.2|157
1652694100000|2022-05-16 09:41:40|686.9|686.4|686.9|686.5|687.1|686.6|686.8|686.3|1317
1652694110000|2022-05-16 09:41:50|687|686.4|687|686.4|687|686.5|686.9|686.3|0
1652694130000|2022-05-16 09:42:10|687.1|686.5|687|686.5|687.2|686.7|687|686.5|633
1652694140000|2022-05-16 09:42:20|686.9|686.4|687|686.6|687|686.7|686.9|686.4|163
1652694150000|2022-05-16 09:42:30|687.2|686.7|687.4|686.9|687.4|686.9|687|686.7|963
1652694160000|2022-05-16 09:42:40|687.3|686.8|686.3|685.9|687.3|686.8|686.1|685.7|3525
1652694170000|2022-05-16 09:42:50|686.2|685.8|685.2|684.9|686.2|685.8|685.2|684.8|4742
1652694180000|2022-05-16 09:43:00|685.1|684.7|685.1|684.7|685.1|684.7|685.1|684.7|730
1652694190000|2022-05-16 09:43:10|685|684.5|684.9|684.4|685.1|684.6|684.7|684.2|5851
1652694200000|2022-05-16 09:43:20|685|684.5|684.9|684.4|685|684.7|684.9|684.4|1823
1652694220000|2022-05-16 09:43:40|684.8|684.3|685.1|684.5|685.1|684.7|684.8|684.3|3036
1652694230000|2022-05-16 09:43:50|685.3|684.6|685.3|684.7|685.5|685|685.3|684.6|0
1652694240000|2022-05-16 09:44:00|685.2|684.6|684.3|684|685.2|684.6|684.3|684|8537
1652694250000|2022-05-16 09:44:10|684.2|683.8|684|683.6|684.2|683.8|684|683.4|0
1652694260000|2022-05-16 09:44:20|684.1|683.7|684.5|683.9|684.5|684|684|683.7|361
1652694270000|2022-05-16 09:44:30||684||684.1||684.1||683.9|0
1652694280000|2022-05-16 09:44:40|684.4|684.2|684.4|684.1|684.4|684.2|684.4|684.1|500
1652694290000|2022-05-16 09:44:50|684.3|683.9|684.2|683.8|684.3|683.9|684.1|683.7|7
1652694300000|2022-05-16 09:45:00|684.3|683.9|684.3|683.8|684.4|683.9|684.3|683.7|0
1652694310000|2022-05-16 09:45:10|684.4|683.9|684.4|683.8|684.4|683.9|684.3|683.7|0
1652694320000|2022-05-16 09:45:20|684.5|683.9|684.8|684.3|685.5|684.9|684.5|683.9|36918
1652694330000|2022-05-16 09:45:30|684.7|684.2|684.7|684.3|684.7|684.4|684.7|684.2|478
1652694340000|2022-05-16 09:45:40|684.6|684.2|685|684.3|685|684.8|684.5|684.2|6774
1652694350000|2022-05-16 09:45:50|684.9|684.4|685|684.4|685|684.5|684.9|684.4|795
1652694360000|2022-05-16 09:46:00|685.1|684.5|685.5|684.9|685.5|684.9|685.1|684.5|1169
1652694370000|2022-05-16 09:46:10|685.6|685|685.3|684.8|685.6|685|685.3|684.8|0
1652694380000|2022-05-16 09:46:20|685.4|684.9|685.3|684.6|685.5|684.9|685.1|684.6|1342
1652694390000|2022-05-16 09:46:30|685.2|684.7|685.2|684.6|685.2|684.7|685.1|684.6|397
1652694400000|2022-05-16 09:46:40|685.1|684.7|685.1|684.6|685.1|684.7|684.9|684.6|1337
1652694410000|2022-05-16 09:46:50|685.2|684.7|685.2|684.7|685.2|684.8|685|684.6|332
1652694420000|2022-05-16 09:47:00|685.4|684.8|685.1|684.8|685.6|685|685.1|684.8|443
1652694430000|2022-05-16 09:47:10|685|684.6|684.8|684.5|685.1|684.7|684.8|684.3|3936
1652694440000|2022-05-16 09:47:20|685|684.4|685.3|684.6|685.4|684.8|685|684.4|1031
1652694450000|2022-05-16 09:47:30|685.2|684.7|685.2|684.8|685.5|684.9|685.2|684.7|1410
1652694470000|2022-05-16 09:47:50|685.1|684.9|685|684.6|685.2|684.9|684.9|684.6|406
1652694480000|2022-05-16 09:48:00|685.1|684.7|685|684.6|685.2|684.7|685|684.6|0
1652694500000|2022-05-16 09:48:20||684.7||684.7||684.7||684.7|0
1652694510000|2022-05-16 09:48:30|685.2|684.8|685.2|684.9|685.2|684.9|685.2|684.7|527
1652694540000|2022-05-16 09:49:00|685.1||685.2||685.2||685.1||0
1652694580000|2022-05-16 09:49:40|685.1|685|685.2|684.9|685.2|685|685.1|684.9|398
1652694590000|2022-05-16 09:49:50|685.1|684.7|684.5|683.9|685.1|684.7|684.5|683.9|2517
1652694600000|2022-05-16 09:50:00|684.4|683.8|684|683.5|684.4|683.9|684|683.5|0
1652694620000|2022-05-16 09:50:20|683.9|683.4|683.9|683.4|684|683.5|683.9|683.4|0
1652694630000|2022-05-16 09:50:30||683.6||683.6||683.6||683.6|0
1652694650000|2022-05-16 09:50:50|684.3|684.2|684.2|683.8|684.5|684.2|684.2|683.6|7362
1652694660000|2022-05-16 09:51:00|684.3|683.9|684.2|683.8|684.4|683.9|684.2|683.8|0
1652694670000|2022-05-16 09:51:10|684.1||684.1||684.1||684.1||0
1652694700000|2022-05-16 09:51:40|684.3|683.9|684.2|683.9|684.8|684.3|684.2|683.9|6332
1652694730000|2022-05-16 09:52:10|684.1|683.8|684.2|683.8|684.2|683.8|684.1|683.8|317
1652694740000|2022-05-16 09:52:20|684.1|683.7|683.9|683.6|684.1|683.7|683.9|683.6|95
1652694750000|2022-05-16 09:52:30|684.1|683.7|684.4|683.9|684.6|684.1|684.1|683.7|22307
1652694760000|2022-05-16 09:52:40|684.3|683.8|684.1|683.6|684.3|683.9|684.1|683.6|2732
1652694770000|2022-05-16 09:52:50|684.2|683.7|684.1|683.6|684.3|683.8|684.1|683.6|0
1652694800000|2022-05-16 09:53:20|684||684.1||684.1||684||0
1652694810000|2022-05-16 09:53:30||683.7||683.8||683.8||683.7|0
1652694820000|2022-05-16 09:53:40|684.3|683.9|684.1|683.8|684.5|684|684.1|683.8|1395
1652694890000|2022-05-16 09:54:50|684|683.6|684|683.6|684.1|683.6|683.9|683.6|1276
1652694900000|2022-05-16 09:55:00|684.1|683.7|684.1|683.7|684.1|683.7|684.1|683.7|0
1652694910000|2022-05-16 09:55:10|684||684||684||684||0
1652694920000|2022-05-16 09:55:20|684.1|683.8|685.1|684.8|685.2|684.8|684.1|683.7|8593
1652694930000|2022-05-16 09:55:30|685|684.7|684.7|684.3|685.1|684.7|684.6|684.2|1782
1652694940000|2022-05-16 09:55:40|684.6|684.4|684.2|683.7|684.7|684.4|684.2|683.7|2135
1652694950000|2022-05-16 09:55:50|684.3|683.8|684.4|683.9|684.6|684.1|684.1|683.6|2162
1652694960000|2022-05-16 09:56:00|684.3|683.8|684.5|683.9|684.5|684|684.2|683.7|3000
1652694970000|2022-05-16 09:56:10|684.6||684.6||684.6||684.6||0
1652694980000|2022-05-16 09:56:20|684.7|684.1|684.9|684.4|685.1|684.6|684.7|684.1|2783
1652694990000|2022-05-16 09:56:30|685|684.5|684.8|684.4|685|684.5|684.8|684.4|397
1652695000000|2022-05-16 09:56:40|684.9|684.5|684.9|684.4|685|684.5|684.6|684.4|1941
1652695020000|2022-05-16 09:57:00|685|684.5|685.1|684.7|685.4|684.9|685|684.5|1279
1652695030000|2022-05-16 09:57:10|685.2||685.1||685.2||685||0
1652695050000|2022-05-16 09:57:30|685|684.5|684.8|684.5|685|684.5|684.8|684.5|329
1652695060000|2022-05-16 09:57:40|684.7|684.3|684.1|683.6|684.7|684.3|683.9|683.5|10751
1652695070000|2022-05-16 09:57:50|684.2|683.7|684.2|683.8|684.6|684|684.1|683.7|4782
1652695080000|2022-05-16 09:58:00|684.3|683.9|684.2|683.8|684.3|683.9|684.1|683.8|0
1652695090000|2022-05-16 09:58:10|684.1|683.6|683.9|683.5|684.1|683.6|683.8|683.5|1277
1652695100000|2022-05-16 09:58:20|683.4|683.3|683.5|683.1|683.9|683.4|683.4|683|10682
1652695110000|2022-05-16 09:58:30|683.4|683|683.4|683|683.4|683.1|683.4|683|0
1652695120000|2022-05-16 09:58:40|683.3|682.9|683.1|682.6|683.3|682.9|682.9|682.6|4472
1652695130000|2022-05-16 09:58:50|683||682.9||683||682.9||0
1652695140000|2022-05-16 09:59:00|683.1|682.7|683.1|682.6|683.3|682.9|682.9|682.6|3873
1652695150000|2022-05-16 09:59:10|683|682.7|683|682.7|683.1|682.7|682.9|682.6|397
1652695170000|2022-05-16 09:59:30|683.3|682.8|683.6|683.1|683.6|683.1|683.3|682.8|2485
1652695180000|2022-05-16 09:59:40|683.5|683|683.5|683.1|683.5|683.1|683.5|682.9|0
1652695190000|2022-05-16 09:59:50|683.4|683|683.3|682.9|683.4|683|683.3|682.9|785
1652695200000|2022-05-16 10:00:00|683.4||683.3||683.4||683.3||0
1652695220000|2022-05-16 10:00:20|683.4|683|683.5|683|683.7|683.3|683.4|683|643
1652695230000|2022-05-16 10:00:30|683.4|682.9|683.7|683.1|683.7|683.1|683.3|682.9|1000
1652695240000|2022-05-16 10:00:40|683.8|683.2|683.8|683.3|683.8|683.3|683.6|683.2|597
1652695250000|2022-05-16 10:00:50|683.9|683.2|683.8|683.2|683.9|683.3|683.7|683.1|795
1652695260000|2022-05-16 10:01:00|683.7|683.1|683.6|683.3|684|683.5|683.6|683.1|1393
1652695290000|2022-05-16 10:01:30|683.8|683.4|683.9|683.5|684|683.5|683.8|683.3|411
1652695300000|2022-05-16 10:01:40|683.8|683.4|683.8|683.4|683.9|683.4|683.6|683.3|1183
1652695310000|2022-05-16 10:01:50|683.7|683.5|683.7|683.3|683.7|683.5|683.7|683.3|398
1652695320000|2022-05-16 10:02:00|683.6||683.6||683.7||683.6||0
1652695330000|2022-05-16 10:02:10|683.5|683.4|683.7|683.3|683.8|683.4|683.5|683.3|2262
1652695340000|2022-05-16 10:02:20|683.6|683.1|683.4|682.9|683.6|683.1|683.3|682.8|0
1652695350000|2022-05-16 10:02:30|683.5|683|683.5|683|683.5|683|683.5|683|0
1652695380000|2022-05-16 10:03:00|683.4|683.1|683.5|683|683.6|683.2|683.4|682.9|1333
1652695390000|2022-05-16 10:03:10|683.4|682.9|683|682.6|683.4|683|683|682.6|1362
1652695410000|2022-05-16 10:03:30||682.7||682.7||682.7||682.7|0
1652695420000|2022-05-16 10:03:40||682.6||682.6||682.6||682.6|0
1652695430000|2022-05-16 10:03:50|683.1|682.7|683.2|682.8|683.4|683|683|682.7|7451
1652695440000|2022-05-16 10:04:00|683.4|682.9|683.6|683|683.6|683|683.2|682.9|2003
1652695450000|2022-05-16 10:04:10|683.5|683.2|683.4|682.9|683.5|683.2|683.3|682.9|14
1652695460000|2022-05-16 10:04:20|683.3||683.3||683.3||683.3||0
1652695470000|2022-05-16 10:04:30|683.4|683|683.8|683.3|683.8|683.5|683.4|683|3276
1652695490000|2022-05-16 10:04:50|683.7|683.2|683.6|683.2|683.7|683.3|683.6|683.2|0
1652695500000|2022-05-16 10:05:00|683.5|683.1|683.6|683.1|683.6|683.1|683.4|683.1|0
1652695510000|2022-05-16 10:05:10|683.5|683.2|683.3|683.1|683.5|683.2|683.3|683.1|8
1652695530000|2022-05-16 10:05:30|683.2|683|683.3|682.9|683.3|683|683.1|682.9|591
1652695540000|2022-05-16 10:05:40||683||682.9||683||682.9|0
1652695560000|2022-05-16 10:06:00|683.5|683|683.5|683|683.5|683.1|683.5|683|805
1652695570000|2022-05-16 10:06:10|683.4|682.9|683.4|682.9|683.4|682.9|683.4|682.9|0
1652695580000|2022-05-16 10:06:20|683.5|683|683.5|683|683.5|683|683.5|683|0
1652695590000|2022-05-16 10:06:30|683.4||683.4||683.4||683.3||0
1652695610000|2022-05-16 10:06:50|683.3||683.3||683.3||683.3||0
1652695620000|2022-05-16 10:07:00|683.2|682.9|683.2|682.7|683.2|682.9|683.1|682.6|640
1652695630000|2022-05-16 10:07:10|683.3|682.8|683.1|682.6|683.3|682.8|683.1|682.6|0
1652695640000|2022-05-16 10:07:20|683|682.7|683|682.7|683|682.7|683|682.7|0
1652695680000|2022-05-16 10:08:00|682.9|682.6|683|682.6|683|682.6|682.9|682.6|367
1652695690000|2022-05-16 10:08:10|682.9|682.7|683|682.7|683|682.7|682.9|682.6|898
1652695710000|2022-05-16 10:08:30|683.1|682.8|683.2|682.8|683.4|683.1|683.1|682.8|4897
1652695720000|2022-05-16 10:08:40|683.1||683.1||683.1||683.1||0
1652695750000|2022-05-16 10:09:10|||||||||100
1652695770000|2022-05-16 10:09:30|683|682.7|682|681.7|683|682.7|682|681.6|14550
1652695780000|2022-05-16 10:09:40|681.9|681.6|681.8|681.5|682|681.6|681.8|681.4|1285
1652695790000|2022-05-16 10:09:50|682|681.6|681.9|681.5|682|681.8|681.8|681.5|1174
1652695800000|2022-05-16 10:10:00|681.8|681.4|681.3|681|681.8|681.4|681.3|681|2607
1652695810000|2022-05-16 10:10:10|681.4||681.3||681.4||681.3||0
1652695820000|2022-05-16 10:10:20|681.2|680.9|681.1|680.7|681.2|680.9|680.8|680.4|11572
1652695840000|2022-05-16 10:10:40|681.2|680.8|681.1|680.6|681.5|681.1|681|680.5|7506
1652695850000|2022-05-16 10:10:50|681.2|680.7|680.8|680.5|681.2|680.8|680.8|680.5|3535
1652695860000|2022-05-16 10:11:00|680.7|680.4|680.8|680.4|680.8|680.4|680.6|680.1|2659
1652695870000|2022-05-16 10:11:10|680.7|680.5|680.8|680.5|680.8|680.5|680.7|680.4|0
1652695880000|2022-05-16 10:11:20|681|680.6|681.6|681|681.6|681|681|680.5|5079
1652695890000|2022-05-16 10:11:30||680.9||681||681||680.9|0
1652695940000|2022-05-16 10:12:20|681.7|681.1|681.6|681.2|682.1|681.6|681.4|681|3415
1652695950000|2022-05-16 10:12:30|681.7|681.3|681.9|681.3|682.2|681.7|681.6|681.3|5681
1652695960000|2022-05-16 10:12:40|682|681.4|681.8|681.2|682|681.4|681.7|681.2|0
1652695970000|2022-05-16 10:12:50|681.7||681.7||681.7||681.7||0
1652695990000|2022-05-16 10:13:10|681.9|681.7|681.6|681.2|682|681.7|681.6|681.2|15000
1652696000000|2022-05-16 10:13:20|681.5|681|681.3|680.8|681.6|681|681.3|680.7|1325
1652696010000|2022-05-16 10:13:30|681.2|680.9|681.3|680.9|681.3|681|681|680.4|5933
1652696020000|2022-05-16 10:13:40|681.2|681|681.3|681|681.3|681|681.1|680.7|995
1652696030000|2022-05-16 10:13:50|681.2|680.9|681.3|680.8|681.3|680.9|681.2|680.7|15
1652696040000|2022-05-16 10:14:00|681.4|680.9|681.4|680.9|681.5|681.4|681.3|680.8|13165
1652696050000|2022-05-16 10:14:10|681.5|681|681.9|681.4|682|681.5|681.4|680.9|12
1652696060000|2022-05-16 10:14:20|682|681.5|682.3|681.8|682.4|681.8|682|681.5|797
1652696070000|2022-05-16 10:14:30|682.4|681.9|682.5|681.9|682.5|682|682.3|681.8|1180
1652696080000|2022-05-16 10:14:40|682.4|681.8|681.9|681.4|682.4|681.8|681.9|681.4|1377
1652696090000|2022-05-16 10:14:50|681.8|681.3|680.8|680.2|681.8|681.3|680.5|680.2|34479
1652696100000|2022-05-16 10:15:00|680.7|680.1|680.7|680|680.8|680.3|680.2|679.6|5820
1652696110000|2022-05-16 10:15:10|680.6|680.1|681.2|680.6|681.3|680.8|680.6|680.1|13178
1652696120000|2022-05-16 10:15:20|681.3|680.7|681.2|680.6|681.4|680.9|681.2|680.6|0
1652696130000|2022-05-16 10:15:30|681.1|680.5|681.1|680.5|681.1|680.6|681.1|680.5|0
1652696140000|2022-05-16 10:15:40||680.4||680.5||680.5||680.4|0
1652696160000|2022-05-16 10:16:00|681.2|680.6|681.1|680.6|681.2|680.7|681.1|680.6|150
1652696170000|2022-05-16 10:16:10|681|680.5|681.1|680.6|681.1|680.6|681|680.5|0
1652696180000|2022-05-16 10:16:20|681|680.5|681.1|680.6|681.1|680.7|681|680.5|0
1652696190000|2022-05-16 10:16:30|681|680.7|681.1|680.7|681.1|680.7|681|680.6|398
1652696200000|2022-05-16 10:16:40|681|680.6|681.1|680.6|681.1|680.7|680.9|680.6|597
1652696210000|2022-05-16 10:16:50|681|680.7|681.1|680.6|681.1|680.8|681|680.6|971
1652696230000|2022-05-16 10:17:10|681||681||681||681||0
1652696240000|2022-05-16 10:17:20|680.9|680.4|680.4|680|680.9|680.4|680.3|679.9|2366
1652696250000|2022-05-16 10:17:30|680.5|679.9|680.1|679.8|680.5|680|680|679.8|4021
1652696260000|2022-05-16 10:17:40|680.2|679.9|680.2|679.9|680.2|679.9|680|679.8|1041
1652696270000|2022-05-16 10:17:50|680.1|679.8|680.2|679.8|680.2|679.8|680.1|679.8|0
1652696280000|2022-05-16 10:18:00|680.1|679.7|680|679.6|680.1|679.7|679.9|679.6|1809
1652696290000|2022-05-16 10:18:10|679.9||679.9||679.9||679.9||0
1652696300000|2022-05-16 10:18:20|679.8|679.4|679.5|679.3|679.9|679.6|679.4|679.1|27694
1652696310000|2022-05-16 10:18:30|679.4|679.1|679.8|679.3|680.1|679.5|679.4|679.1|2265
1652696320000|2022-05-16 10:18:40|679.9|679.4|679.8|679.3|679.9|679.4|679.8|679.3|0
1652696330000|2022-05-16 10:18:50|679.9|679.4|679.8|679.4|680|679.4|679.8|679.3|0
1652696340000|2022-05-16 10:19:00||679.3||679.4||679.4||679.2|0
1652696350000|2022-05-16 10:19:10|679.7|679.5|679.8|679.3|679.8|679.6|679.7|679.3|397
1652696360000|2022-05-16 10:19:20|679.7|679.2|679.6|679.2|679.7|679.3|679.6|679.2|2100
1652696370000|2022-05-16 10:19:30|679.7|678.9|678.8|678.2|679.7|678.9|678.7|678.2|13460
1652696390000|2022-05-16 10:19:50|678.7|678|678.5|678.1|678.7|678.1|678.3|678|838
1652696400000|2022-05-16 10:20:00|678.6||678.5||678.6||678.5||0
1652696410000|2022-05-16 10:20:10|678.4|678|678.2|677.8|678.4|678|678|677.5|3841
1652696420000|2022-05-16 10:20:20|678.1|677.4|677.7|677.2|678.1|677.4|677.5|677|11206
1652696430000|2022-05-16 10:20:30|677.9|677.4|677.3|676.9|678.2|677.7|677.2|676.7|28129
1652696440000|2022-05-16 10:20:40|677.2|676.8|677.1|676.7|677.9|677.3|677.1|676.7|10646
1652696450000|2022-05-16 10:20:50|677.3|676.8|677.3|676.8|677.3|676.9|677|676.6|4659
1652696460000|2022-05-16 10:21:00|677.2|676.7|676.8|676.2|677.2|676.8|676.6|676|9450
1652696470000|2022-05-16 10:21:10|676.7|676.1|676.1|675.7|676.7|676.2|676.1|675.7|13083
1652696480000|2022-05-16 10:21:20|676|675.6|676.1|675.7|676.4|676|676|675.3|9758
1652696490000|2022-05-16 10:21:30|676.5|675.8|676.4|676.1|676.5|676.1|676.1|675.8|8444
1652696500000|2022-05-16 10:21:40|676.3|676|675.9|675.3|676.3|676|675.9|675.3|5696
1652696510000|2022-05-16 10:21:50|675.8|675.4|675.8|675.4|675.9|675.6|675.8|675.4|248
1652696520000|2022-05-16 10:22:00|675.7|675.3|675.6|675.2|675.8|675.6|675.5|675.2|7549
1652696530000|2022-05-16 10:22:10|675.5|675|675.4|675.1|675.5|675.1|675.4|675|1500
1652696540000|2022-05-16 10:22:20|675.5|675|675.4|675|675.5|675.1|675.3|675|4203
1652696550000|2022-05-16 10:22:30|675.3|674.9|674.9|674.4|675.5|675.4|674.8|674.1|8104
1652696570000|2022-05-16 10:22:50|674.8|674.5|674.8|674.4|674.9|674.5|674.8|674.4|0
1652696580000|2022-05-16 10:23:00|674.9|674.5|674.9|674.4|674.9|674.5|674.8|674.4|423
1652696590000|2022-05-16 10:23:10|675|674.5|674.9|674.4|675|674.5|674.9|674.4|200
1652696610000|2022-05-16 10:23:30|674.8|674.5|674.7|674.4|674.9|674.5|674.7|674.4|1041
1652696640000|2022-05-16 10:24:00|674.9|674.5|675.5|674.8|675.7|675.1|674.9|674.5|3129
1652696660000|2022-05-16 10:24:20|675.3|674.9|675.4|674.9|675.5|674.9|675.3|674.9|13
1652696670000|2022-05-16 10:24:30|675|675|675.9|675.3|675.9|675.5|675|674.9|2377
1652696680000|2022-05-16 10:24:40||675.4||675.4||675.4||675.4|0
1652696690000|2022-05-16 10:24:50|675.8|675.2|675.9|675.4|675.9|675.4|675.7|675.1|1127
1652696700000|2022-05-16 10:25:00||675.5||675.5||675.5||675.5|0
1652696710000|2022-05-16 10:25:10|676.1|675.6|676.3|675.8|676.3|675.8|675.9|675.6|440
1652696720000|2022-05-16 10:25:20|676.5|675.9|676.7|676.2|676.8|676.2|676.3|675.9|623
1652696730000|2022-05-16 10:25:30|676.8|676.3|677|676.4|677|676.4|676.8|676.3|0
1652696740000|2022-05-16 10:25:40|677.1|676.5|677|676.4|677.1|676.6|677|676.4|0
1652696750000|2022-05-16 10:25:50|676.9||676.8||676.9||676.8||0
1652696760000|2022-05-16 10:26:00|676.9|676.5|677.3|676.8|677.3|676.8|676.9|676.5|1
1652696770000|2022-05-16 10:26:10|677.2|676.7|677|676.6|677.2|676.7|677|676.6|623
1652696780000|2022-05-16 10:26:20|676.9|676.4|676.8|676.6|676.9|676.6|676.8|676.2|1302
1652696790000|2022-05-16 10:26:30|677|676.7|676.7|676.3|677.1|676.7|676.7|676.3|4641
1652696800000|2022-05-16 10:26:40|677|676.4|676.7|676.3|677.1|676.5|676.7|676.3|1794
1652696820000|2022-05-16 10:27:00|676.6|676.2|676.5|676|676.6|676.2|676.5|675.9|1347
1652696830000|2022-05-16 10:27:10|676.6|676.1|676.6|676.1|676.7|676.3|676.5|676.1|602
1652696840000|2022-05-16 10:27:20|676.7||676.5||676.7||676.5||0
1652696850000|2022-05-16 10:27:30|676.4|676|676.4|676|676.4|676|676.4|676|0
1652696860000|2022-05-16 10:27:40|676.5|676.1|676.8|676.3|676.8|676.3|676.5|676.1|584
1652696870000|2022-05-16 10:27:50|676.9|676.4|677|676.5|677.1|676.5|676.7|676.4|526
1652696880000|2022-05-16 10:28:00|676.9|676.6|677.2|676.8|677.4|676.8|676.9|676.6|376
1652696890000|2022-05-16 10:28:10|677.3|676.9|677|676.7|677.3|676.9|677|676.7|3444
1652696900000|2022-05-16 10:28:20|676.9|676.6|676.7|676.3|676.9|676.7|676.7|676.2|32490
1652696910000|2022-05-16 10:28:30|676.9|676.4|676.8|676.6|677|676.7|676.8|676.4|1636
1652696920000|2022-05-16 10:28:40|677|676.5|677|676.6|677|676.7|676.8|676.5|804
1652696930000|2022-05-16 10:28:50|676.9|676.5|676.6|676.3|676.9|676.5|676.6|676.3|0
1652696940000|2022-05-16 10:29:00|676.5|676.2|676.6|676.1|676.7|676.6|676.3|676|6137
1652696950000|2022-05-16 10:29:10|676.5|676.2|676.4|676.1|676.6|676.2|676.4|676.1|1011
1652696960000|2022-05-16 10:29:20|676.6|676.5|676.6|676.2|676.6|676.5|676.5|676.1|8491
1652696970000|2022-05-16 10:29:30|676.7|676.3|677|676.8|677.2|676.8|676.6|676.3|4286
1652696980000|2022-05-16 10:29:40||676.7||676.6||676.7||676.6|0
1652696990000|2022-05-16 10:29:50|678|676.7|677.5|677.1|678.2|678|677.5|676.7|28520
1652697000000|2022-05-16 10:30:00|677.4|677|677|676.6|677.4|677.1|677|676.5|1524
1652697020000|2022-05-16 10:30:20|676.9|676.2|675.9|675.6|676.9|676.2|675.9|675.5|19057
1652697030000|2022-05-16 10:30:30|675.8|675.4|675.5|675.2|675.9|675.5|675.3|675|13582
1652697040000|2022-05-16 10:30:40|675.6|675.3|675.5|675.2|675.6|675.3|675.5|675.2|5027
1652697050000|2022-05-16 10:30:50|675.6|675.3|675.6|675.3|675.6|675.3|675.6|675.3|1345
1652697060000|2022-05-16 10:31:00|675.7|675.4|675.7|675.3|675.7|675.4|675.6|675.3|1012
1652697070000|2022-05-16 10:31:10|675.6||675.7||675.7||675.6||0
1652697080000|2022-05-16 10:31:20|675.6|675.4|675.9|675.5|675.9|675.6|675.6|675.4|1203
1652697090000|2022-05-16 10:31:30|676.1|675.6|676.1|675.7|676.2|675.8|676|675.6|988
1652697100000|2022-05-16 10:31:40|676.2|675.8|676|675.6|676.6|676.5|676|675.6|18666
1652697110000|2022-05-16 10:31:50||675.7||675.7||675.7||675.7|0
1652697120000|2022-05-16 10:32:00|676.1|675.8|676.4|676|676.4|676.1|676.1|675.8|3307
1652697130000|2022-05-16 10:32:10|676.3|675.9|676.1|675.6|676.3|675.9|676|675.6|2487
1652697140000|2022-05-16 10:32:20|676.2|675.7|676.2|675.7|676.2|675.8|676.1|675.7|405
1652697150000|2022-05-16 10:32:30|676.1|675.8|676.2|675.7|676.2|675.8|676.1|675.7|531
1652697160000|2022-05-16 10:32:40|676||676||676||676||0
1652697180000|2022-05-16 10:33:00|675.9|675.6|675|674.8|676|675.6|674.8|674.7|44363
1652697190000|2022-05-16 10:33:10|675.2|674.9|675.2|675|675.4|675|675.1|674.8|5007
1652697200000|2022-05-16 10:33:20|675.1||675.1||675.1||675.1||0
1652697210000|2022-05-16 10:33:30|675.2||675.2||675.2||675.2||235
1652697220000|2022-05-16 10:33:40|675.3|675.1|675.3|675.1|675.3|675.1|675.2|675|1089
1652697230000|2022-05-16 10:33:50|675.6|675.2|675.5|675.2|675.9|675.5|675.5|675.1|5541
1652697240000|2022-05-16 10:34:00||675.3||675.2||675.3||675.2|552
1652697270000|2022-05-16 10:34:30|675.4|675.3|675.4|675.2|675.9|675.4|675.4|675.2|4533
1652697280000|2022-05-16 10:34:40|675.3|675.1|675.4|674.8|675.4|675.1|675|674.5|9611
1652697290000|2022-05-16 10:34:50|675.3||675.1||675.3||675.1||0
1652697300000|2022-05-16 10:35:00|675.3|674.9|675.2|674.9|675.4|674.9|675.1|674.8|2129
1652697310000|2022-05-16 10:35:10|675.4|675|675.6|675|675.6|675|675.1|674.9|2090
1652697320000|2022-05-16 10:35:20|675.7|675.1|675.7|675.4|676.2|675.7|675.6|675.1|4252
1652697330000|2022-05-16 10:35:30|675.8|675.3|675.6|675.3|675.8|675.3|675.5|675.3|439
1652697340000|2022-05-16 10:35:40|675.7|676.3|676.2|675.8|677|676.6|675.7|675.8|58161
1652697350000|2022-05-16 10:35:50|676.1|675.7|676.2|675.9|676.2|676|675.7|675.5|2766
1652697360000|2022-05-16 10:36:00|676.4|676|676.3|675.9|676.6|676.1|676.3|675.9|1217
1652697370000|2022-05-16 10:36:10|676.2|675.8|676.2|675.8|676.3|675.8|676|675.7|6094
1652697380000|2022-05-16 10:36:20||675.9||675.9||675.9||675.9|0
1652697390000|2022-05-16 10:36:30|676.4|676|676.7|676.3|676.8|676.4|676.4|676|3246
1652697400000|2022-05-16 10:36:40|676.9|676.4|676.6|676.3|676.9|676.4|676.6|676.3|627
1652697410000|2022-05-16 10:36:50|676.7|676.4|676.5|676.3|676.7|676.4|676.5|676.3|2977
1652697420000|2022-05-16 10:37:00|676.4|676.1|676.6|676.1|676.6|676.2|676.1|675.9|1639
1652697430000|2022-05-16 10:37:10|676.4||676.4||676.4||676.4||0
1652697440000|2022-05-16 10:37:20|676.6|676.2|676.8|676.4|676.8|676.4|676.6|676.2|447
1652697450000|2022-05-16 10:37:30|676.7|676.5|676.8|676.4|676.8|676.5|676.7|676.4|170
1652697460000|2022-05-16 10:37:40|676.9|676.5|677.1|676.7|677.3|676.8|676.9|676.5|1722
1652697470000|2022-05-16 10:37:50||676.8||676.8||676.8||676.7|44
1652697480000|2022-05-16 10:38:00|677.7|677.6|677.4|677.1|677.7|677.6|677.2|676.8|12778
1652697490000|2022-05-16 10:38:10|677.6|677.4|677.4|677.1|677.7|677.4|677.3|677.1|3498
1652697500000|2022-05-16 10:38:20|677.6||677.4||677.6||677.4||0
1652697510000|2022-05-16 10:38:30|677.6|677.2|678.1|677.6|678.2|677.7|677.6|677.1|5141
1652697520000|2022-05-16 10:38:40|678||678||678.1||677.9||0
1652697540000|2022-05-16 10:39:00|677.9|677.4|678.7|678.2|678.7|678.3|677.6|677.1|2576
1652697550000|2022-05-16 10:39:10|678.6|678.1|678.4|678.1|678.7|678.2|678.4|678.1|1401
1652697560000|2022-05-16 10:39:20|678.3|678|678.2|677.7|678.3|678|678.1|677.6|620
1652697570000|2022-05-16 10:39:30|678.1||678.1||678.1||678.1||0
1652697580000|2022-05-16 10:39:40|678|677.6|678|677.5|678|677.7|678|677.5|0
1652697590000|2022-05-16 10:39:50|678.1|677.6|677.8|677.5|678.2|677.8|677.7|677.5|1232
1652697600000|2022-05-16 10:40:00|677.9|677.4|677.3|677|677.9|677.4|677.3|677|990
1652697610000|2022-05-16 10:40:10|677.2|677.1|677.3|677|677.5|677.1|677.2|677|2000
1652697620000|2022-05-16 10:40:20|677.2|676.9|676.7|676.4|677.2|676.9|676.6|676.1|2424
1652697630000|2022-05-16 10:40:30|676.6|676.3|676.6|676.2|676.7|676.3|676.6|676.2|192
1652697640000|2022-05-16 10:40:40|676.7|676.3|676.6|676.2|676.7|676.3|676.6|676.2|250
1652697650000|2022-05-16 10:40:50|676.5|676.1|676.4|676.1|676.5|676.1|676.4|676.1|277
1652697660000|2022-05-16 10:41:00|676.3|675.9|676.1|675.5|676.3|675.9|676.1|675.5|1287
1652697670000|2022-05-16 10:41:10|676||676||676||676||0
1652697680000|2022-05-16 10:41:20|675.9||675.9||675.9||675.9||0
1652697690000|2022-05-16 10:41:30|675.8|675.6|676.5|675.9|676.5|676|675.8|675.6|3190
1652697700000|2022-05-16 10:41:40|676.4|675.8|676.1|675.7|676.4|675.9|676|675.7|1952
1652697710000|2022-05-16 10:41:50|676.2||676||676.3||676||0
1652697720000|2022-05-16 10:42:00|675.9|675.6|675.4|675|676|675.6|675.4|675|2126
1652697730000|2022-05-16 10:42:10|675.5||675.2||675.5||675.2||0
1652697740000|2022-05-16 10:42:20|675.4|675.1|675.5|675|675.5|675.2|675.4|675|3161
1652697750000|2022-05-16 10:42:30|675.4||675.4||675.4||675.4||0
1652697760000|2022-05-16 10:42:40|675.5|675.1|675.5|675|675.5|675.1|675.5|675|0
1652697770000|2022-05-16 10:42:50|675.4|675.2|675.4|675|675.5|675.2|675.3|675|49
1652697790000|2022-05-16 10:43:10|675.5|675.1|675.3|675|675.5|675.2|675.3|675|1280
1652697800000|2022-05-16 10:43:20|675.4|675.1|675.2|674.9|675.4|675.2|675.1|674.9|12479
1652697810000|2022-05-16 10:43:30|675.3|675|675.2|674.9|675.4|675.1|675.2|674.9|3915
1652697830000|2022-05-16 10:43:50|675|674.8|675|674.6|675|674.9|674.9|674.6|17927
1652697840000|2022-05-16 10:44:00|674.9|674.8|675|674.8|675|674.8|674.8|674.5|1224
1652697860000|2022-05-16 10:44:20|674.9|674.7|675|674.6|675|674.8|674.9|674.6|424
1652697870000|2022-05-16 10:44:30||674.7||674.7||674.7||674.7|0
1652697880000|2022-05-16 10:44:40|674.9|674.6|674.9|674.5|675|674.7|674.8|674.5|9702
1652697890000|2022-05-16 10:44:50|674.8|674.4|674.7|674.3|674.8|674.5|674.6|674.3|2591
1652697900000|2022-05-16 10:45:00|674.6|674.2|674.7|674.2|674.7|674.2|674.6|674.2|2597
1652697910000|2022-05-16 10:45:10|674.8|674.3|675.4|675|675.6|675.2|674.8|674.3|10654
1652697920000|2022-05-16 10:45:20|675.5|674.9|675.5|674.9|675.5|675.1|675.4|674.9|1218
1652697930000|2022-05-16 10:45:30|675.4||675.4||675.4||675.4||0
1652697940000|2022-05-16 10:45:40||675||675||675.1||675|924
1652697950000|2022-05-16 10:45:50|675.3|674.9|675.2|674.9|675.3|674.9|675.2|674.9|570
1652697960000|2022-05-16 10:46:00|675.1|674.8|675.2|674.8|675.2|674.8|675|674.8|879
1652697970000|2022-05-16 10:46:10|675.3||675.1||675.3||675.1||0
1652697990000|2022-05-16 10:46:30|675.3|674.9|675.1|674.8|675.4|674.9|675.1|674.8|500
1652698000000|2022-05-16 10:46:40|675.4|674.9|675.2|674.8|675.5|675.1|675.2|674.8|1340
1652698010000|2022-05-16 10:46:50|675.1|674.7|674.8|674.3|675.1|674.7|674.7|674.2|2359
1652698020000|2022-05-16 10:47:00|674.7||674.7||674.7||674.6||0
1652698040000|2022-05-16 10:47:20|674.6|674.4|674.2|674|674.6|674.4|674.1|674|3912
1652698050000|2022-05-16 10:47:30|674.1|673.9|673.6|673.3|674.3|673.9|673.6|673.3|30152
1652698060000|2022-05-16 10:47:40|673.5|673.1|673.6|673.2|673.7|673.2|673.1|672.6|12566
1652698070000|2022-05-16 10:47:50||673.1||673.1||673.1||673.1|0
1652698080000|2022-05-16 10:48:00|673.8|673.2|674.2|673.7|674.2|673.7|673.6|673.2|1108
1652698090000|2022-05-16 10:48:10|674.3|673.8|674.3|673.9|674.5|673.9|674.1|673.7|389
1652698100000|2022-05-16 10:48:20|674.2|673.8|674.5|674.2|674.5|674.2|674.2|673.8|2678
1652698160000|2022-05-16 10:49:20|674.6|674.5|674.6|674.2|674.8|674.6|674.6|674.2|4544
1652698170000|2022-05-16 10:49:30|674.5|674.1|673.3|672.9|674.5|674.1|673.2|672.7|11982
1652698180000|2022-05-16 10:49:40|673.5|672.8|672.9|672.5|673.5|672.8|672.9|672.5|0
1652698190000|2022-05-16 10:49:50|672.8|672.4|672.8|672.3|673|672.4|672.6|672.3|877
1652698200000|2022-05-16 10:50:00|672.7|672.6|672.6|672.3|672.7|672.6|672.4|672.3|1250
1652698210000|2022-05-16 10:50:10|672.5|672|672.5|672.1|672.7|672.2|672.3|672|2299
1652698220000|2022-05-16 10:50:20|672.7|672.2|673.2|672.7|673.2|672.8|672.5|672.2|8817
1652698230000|2022-05-16 10:50:30|673.1|672.6|673|672.6|673.1|672.6|673|672.5|0
1652698240000|2022-05-16 10:50:40|672.9|672.5|672.9|672.5|672.9|672.5|672.9|672.5|0
1652698270000|2022-05-16 10:51:10|672.8|672.6|673.3|672.9|673.6|673.1|672.8|672.5|4396
1652698280000|2022-05-16 10:51:20|673.4|673|673.3|673|673.4|673|673.3|673|0
1652698290000|2022-05-16 10:51:30|673.2|672.9|673.2|672.9|673.2|672.9|673.2|672.9|0
1652698300000|2022-05-16 10:51:40|||||||||66
1652698320000|2022-05-16 10:52:00|673.1|673|673.6|673.1|673.8|673.2|673.1|673|3885
1652698330000|2022-05-16 10:52:10|673.5|673.2|673.7|673.2|673.8|673.3|673.5|673.2|0
1652698340000|2022-05-16 10:52:20|673.8||673.6||673.8||673.5||0
1652698350000|2022-05-16 10:52:30|673.5|673.1|673.5|673.1|673.5|673.1|673.3|673.1|1179
1652698360000|2022-05-16 10:52:40|673.7|673.3|673.2|673|673.9|673.4|673.2|672.9|22683
1652698390000|2022-05-16 10:53:10|673.4||673.4||673.4||673.4||47
1652698400000|2022-05-16 10:53:20|673.2|672.9|673|672.5|673.2|672.9|672.9|672.4|1097
1652698410000|2022-05-16 10:53:30|673.2|672.7|672.9|672.7|673.4|672.9|672.9|672.7|17446
1652698420000|2022-05-16 10:53:40|672.8|672.6|672.6|672.3|672.8|672.6|672.6|672.2|9145
1652698440000|2022-05-16 10:54:00|672.5|672.1|672.2|672.1|672.5|672.1|672.2|672.1|1192
1652698450000|2022-05-16 10:54:10|672.3||672.3||672.4||672.2||212
1652698460000|2022-05-16 10:54:20|672.2|672|672|671.7|672.2|672|671.9|671.6|25288
1652698470000|2022-05-16 10:54:30|672.2|671.8|672.3|671.9|672.3|672|672|671.8|2731
1652698480000|2022-05-16 10:54:40|672.2||672.3||672.3||672.2||0
1652698490000|2022-05-16 10:54:50|672.2|671.8|672.1|671.7|672.2|671.9|672.1|671.7|2670
1652698500000|2022-05-16 10:55:00|672|671.6|671.6|671.1|672|671.6|671.5|671|6809
1652698510000|2022-05-16 10:55:10|671.8|671.2|672.1|671.6|672.3|671.8|671.8|671.2|1461
1652698520000|2022-05-16 10:55:20|672|671.7|671.9|671.4|672|671.7|671.8|671.3|1657
1652698530000|2022-05-16 10:55:30|671.8|671.3|671.7|671.3|671.9|671.3|671.6|671.2|250
1652698540000|2022-05-16 10:55:40|671.8|671.4|671.8|671.4|672.1|671.7|671.6|671.2|2902
1652698550000|2022-05-16 10:55:50||671.5||671.5||671.6||671.5|0
1652698570000|2022-05-16 10:56:10|671.7|671.4|671.6|671.2|671.7|671.5|671.5|671.2|2238
1652698580000|2022-05-16 10:56:20|671.5|671.1|671.5|671.2|671.6|671.2|671.5|671|0
1652698590000|2022-05-16 10:56:30|671.6|671.3|672|671.6|672.1|671.6|671.6|671.3|2071
1652698600000|2022-05-16 10:56:40|672.1|671.7|672.2|671.8|672.3|671.9|672.1|671.7|1384
1652698610000|2022-05-16 10:56:50|672.3|671.9|672.3|671.9|672.3|671.9|672.3|671.8|0
1652698630000|2022-05-16 10:57:10|672.2|671.8|672|671.8|672.2|671.8|672|671.8|350
1652698650000|2022-05-16 10:57:30|671.9|671.7|671.7|671.3|671.9|671.7|671.6|671.3|3832
1652698690000|2022-05-16 10:58:10|671.6||671.6||671.6||671.5||0
1652698700000|2022-05-16 10:58:20|671.5|671.1|671.3|671.1|671.5|671.1|671.3|671.1|10836
1652698710000|2022-05-16 10:58:30|671.2|671|671|670.6|671.3|671|671|670.5|2408
1652698720000|2022-05-16 10:58:40|671.2|670.7|671.2|670.8|671.5|670.9|671.2|670.6|3153
1652698730000|2022-05-16 10:58:50|671.1|670.7|671.1|670.7|671.1|670.7|671|670.5|400
1652698740000|2022-05-16 10:59:00|671|670.8|671|670.8|671.1|670.8|670.9|670.6|2655
1652698750000|2022-05-16 10:59:10|671.2|670.9|671.4|671|671.6|671.2|671.2|670.9|4290
1652698760000|2022-05-16 10:59:20|671.3||671.3||671.3||671.3||0
1652698770000|2022-05-16 10:59:30|671.2|670.8|671.1|670.8|671.2|670.8|671.1|670.8|1256
1652698780000|2022-05-16 10:59:40|671.2|670.9|671.5|671.2|671.5|671.2|671.1|670.9|1832
1652698790000|2022-05-16 10:59:50|671.4|671.1|671.3|670.9|671.4|671.2|671.3|670.9|2009
1652698930000|2022-05-16 11:02:10|671.7|671|672.5|671.4|672.5|671.4|671.7|671|2715
1652698940000|2022-05-16 11:02:20|672.4|671.5|673.2|672.7|673.6|672.7|672.3|671.5|6128
1652698950000|2022-05-16 11:02:30|673.1|672.8|673.2|672.8|673.2|672.9|673.1|672.8|1297
1652698960000|2022-05-16 11:02:40|673.5|672.9|673.8|673.2|674.1|673.2|673.2|672.8|4652
1652698970000|2022-05-16 11:02:50|673.7|673.1|673.5|673|673.8|673.1|673.5|673|605
1652698980000|2022-05-16 11:03:00|673.4|672.9|672.8|672.2|673.4|672.9|672.7|672.2|31538
1652698990000|2022-05-16 11:03:10|672.7|672.1|672.7|672.2|672.7|672.2|672.6|672|935
1652699010000|2022-05-16 11:03:30|672.6|672.3|672.6|672.3|672.6|672.3|672.6|672.3|405
1652699020000|2022-05-16 11:03:40|672.5|672.2|672.4|671.8|672.7|672.2|672.4|671.8|3344
1652699030000|2022-05-16 11:03:50||671.9||671.9||671.9||671.9|0
1652699050000|2022-05-16 11:04:10||671.8||671.8||671.8||671.8|0
1652699060000|2022-05-16 11:04:20|672.3|671.9|672|671.5|672.3|671.9|672|671.5|1489
1652699070000|2022-05-16 11:04:30|672.1|671.6|672.7|672|672.7|672|671.9|671.6|1
1652699080000|2022-05-16 11:04:40|672.6|672.1|672.6|672|672.7|672.1|672.6|672|300
1652699090000|2022-05-16 11:04:50|672.5|672.1|672.5|672.1|672.5|672.1|672.5|672.1|0
1652699100000|2022-05-16 11:05:00|672.8|672.2|672.7|672|672.9|672.6|672.7|672|4337
1652699110000|2022-05-16 11:05:10|672.6|671.9|672.9|672.2|672.9|672.2|672.4|671.8|4211
1652699120000|2022-05-16 11:05:20||672.3||672.3||672.6||672.3|0
1652699130000|2022-05-16 11:05:30|672.8|672.4|672.8|672.5|672.8|672.5|672.8|672.3|0
1652699140000|2022-05-16 11:05:40|672.9|672.6|672.9|672.6|672.9|672.7|672.7|672.5|4590
1652699150000|2022-05-16 11:05:50|673.1|672.8|673.4|672.9|673.5|673.1|673.1|672.8|479
1652699160000|2022-05-16 11:06:00|673.3|672.8|673.1|672.8|673.3|672.8|673.1|672.8|400
1652699170000|2022-05-16 11:06:10|673||673.1||673.1||673||0
1652699180000|2022-05-16 11:06:20|673|672.7|672.9|672.7|673|672.7|672.9|672.7|400
1652699190000|2022-05-16 11:06:30|673|672.6|672.9|672.6|673|672.7|672.9|672.6|2187
1652699200000|2022-05-16 11:06:40|672.8|672.9|673.2|672.9|673.2|672.9|672.8|672.9|2412
1652699220000|2022-05-16 11:07:00|673.1||673.1||673.1||673.1||0
1652699230000|2022-05-16 11:07:10|||||||||400
1652699240000|2022-05-16 11:07:20|673|673|673.2|672.7|673.2|673|672.9|672.6|13974
1652699250000|2022-05-16 11:07:30|673.4|672.8|673.4|673|673.6|673.1|673.4|672.8|0
1652699260000|2022-05-16 11:07:40||673.1||673||673.1||673|0
1652699270000|2022-05-16 11:07:50|673.2||673.1||673.2||673.1||0
1652699280000|2022-05-16 11:08:00|673.2|673.1|673.4|673.1|673.4|673.1|673.2|673|700
1652699290000|2022-05-16 11:08:10|673.2|673|673.9|673.5|674|673.5|673.1|673|3417
1652699300000|2022-05-16 11:08:20|673.8|673.4|674.2|673.8|674.4|674|673.4|673|10096
1652699310000|2022-05-16 11:08:30|674.3|673.9|673.9|673.4|674.3|674|673.8|673.4|589
1652699320000|2022-05-16 11:08:40|673.8|673.5|673.4|673|673.8|673.5|673.4|673|400
1652699330000|2022-05-16 11:08:50|673.2|673.1|673.3|673|673.4|673.1|673.2|673|703
1652699340000|2022-05-16 11:09:00|673.2||673.3||673.3||673.1||600
1652699350000|2022-05-16 11:09:10|673.4|673.1|673.7|673.3|673.7|673.3|673.3|673.1|3669
1652699360000|2022-05-16 11:09:20||673.2||673.2||673.2||673.2|0
1652699380000|2022-05-16 11:09:40|673.5|673.3|674|673.5|674.2|673.7|673.5|673.3|2203
1652699390000|2022-05-16 11:09:50||673.6||673.5||673.6||673.5|0
1652699400000|2022-05-16 11:10:00|673.9||673.8||674||673.8||0
1652699410000|2022-05-16 11:10:10|673.7|673.3|673.7|673.2|673.7|673.3|673.6|673.2|1031
1652699420000|2022-05-16 11:10:20|673.6|673.3|673.2|673|673.6|673.3|673.2|673|604
1652699430000|2022-05-16 11:10:30|673.1|672.9|673.8|673.5|674|673.5|673.1|672.9|40039
1652699460000|2022-05-16 11:11:00|674|673.6|673.7|673.2|674.2|673.7|673.5|673.1|1212
1652699470000|2022-05-16 11:11:10||673.1||673.1||673.1||673.1|0
1652699480000|2022-05-16 11:11:20|673.6||673.6||673.6||673.5||0
1652699490000|2022-05-16 11:11:30|673.7|673.2|673|672.6|673.8|673.3|673|672.6|2474
1652699500000|2022-05-16 11:11:40|672.9|672.5|673|672.5|673|672.6|672.9|672.4|0
1652699510000|2022-05-16 11:11:50||672.6||672.8||672.8||672.6|14
1652699520000|2022-05-16 11:12:00|673.3|672.9|673.4|672.9|673.5|673.1|673|672.9|5306
1652699530000|2022-05-16 11:12:10|673.3|673.5|674.7|674.1|674.7|674.1|673.3|673|31678
1652699540000|2022-05-16 11:12:20|674.8|674.2|674.8|674.3|674.8|674.3|674.8|674.2|0
1652699550000|2022-05-16 11:12:30|674.7|674.4|674.7|674.4|674.7|674.4|674.6|674.4|0
1652699560000|2022-05-16 11:12:40||674.3||674.4||674.4||674.3|0
1652699580000|2022-05-16 11:13:00||674.5||674.4||674.5||674.4|333
1652699600000|2022-05-16 11:13:20|674.8|674.3|675|674.7|675.3|674.8|674.8|674.3|3386
1652699610000|2022-05-16 11:13:30|675.1|674.8|675.1|674.7|675.3|674.8|675.1|674.7|0
1652699620000|2022-05-16 11:13:40|675|674.5|674.3|673.9|675|674.5|674.3|673.9|5259
1652699630000|2022-05-16 11:13:50|674.4||674.3||674.4||674.3||0
1652699640000|2022-05-16 11:14:00|674.2||674.3||674.3||674.2||0
1652699670000|2022-05-16 11:14:30|674.2|673.7|674.1|673.6|674.2|673.7|673.8|673.3|25418
1652699680000|2022-05-16 11:14:40||673.7||673.7||673.8||673.6|0
1652699690000|2022-05-16 11:14:50|674.2|673.8|674.5|674|674.5|674.1|674.2|673.8|2170
1652699700000|2022-05-16 11:15:00||673.9||674||674||673.9|0
1652699710000|2022-05-16 11:15:10|674.6|674.1|674.6|674.1|674.7|674.2|674.6|674.1|15
1652699720000|2022-05-16 11:15:20|674.5|674|674.6|674|674.6|674|674.5|674|0
1652699730000|2022-05-16 11:15:30|674.5||674.5||674.5||674.4||0
1652699740000|2022-05-16 11:15:40|674.6|674.1|674.1|673.6|674.6|674.1|674|673.6|1600
1652699750000|2022-05-16 11:15:50|673.9|673.7|674|673.6|674.2|674.1|673.9|673.6|15116
1652699760000|2022-05-16 11:16:00|673.9||673.9||673.9||673.9||0
1652699770000|2022-05-16 11:16:10|674.2|673.7|674.2|673.7|674.2|673.8|674.1|673.6|194
1652699780000|2022-05-16 11:16:20|674.3|673.8|674.1|673.6|674.5|674|673.9|673.6|7650
1652699810000|2022-05-16 11:16:50|674|673.5|673.9|673.5|674|673.5|673.9|673.5|60
1652699820000|2022-05-16 11:17:00|673.8||673.8||673.8||673.8||0
1652699840000|2022-05-16 11:17:20|674|673.6|674.1|673.7|674.2|673.7|674|673.6|1813
1652699850000|2022-05-16 11:17:30||673.6||673.6||673.6||673.6|0
1652699860000|2022-05-16 11:17:40|674.2|673.7|674.2|673.7|674.2|673.8|674.2|673.7|0
1652699870000|2022-05-16 11:17:50|674.3|673.8|674.5|674|674.5|674.1|674.3|673.8|0
1652699880000|2022-05-16 11:18:00|674.6|674.1|674.5|674|674.8|674.2|674.5|674|0
1652699890000|2022-05-16 11:18:10|674.8|674.1|675|674.5|675.1|674.6|674.7|674.1|7596
1652699900000|2022-05-16 11:18:20|675.1|674.4|675.2|674.8|675.5|675|675|674.4|1011
1652699920000|2022-05-16 11:18:40|675.3||675.1||675.3||675.1||0
1652699930000|2022-05-16 11:18:50|675.5|674.9|675.3|674.8|675.6|675|675.1|674.8|4811
1652699940000|2022-05-16 11:19:00|675.2||675.2||675.2||675.2||123
1652699950000|2022-05-16 11:19:10|675.1|674.7|674.8|674.2|675.1|674.7|674.8|674.2|691
1652699960000|2022-05-16 11:19:20|674.9|674.3|674.9|674.5|675.2|674.6|674.9|674.3|0
1652699990000|2022-05-16 11:19:50|674.8|674.4|674.5|674.1|674.8|674.4|674.5|674.1|0
1652700000000|2022-05-16 11:20:00||674.3||674.3||674.3||674.3|0
1652700010000|2022-05-16 11:20:10|674.7|674.4|674.7|674.3|674.8|674.4|674.5|674.3|1445
1652700030000|2022-05-16 11:20:30||674.4||674.3||674.4||674.3|1000
1652700040000|2022-05-16 11:20:40|674.9|674.4|675.2|674.6|675.2|674.6|674.9|674.4|2982
1652700050000|2022-05-16 11:20:50|675.3|674.7|675.1|674.6|675.4|674.9|675.1|674.6|0
1652700060000|2022-05-16 11:21:00|675.2|674.7|675.2|674.7|675.3|674.8|675.2|674.7|0
1652700070000|2022-05-16 11:21:10|675.1|674.6|674.8|674.4|675.1|674.6|674.8|674.4|1442
1652700080000|2022-05-16 11:21:20|674.7|674.3|674.6|674.1|674.7|674.3|674.4|674|11944
1652700090000|2022-05-16 11:21:30|674.4|674.2|674.8|674.4|674.9|674.5|674.4|674.2|1095
1652700110000|2022-05-16 11:21:50|674.7||674.8||674.8||674.7||0
1652700120000|2022-05-16 11:22:00||674.5||674.5||674.5||674.5|0
1652700130000|2022-05-16 11:22:10|674.9|674.6|675.2|674.7|675.2|674.8|674.9|674.6|2129
1652700140000|2022-05-16 11:22:20|675.1||675||675.1||675||0
1652700150000|2022-05-16 11:22:30|674.9|674.6|674.8|674.5|674.9|674.6|674.8|674.5|700
1652700160000|2022-05-16 11:22:40|674.9|674.6|674.7|674.5|674.9|674.7|674.7|674.5|3097
1652700170000|2022-05-16 11:22:50|674.8|674.6|674.8|674.5|675|674.7|674.7|674.5|5599
1652700190000|2022-05-16 11:23:10|675|674.6|674.9|674.5|675|674.6|674.8|674.5|1000
1652700200000|2022-05-16 11:23:20|674.8||674.9||674.9||674.8||0
1652700210000|2022-05-16 11:23:30|674.8||674.8||674.8||674.8||0
1652700230000|2022-05-16 11:23:50|674.7|674.4|674.3|674|674.7|674.4|674.3|673.9|1316
1652700240000|2022-05-16 11:24:00|674.2|673.8|674.1|673.8|674.3|673.8|674.1|673.8|67
1652700260000|2022-05-16 11:24:20|674||674||674||674||0
1652700300000|2022-05-16 11:25:00|673.9|673.6|673.9|673.5|673.9|673.7|673.8|673.5|6122
1652700310000|2022-05-16 11:25:10|673.8||673.8||673.8||673.8||0
1652700330000|2022-05-16 11:25:30|673.7|673.4|673.6|673.3|673.7|673.4|673.6|673.2|1805
1652700350000|2022-05-16 11:25:50|673.7|673.4|673.9|673.6|673.9|673.6|673.6|673.4|4313
1652700360000|2022-05-16 11:26:00|673.8|673.5|673.9|673.6|673.9|673.6|673.8|673.4|3050
1652700380000|2022-05-16 11:26:20|||||||||947
1652700390000|2022-05-16 11:26:30|673.8|673.7|674.4|674|674.5|674|673.8|673.6|6299
1652700400000|2022-05-16 11:26:40|674.5|673.9|674.1|673.7|674.5|673.9|674.1|673.7|76
1652700410000|2022-05-16 11:26:50|674||674||674||674||0
1652700450000|2022-05-16 11:27:30|673.9|673.6|673.9|673.5|673.9|673.6|673.7|673.5|5980
1652700460000|2022-05-16 11:27:40|673.8|673.6|674.1|673.6|674.1|673.6|673.8|673.6|0
1652700470000|2022-05-16 11:27:50|674|673.5|673.8|673.5|674|673.5|673.8|673.5|0
1652700490000|2022-05-16 11:28:10||673.6||673.6||673.6||673.6|0
1652700500000|2022-05-16 11:28:20|673.9|673.7|674.3|673.8|674.3|673.8|673.8|673.6|5978
1652700510000|2022-05-16 11:28:30|674.4|673.9|674.3|674|674.5|674.1|674.3|673.9|0
1652700520000|2022-05-16 11:28:40||673.9||673.9||673.9||673.8|0
1652700540000|2022-05-16 11:29:00|674.2||674.2||674.3||674.2||0
1652700550000|2022-05-16 11:29:10|674.3|673.8|673.9|673.6|674.3|673.8|673.9|673.6|391
1652700630000|2022-05-16 11:30:30|674.1|673.7|674.5|674.2|674.8|674.3|673.9|673.7|8514
1652700640000|2022-05-16 11:30:40|674.4|674.1|674.4|674|674.4|674.1|674.4|674|0
1652700670000|2022-05-16 11:31:10|674.3|673.9|674.3|673.9|674.3|673.9|674.2|673.9|901
1652700680000|2022-05-16 11:31:20|674.2|673.8|673.9|673.7|674.2|673.8|673.9|673.7|657
1652700700000|2022-05-16 11:31:40|||||||||48
1652700720000|2022-05-16 11:32:00|674.2|673.8|674.2|673.9|674.4|674|674.2|673.8|6681
1652700740000|2022-05-16 11:32:20||674||673.9||674||673.9|300
1652700800000|2022-05-16 11:33:20|674.4|674|674.5|674.1|674.7|674.2|674.2|674|4215
1652700810000|2022-05-16 11:33:30|674.4|674|673.8|673.6|674.4|674|673.8|673.6|2439
1652700820000|2022-05-16 11:33:40|673.7|673.5|673.7|673.5|673.7|673.6|673.5|673.1|30306
1652700830000|2022-05-16 11:33:50|673.8|673.6|673.7|673.3|673.8|673.7|673.6|673.3|1253
1652700840000|2022-05-16 11:34:00|673.6|673.2|673.1|672.7|673.6|673.2|673|672.6|5617
1652700850000|2022-05-16 11:34:10|673|672.6|672.7|672.4|673|672.6|672.7|672.4|3856
1652700860000|2022-05-16 11:34:20|672.8|672.5|673.2|672.7|673.3|672.9|672.8|672.5|11439
1652700870000|2022-05-16 11:34:30|673.1|672.6|672.8|672.5|673.1|672.6|672.8|672.4|384
1652700880000|2022-05-16 11:34:40|672.9|672.4|672.8|672.4|672.9|672.5|672.8|672.4|0
1652700890000|2022-05-16 11:34:50|672.7||672.8||672.8||672.7||0
1652700900000|2022-05-16 11:35:00|672.7|672.5|672.7|672.4|672.7|672.5|672.7|672.4|0
1652700920000|2022-05-16 11:35:20|672.8|672.5|673|672.6|673.2|672.7|672.8|672.5|5713
1652700930000|2022-05-16 11:35:30|672.9|672.7|673.1|672.9|673.4|672.9|672.9|672.7|10304
1652700950000|2022-05-16 11:35:50|673.2|673|673.3|672.9|673.3|673|673.2|672.9|612
1652700970000|2022-05-16 11:36:10|673.4|673|674|673.6|674.1|673.6|673.4|673|4536
1652700980000|2022-05-16 11:36:20|673.9||673.8||673.9||673.8||468
1652700990000|2022-05-16 11:36:30|673.7|673.4|673.1|672.8|673.7|673.4|673.1|672.7|2756
1652701000000|2022-05-16 11:36:40|673.2|672.9|673.6|673.3|673.6|673.3|673.2|672.9|2303
1652701010000|2022-05-16 11:36:50|673.8|673.4|674.1|673.6|674.1|673.6|673.8|673.4|1030
1652701020000|2022-05-16 11:37:00|674|673.5|674|673.5|674|673.5|673.7|673.3|489
1652701030000|2022-05-16 11:37:10|673.9|673.4|673.5|673|673.9|673.4|673.4|672.9|143
1652701040000|2022-05-16 11:37:20|673.6|673.1|673.5|673|673.6|673.1|673.5|673|0
1652701050000|2022-05-16 11:37:30|673.6|673.1|673.8|673.3|673.9|673.8|673.6|673.1|5000
1652701060000|2022-05-16 11:37:40|673.7|673.2|673.6|673.1|673.7|673.3|673.5|673|300
1652701080000|2022-05-16 11:38:00||673.2||673.2||673.3||673.2|0
1652701090000|2022-05-16 11:38:10|673.5|673.1|673.5|673|673.5|673.1|673.5|673|0
1652701100000|2022-05-16 11:38:20||673.1||673||673.1||673|0
1652701110000|2022-05-16 11:38:30||673.1||673.1||673.3||673.1|0
1652701120000|2022-05-16 11:38:40||673||673||673||673|0
1652701130000|2022-05-16 11:38:50||673.1||673.1||673.2||673.1|0
1652701140000|2022-05-16 11:39:00|673.7|673.5|673.5|673.2|673.8|673.5|673.5|673.1|10319
1652701170000|2022-05-16 11:39:30|673.4|673.1|672.9|672.5|673.4|673.1|672.9|672.4|2244
1652701180000|2022-05-16 11:39:40|673|672.6|673.1|672.8|673.2|672.9|672.9|672.6|5092
1652701200000|2022-05-16 11:40:00|673.2|672.9|672.4|672.1|673.2|672.9|672.4|672.1|9477
1652701240000|2022-05-16 11:40:40|672.6|672.2|672.9|672.4|672.9|672.5|672.4|672.2|2381
1652701250000|2022-05-16 11:40:50|672.8|672.5|673.1|672.7|673.2|672.8|672.8|672.5|0
1652701260000|2022-05-16 11:41:00||672.8||672.7||672.8||672.7|0
1652701300000|2022-05-16 11:41:40|673|672.6|672.9|672.6|673.2|672.7|672.8|672.6|3864
1652701310000|2022-05-16 11:41:50|672.8|672.5|672.8|672.5|672.8|672.5|672.8|672.5|481
1652701330000|2022-05-16 11:42:10|673|672.6|673.1|672.7|673.3|672.8|673|672.6|943
1652701340000|2022-05-16 11:42:20|673||673||673.1||673||100
1652701360000|2022-05-16 11:42:40|673.2|672.8|673.1|672.8|673.3|673.1|673|672.8|11616
1652701370000|2022-05-16 11:42:50|673.2||673||673.3||673||0
1652701420000|2022-05-16 11:43:40|673.3|672.9|673.3|672.9|673.4|673|673.2|672.9|1152
1652701430000|2022-05-16 11:43:50|673.1||673.1||673.1||673.1||0
1652701440000|2022-05-16 11:44:00|673|672.8|673.1|672.8|673.1|672.8|673|672.8|543
1652701450000|2022-05-16 11:44:10|673|672.7|672.7|672.4|673.1|672.7|672.6|672.3|6011
1652701480000|2022-05-16 11:44:40|672.8|672.5|672.9|672.6|672.9|672.7|672.7|672.5|2633
1652701490000|2022-05-16 11:44:50|672.8|672.5|672.8|672.4|672.8|672.5|672.8|672.4|870
1652701500000|2022-05-16 11:45:00|672.7|672.3|672.6|672.3|672.7|672.3|672.6|672.3|0
1652701540000|2022-05-16 11:45:40|672.5|672.2|671.8|671.6|672.5|672.2|671.8|671.4|11273
1652701550000|2022-05-16 11:45:50|671.9|671.7|671.8|671.6|672.2|671.8|671.8|671.6|203
1652701560000|2022-05-16 11:46:00|671.7|671.7|671.8|671.6|671.8|671.7|671.7|671.6|211
1652701570000|2022-05-16 11:46:10|671.9|671.7|672.2|671.9|672.5|672|671.9|671.7|4352
1652701610000|2022-05-16 11:46:50|672.1|671.8|671.8|671.6|672.1|671.8|671.8|671.6|2252
1652701640000|2022-05-16 11:47:20|671.7|671.5|671.7|671.4|671.7|671.5|671.7|671.4|9598
1652701660000|2022-05-16 11:47:40|671.8|671.6|671.9|671.6|672.1|671.8|671.7|671.6|8381
1652701670000|2022-05-16 11:47:50||671.8||671.8||671.8||671.8|0
1652701680000|2022-05-16 11:48:00|||||||||3600
1652701690000|2022-05-16 11:48:10|671.8|671.7|671.7|671.2|671.9|671.7|671.4|671|7376
1652701700000|2022-05-16 11:48:20|671.6||671.5||671.6||671.5||0
1652701720000|2022-05-16 11:48:40|671.4||671.5||671.5||671.4||0
1652701730000|2022-05-16 11:48:50||671.4||671.2||671.4||671.2|500
1652701740000|2022-05-16 11:49:00|671.4|671.1|671.4|671|671.5|671.1|671.4|671|633
1652701760000|2022-05-16 11:49:20|671.3||671.3||671.3||671.3||0
1652701770000|2022-05-16 11:49:30|671.4|671.1|671.4|671|671.6|671.2|671.3|671|1093
1652701780000|2022-05-16 11:49:40|671.3|670.9|671.1|670.9|671.3|670.9|671.1|670.6|4927
1652701800000|2022-05-16 11:50:00|671.2|671|671.1|670.9|671.6|671.1|671|670.5|10525
1652701810000|2022-05-16 11:50:10||670.8||670.7||670.8||670.7|0
1652701820000|2022-05-16 11:50:20|671.3|670.8|671.8|671.3|672|671.5|671.3|670.8|3900
1652701840000|2022-05-16 11:50:40|671.7|671.4|671.6|671.3|671.8|671.4|671.5|671.3|1111
1652701850000|2022-05-16 11:50:50|671.8|671.6|671.6|671.3|671.9|671.6|671.6|671.3|2500
1652701860000|2022-05-16 11:51:00|671.5|671.2|671|670.6|671.5|671.2|671|670.6|19942
1652701870000|2022-05-16 11:51:10|671.1|670.7|670.9|670.4|671.3|670.8|670.9|670.4|1756
1652701880000|2022-05-16 11:51:20|671|670.5|670.8|670.3|671|670.7|670.8|670.3|0
1652701890000|2022-05-16 11:51:30|670.7|670.2|670.7|670.4|670.7|670.4|670.7|670.2|0
1652701910000|2022-05-16 11:51:50|670.6||670.7||670.7||670.6||0
1652701930000|2022-05-16 11:52:10|670.8|670.5|671.3|670.9|671.4|670.9|670.7|670.5|6704
1652701940000|2022-05-16 11:52:20|671.5|671|671.6|671.1|671.7|671.3|671.5|671|1127
1652701950000|2022-05-16 11:52:30||671.2||671.2||671.2||671.1|399
1652701980000|2022-05-16 11:53:00|671.5||671.5||671.5||671.5||0
1652701990000|2022-05-16 11:53:10|671.7|671.4|671.9|671.4|671.9|671.4|671.7|671.2|911
1652702000000|2022-05-16 11:53:20|672|671.5|671.9|671.4|672.1|671.6|671.9|671.4|0
1652702020000|2022-05-16 11:53:40|672|671.5|671.9|671.5|672|671.8|671.9|671.5|594
1652702030000|2022-05-16 11:53:50||671.6||671.5||671.6||671.5|300
1652702050000|2022-05-16 11:54:10|671.8|671.6|671.8|671.5|671.8|671.6|671.8|671.5|2463
1652702080000|2022-05-16 11:54:40|671.7|671.4|671.7|671.3|671.7|671.4|671.7|671.2|2000
1652702090000|2022-05-16 11:54:50|671.6|671.2|671.3|670.9|671.6|671.3|671.3|670.9|0
1652702100000|2022-05-16 11:55:00|671.2||671.2||671.2||671.2||0
1652702120000|2022-05-16 11:55:20|671.1|670.7|671.2|670.8|671.5|671.2|670.8|670.6|12147
1652702130000|2022-05-16 11:55:30|671.3|670.9|671.2|670.8|671.3|670.9|671.2|670.8|1011
1652702140000|2022-05-16 11:55:40|671.3||671.3||671.3||671.3||0
1652702150000|2022-05-16 11:55:50|671.2|670.7|671.1|670.6|671.2|670.7|671.1|670.6|1034
1652702160000|2022-05-16 11:56:00|670.8||670.8||671.1||670.8||9
1652702170000|2022-05-16 11:56:10|671|670.7|671.6|671.1|671.6|671.2|671|670.6|2034
1652702190000|2022-05-16 11:56:30|671.5||671.5||671.5||671.5||0
1652702200000|2022-05-16 11:56:40||671.2||671.1||671.3||671.1|0
1652702220000|2022-05-16 11:57:00|671.4|671|671.2|670.7|671.5|671|671.2|670.7|3090
1652702230000|2022-05-16 11:57:10|671.1|670.6|671.4|670.9|671.4|670.9|670.9|670.5|3528
1652702240000|2022-05-16 11:57:20|671.5|671.1|671.6|671.3|671.7|671.3|671.4|671.1|2776
1652702260000|2022-05-16 11:57:40|671.7|671.4|671.8|671.5|671.9|671.6|671.7|671.4|103
1652702270000|2022-05-16 11:57:50|671.9||671.9||671.9||671.9||0
1652702280000|2022-05-16 11:58:00|671.7||671.7||671.7||671.7||0
1652702290000|2022-05-16 11:58:10|671.9|671.6|672.3|671.9|672.3|671.9|671.9|671.6|675
1652702300000|2022-05-16 11:58:20|672.4|672|672.8|672.4|672.9|672.5|672.4|672|2222
1652702310000|2022-05-16 11:58:30|672.7|672.3|672.6|672.2|672.8|672.4|672.6|672.2|210
1652702320000|2022-05-16 11:58:40|672.7||672.7||672.7||672.7||0
1652702330000|2022-05-16 11:58:50|672.6||672.6||672.6||672.6||0
1652702340000|2022-05-16 11:59:00|672.8|672.3|673.1|672.7|673.1|672.8|672.8|672.3|1154
1652702350000|2022-05-16 11:59:10|673|672.8|673|672.6|673|672.8|672.8|672.6|2851
1652702370000|2022-05-16 11:59:30|672.9|672.5|672.7|672.2|672.9|672.5|672.5|672|679
1652702380000|2022-05-16 11:59:40|672.6|672.1|672.6|672.1|672.6|672.1|672.5|672.1|0
1652702390000|2022-05-16 11:59:50|672.5|672|672.6|672.1|672.6|672.1|672.3|672|0
1652702400000|2022-05-16 12:00:00|672.7|672.2|672.5|672.1|672.7|672.2|672.5|672.1|0
1652702410000|2022-05-16 12:00:10||672.2||672.1||672.2||672.1|0
1652702440000|2022-05-16 12:00:40|672.4||672.4||672.5||672.4||0
1652702450000|2022-05-16 12:00:50|672.3|671.9|672.2|671.9|672.3|671.9|672.2|671.9|146
1652702460000|2022-05-16 12:01:00||672||671.9||672||671.9|0
1652702470000|2022-05-16 12:01:10|672.4|672|673.1|672.7|673.1|672.7|672.2|672|4164
1652702480000|2022-05-16 12:01:20|673.3|672.8|673.2|672.8|673.5|673.1|673.2|672.7|860
1652702490000|2022-05-16 12:01:30|673.1||673.2||673.2||673.1||0
1652702500000|2022-05-16 12:01:40|673.3|672.9|673.1|672.8|673.4|672.9|673.1|672.8|0
1652702520000|2022-05-16 12:02:00|673|672.7|673.1|672.7|673.1|672.9|672.8|672.7|3495
1652702540000|2022-05-16 12:02:20|673||673.1||673.1||672.9||0
1652702550000|2022-05-16 12:02:30|673|672.6|672.7|672.2|673|672.6|672.7|672.2|737
1652702560000|2022-05-16 12:02:40|672.6|672.1|672.6|672.1|672.6|672.1|672.6|672.1|0
1652702580000|2022-05-16 12:03:00|672.5|672.2|672.5|672.1|672.5|672.2|672.5|672.1|200
1652702600000|2022-05-16 12:03:20|672.7|672.2|672.9|672.5|672.9|672.5|672.5|672.2|2996
1652702610000|2022-05-16 12:03:30|673|672.6|672.9|672.4|673.2|672.6|672.8|672.4|0
1652702620000|2022-05-16 12:03:40|672.8|672.3|672.4|672|672.8|672.3|672.4|672|746
1652702630000|2022-05-16 12:03:50|672.7|672.1|673.3|672.9|673.4|673|672.6|672.1|9350
1652702640000|2022-05-16 12:04:00|673.4|673|673.2|672.9|673.4|673|673.2|672.9|0
1652702660000|2022-05-16 12:04:20|673.1|672.8|673|672.6|673.1|672.8|673|672.6|970
1652702670000|2022-05-16 12:04:30|672.9|672.5|673|672.7|673|672.8|672.9|672.5|619
1652702680000|2022-05-16 12:04:40|673.2|672.8|673.4|673|673.4|673|673.2|672.8|455
1652702690000|2022-05-16 12:04:50|673.5|673.1|673.8|673.3|673.9|673.4|673.5|673.1|3481
1652702700000|2022-05-16 12:05:00|673.7|673.4|673.6|673.1|673.7|673.4|673.5|673.1|0
1652702710000|2022-05-16 12:05:10|673.5|673.2|673.5|673.2|673.5|673.2|673.5|673.2|0
1652702720000|2022-05-16 12:05:20|673.4|673.1|673.3|672.9|673.4|673.1|673.2|672.8|1309
1652702730000|2022-05-16 12:05:30|673.4|672.8|673.1|672.6|673.4|672.8|673.1|672.6|0
1652702740000|2022-05-16 12:05:40|673|672.5|673.2|672.7|673.2|672.7|672.9|672.5|1232
1652702750000|2022-05-16 12:05:50|673.4|672.8|673.4|672.9|673.4|672.9|673.4|672.8|67
1652702760000|2022-05-16 12:06:00|673.3|672.8|673.5|673|673.5|673|673.3|672.8|0
1652702770000|2022-05-16 12:06:10|673.4|673.1|673.5|673|673.5|673.1|673.4|673|0
1652702780000|2022-05-16 12:06:20||673.1||673||673.1||673|0
1652702790000|2022-05-16 12:06:30|673.6|673.1|673.4|673|673.6|673.1|673.4|673|0
1652702800000|2022-05-16 12:06:40|673.3||673.3||673.3||673.3||0
1652702810000|2022-05-16 12:06:50|673.5|673.1|673.3|673|673.5|673.2|673.2|673|984
1652702820000|2022-05-16 12:07:00|673.2||673.3||673.3||673.2||0
1652702830000|2022-05-16 12:07:10|673.2|672.9|673.2|672.8|673.2|672.9|673|672.6|2469
1652702840000|2022-05-16 12:07:20|673.1|672.7|673.1|672.7|673.1|672.8|673.1|672.7|0
1652702850000|2022-05-16 12:07:30||672.8||672.7||672.8||672.7|0
1652702870000|2022-05-16 12:07:50|673.2|672.8|673.3|672.9|673.3|673|673.1|672.7|3702
1652702880000|2022-05-16 12:08:00|673.2|673|672.7|672.5|673.2|673|672.7|672.5|1899
1652702890000|2022-05-16 12:08:10||672.4||672.4||672.4||672.4|0
1652702900000|2022-05-16 12:08:20|672.9|672.5|672.9|672.6|672.9|672.6|672.9|672.5|1148
1652702910000|2022-05-16 12:08:30|673.1|672.7|672.9|672.6|673.8|673.3|672.8|672.6|7383
1652702920000|2022-05-16 12:08:40|672.8|672.7|672.7|672.2|672.9|672.7|672.7|672.2|124
1652702930000|2022-05-16 12:08:50|672.8|672.3|672.7|672.2|672.8|672.4|672.7|672.2|0
1652702940000|2022-05-16 12:09:00|672.8|672.3|672.9|672.5|672.9|672.5|672.8|672.3|1628
1652702950000|2022-05-16 12:09:10|672.8|672.4|672.8|672.4|672.8|672.4|672.8|672.4|0
1652702960000|2022-05-16 12:09:20|672.7|672.3|672.8|672.3|672.8|672.4|672.6|672.2|0
1652702970000|2022-05-16 12:09:30|672.7||672.8||672.8||672.7||0
1652702980000|2022-05-16 12:09:40|672.7|672.2|672.5|672.1|672.7|672.2|672.5|672.1|204
1652702990000|2022-05-16 12:09:50|672.6|672.2|672.7|672.2|672.7|672.3|672.6|672.2|0
1652703000000|2022-05-16 12:10:00|672.8|672.3|672.8|672.5|672.8|672.5|672.8|672.3|0
1652703010000|2022-05-16 12:10:10|672.9|672.6|673.1|672.7|673.2|672.7|672.9|672.5|1105
1652703040000|2022-05-16 12:10:40||672.8||672.8||672.8||672.8|0
1652703050000|2022-05-16 12:10:50|673.2|672.9|673|672.7|673.2|672.9|673|672.7|1079
1652703070000|2022-05-16 12:11:10|672.9|672.6|672.8|672.6|672.9|672.7|672.8|672.6|2247
1652703080000|2022-05-16 12:11:20|672.9|672.7|673|672.6|673|672.7|672.9|672.6|345
1652703100000|2022-05-16 12:11:40|673.2|672.8|673.3|672.9|673.6|673.2|673.2|672.8|1841
1652703110000|2022-05-16 12:11:50|673.2|673|673.3|672.9|673.3|673|673.2|672.9|46
1652703120000|2022-05-16 12:12:00|673.2||673.2||673.2||673.2||0
1652703140000|2022-05-16 12:12:20|673.1|672.8|672.9|672.5|673.1|672.8|672.8|672.5|18925
1652703150000|2022-05-16 12:12:30|672.8|672.6|672.9|672.6|672.9|672.7|672.8|672.5|406
1652703160000|2022-05-16 12:12:40|672.8|672.7|672.8|672.5|672.8|672.7|672.8|672.5|971
1652703170000|2022-05-16 12:12:50|672.7|672.6|672.7|672.5|672.8|672.6|672.7|672.5|626
1652703180000|2022-05-16 12:13:00|673|672.6|672.9|672.5|673.1|672.7|672.8|672.5|3010
1652703190000|2022-05-16 12:13:10|672.8|672.6|672.8|672.5|672.9|672.6|672.8|672.5|0
1652703230000|2022-05-16 12:13:50|672.9|672.6|673.1|672.7|673.1|672.9|672.7|672.5|9637
1652703240000|2022-05-16 12:14:00|673|672.8|673|672.7|673|672.9|673|672.7|654
1652703250000|2022-05-16 12:14:10|673.1|672.9|673.3|672.9|673.4|673|673.1|672.9|1874
1652703260000|2022-05-16 12:14:20|673.1||673.1||673.1||673.1||0
1652703270000|2022-05-16 12:14:30|673|672.8|672.6|672.3|673|672.8|672.5|672.3|21495
1652703290000|2022-05-16 12:14:50|672.5|672.2|672.4|672.1|672.5|672.2|672.4|672.1|700
1652703310000|2022-05-16 12:15:10|672.6|672.2|672.5|672.1|672.6|672.3|672.4|672.1|2229
1652703320000|2022-05-16 12:15:20|672.4||672.4||672.4||672.4||900
1652703330000|2022-05-16 12:15:30|672.3||672.4||672.4||672.3||0
1652703340000|2022-05-16 12:15:40|672.3||672.3||672.3||672.3||0
1652703350000|2022-05-16 12:15:50|672.2|672|672.3|672|672.4|672.1|672|671.6|5425
1652703360000|2022-05-16 12:16:00||671.9||671.9||671.9||671.9|0
1652703370000|2022-05-16 12:16:10||672||672||672||672|0
1652703390000|2022-05-16 12:16:30|672.2|671.9|672.2|671.8|672.3|671.9|672.2|671.8|811
1652703400000|2022-05-16 12:16:40||671.9||671.9||671.9||671.9|0
1652703420000|2022-05-16 12:17:00|672.4|672|673|672.6|673.2|673|672.4|672|6747
1652703430000|2022-05-16 12:17:10|673.2|672.7|673|672.7|673.2|672.7|673|672.6|0
1652703440000|2022-05-16 12:17:20|673.1||673.1||673.1||673||0
1652703470000|2022-05-16 12:17:50||672.8||672.8||672.8||672.8|0
1652703500000|2022-05-16 12:18:20|673.3|673.2|673.4|673|673.4|673.2|673.2|672.8|2000
1652703510000|2022-05-16 12:18:30|673.3|673.1|673.6|673.3|673.6|673.3|673.3|673.1|0
1652703530000|2022-05-16 12:18:50|673.5|673.2|673.5|673.2|673.6|673.3|673.4|673.1|2761
1652703540000|2022-05-16 12:19:00|673.6|673.3|673.6|673.2|673.6|673.3|673.6|673.2|0
1652703560000|2022-05-16 12:19:20|673.7|673.3|673.9|673.7|674.1|673.7|673.7|673.3|2602
1652703570000|2022-05-16 12:19:30|673.8|673.6|674.1|673.7|674.2|673.8|673.8|673.5|2048
1652703580000|2022-05-16 12:19:40|674.2|673.8|674.9|674.5|675.1|674.9|674.2|673.8|12764
1652703590000|2022-05-16 12:19:50|675|674.6|674.9|674.5|675.3|674.9|674.7|674.5|3414
1652703600000|2022-05-16 12:20:00|674.8|674.4|674.7|674.4|674.8|674.5|674.6|674.4|811
1652703610000|2022-05-16 12:20:10|674.6|674.3|674.5|674.1|674.6|674.3|674.4|673.9|3067
1652703620000|2022-05-16 12:20:20||674||674.1||674.1||674|0
1652703650000|2022-05-16 12:20:50|674.7|674.2|674.7|674.4|674.7|674.5|674.7|674.2|1986
1652703660000|2022-05-16 12:21:00|674.9|674.5|675.1|674.6|675.2|674.7|674.7|674.5|1009
1652703670000|2022-05-16 12:21:10|675|674.7|674.8|674.4|675|674.7|674.7|674.2|1210
1652703680000|2022-05-16 12:21:20||674.5||674.5||674.5||674.5|0
1652703690000|2022-05-16 12:21:30|674.9|674.6|675.1|674.7|675.1|674.7|674.9|674.6|1318
1652703700000|2022-05-16 12:21:40|675|674.6|675|674.6|675|674.6|675|674.6|0
1652703710000|2022-05-16 12:21:50|674.9|674.5|674.9|674.5|675|674.5|674.9|674.5|0
1652703730000|2022-05-16 12:22:10|675|674.9|675.7|675.3|675.7|675.4|675|674.9|2563
1652703750000|2022-05-16 12:22:30|675.6|675.4|675.5|675.2|675.6|675.4|675.1|675|5024
1652703760000|2022-05-16 12:22:40|675.4|675.1|675.4|675|675.5|675.1|675.4|675|0
1652703780000|2022-05-16 12:23:00||675.1||675||675.1||675|0
1652703820000|2022-05-16 12:23:40||675.1||675||675.1||675|1000
1652703850000|2022-05-16 12:24:10|675.5|675.1|675.5|675.2|675.5|675.3|675.5|675.1|1846
1652703860000|2022-05-16 12:24:20|675.4|675.1|675.3|675|675.5|675.1|675.1|675|4649
1652703900000|2022-05-16 12:25:00|675.2|674.9|675|674.5|675.5|675|674.9|674.5|33709
1652703910000|2022-05-16 12:25:10|675.1|674.6|674.9|674.5|675.1|674.6|674.9|674.5|0
1652703930000|2022-05-16 12:25:30|674.8|674.4|674.7|674.3|674.8|674.4|674.7|674.3|261
1652703940000|2022-05-16 12:25:40|674.8||674.6||674.8||674.6||0
1652703970000|2022-05-16 12:26:10|674.5|674.2|674.5|674.4|674.5|674.4|674.5|674|203
1652703980000|2022-05-16 12:26:20|674.6||674.6||674.6||674.6||1630
1652703990000|2022-05-16 12:26:30|674.5|674.3|674.5|674.2|674.5|674.3|674.5|674.2|368
1652704020000|2022-05-16 12:27:00|||||||||15
1652704030000|2022-05-16 12:27:10|674.6|674.3|674.7|674.3|674.7|674.4|674.6|674.3|1632
1652704040000|2022-05-16 12:27:20|674.6|674.2|674.5|674.2|674.6|674.3|674.5|674.2|0
1652704090000|2022-05-16 12:28:10|674.4||674.4||674.4||674.4||0
1652704100000|2022-05-16 12:28:20|674.5|674.3|674.3|674.2|674.5|674.3|674.3|674.2|4182
1652704110000|2022-05-16 12:28:30|674.2|674.1|674.2|673.8|674.3|674.1|674.2|673.8|2806
1652704120000|2022-05-16 12:28:40|674.1|673.7|674|673.6|674.1|673.7|674|673.6|0
1652704130000|2022-05-16 12:28:50|673.9|673.5|673.6|673|673.9|673.5|673.6|673|1343
1652704140000|2022-05-16 12:29:00|673.5|672.9|673.2|672.9|673.5|673|673.2|672.8|4285
1652704150000|2022-05-16 12:29:10|673.1|672.8|673.1|672.7|673.1|672.8|673.1|672.7|549
1652704160000|2022-05-16 12:29:20|673.2|672.8|673.3|672.9|673.7|673.3|673.2|672.8|4689
1652704180000|2022-05-16 12:29:40|673.2|672.8|673.3|672.8|673.3|672.8|673|672.7|2916
1652704210000|2022-05-16 12:30:10|673.2||673.2||673.2||673.2||0
1652704230000|2022-05-16 12:30:30|673.1|672.7|673.2|672.7|673.2|672.7|673.1|672.7|1508
1652704240000|2022-05-16 12:30:40|673.1||673.1||673.1||673.1||0
1652704290000|2022-05-16 12:31:30|673.6|672.8|673.5|673.3|673.8|673.3|673.1|672.8|11619
1652704300000|2022-05-16 12:31:40|673.6|673.2|673.4|672.9|673.6|673.2|673.3|672.9|14462
1652704320000|2022-05-16 12:32:00|673.3|672.8|673.4|672.9|673.4|673|673.3|672.8|0
1652704330000|2022-05-16 12:32:10||673||673||673.2||673|255
1652704340000|2022-05-16 12:32:20||672.9||672.9||672.9||672.9|0
1652704350000|2022-05-16 12:32:30|673.3|673|673|672.7|673.3|673|673|672.7|0
1652704370000|2022-05-16 12:32:50|673.1|672.8|673.3|672.9|673.4|673.1|673.1|672.8|3878
1652704380000|2022-05-16 12:33:00||673||672.9||673||672.9|0
1652704390000|2022-05-16 12:33:10||672.8||672.9||672.9||672.8|0
1652704400000|2022-05-16 12:33:20|673.2|672.8|673.2|672.7|673.2|672.8|673.2|672.7|0
1652704410000|2022-05-16 12:33:30||672.8||672.8||672.8||672.8|0
1652704420000|2022-05-16 12:33:40||672.9||672.8||673||672.8|0
1652704440000|2022-05-16 12:34:00|673.1|672.7|672.8|672.3|673.1|672.7|672.5|672.1|3395
1652704450000|2022-05-16 12:34:10|672.9|672.4|673.1|672.7|673.2|672.8|672.9|672.4|480
1652704460000|2022-05-16 12:34:20|673.2|672.8|673.1|672.7|673.3|672.8|673.1|672.7|0
1652704480000|2022-05-16 12:34:40|673|672.8|673|672.8|673.1|672.8|672.9|672.7|1643
1652704500000|2022-05-16 12:35:00|672.9|672.7|673.5|673.1|673.6|673.2|672.9|672.7|5523
1652704510000|2022-05-16 12:35:10|673.4|673|673.7|673.2|673.8|673.4|673.4|673|2958
1652704520000|2022-05-16 12:35:20|673.6|673.1|673.6|673.2|673.6|673.3|673.6|673.1|0
1652704530000|2022-05-16 12:35:30|673.8|673.3|674.2|673.7|674.2|673.8|673.8|673.3|1214
1652704540000|2022-05-16 12:35:40|674.1|673.8|674.3|674|674.7|674.2|674|673.7|4625
1652704550000|2022-05-16 12:35:50|674.2|673.9|674.3|673.9|674.3|673.9|674.2|673.9|705
1652704560000|2022-05-16 12:36:00|674.2|673.8|673.7|673.3|674.3|673.8|673.7|673.2|1703
1652704570000|2022-05-16 12:36:10||673.4||673.3||673.5||673.3|0
1652704590000|2022-05-16 12:36:30|673.6|673.2|673.4|673.1|673.6|673.2|673.4|673.1|619
1652704610000|2022-05-16 12:36:50|673.6|673.2|673.6|673.3|673.6|673.3|673.6|673.2|2294
1652704620000|2022-05-16 12:37:00|673.5|673.2|673.8|673.4|673.8|673.4|673.5|673.2|1068
1652704630000|2022-05-16 12:37:10|673.9|673.5|674.1|673.7|674.3|673.8|673.9|673.5|783
1652704640000|2022-05-16 12:37:20|674.3|673.8|674.4|673.9|674.5|674.1|674.3|673.8|4211
1652704650000|2022-05-16 12:37:30|674.3|673.8|674.6|674.4|674.7|674.4|674.2|673.7|3749
1652704660000|2022-05-16 12:37:40|674.7|674.5|674.5|674.2|675.1|674.6|674.5|674.2|1121
1652704670000|2022-05-16 12:37:50||674.1||674.1||674.1||674.1|0
1652704690000|2022-05-16 12:38:10|674.7|674.2|674.7|674.1|674.8|674.5|674.5|674.1|4195
1652704700000|2022-05-16 12:38:20|674.6||674.6||674.7||674.5||0
1652704710000|2022-05-16 12:38:30|674.7||674.4||674.7||674.4||0
1652704720000|2022-05-16 12:38:40|674.6|674.2|674.6|674.3|675.4|674.9|674.6|674.2|4271
1652704730000|2022-05-16 12:38:50|674.5|674.2|674.5|674.1|674.5|674.2|674.5|674.1|0
1652704760000|2022-05-16 12:39:20|674.4|674.2|674|673.7|674.4|674.2|674|673.6|873
1652704770000|2022-05-16 12:39:30|674.1|673.6|674.4|673.9|674.4|673.9|674|673.6|263
1652704780000|2022-05-16 12:39:40|674.5|673.8|674.2|673.7|674.5|673.8|674.1|673.7|0
1652704790000|2022-05-16 12:39:50|674.4|673.8|674.5|674|674.6|674.1|674.4|673.8|2229
1652704800000|2022-05-16 12:40:00|674.4||674.3||674.4||674.3||0
1652704810000|2022-05-16 12:40:10|674|673.9|674.2|673.7|674.3|673.9|674|673.7|6402
1652704820000|2022-05-16 12:40:20|674.3|673.8|674.6|674.1|674.6|674.1|674.3|673.7|3159
1652704830000|2022-05-16 12:40:30|674.7|674.2|674.4|673.9|674.7|674.2|674.4|673.9|0
1652704840000|2022-05-16 12:40:40|674.5|674|674.4|674|674.5|674|674.4|674|0
1652704870000|2022-05-16 12:41:10|674.3||674.4||674.4||674.3||0
1652704880000|2022-05-16 12:41:20|674.3||674.3||674.3||674.3||0
1652704890000|2022-05-16 12:41:30|674.2|673.8|674|673.7|674.2|673.8|673.8|673.4|4082
1652704900000|2022-05-16 12:41:40||673.8||673.8||673.8||673.7|0
1652704920000|2022-05-16 12:42:00|673.9|673.6|673.9|673.6|673.9|673.6|673.9|673.5|922
1652704950000|2022-05-16 12:42:30|674|673.9|674.3|673.9|674.3|674|674|673.9|3241
1652704970000|2022-05-16 12:42:50|674.2||674.2||674.2||674.2||0
1652704980000|2022-05-16 12:43:00|674.1|673.8|674.1|673.7|674.2|673.8|674|673.7|1706
1652705020000|2022-05-16 12:43:40|674|673.8|674.1|673.8|674.3|673.8|673.9|673.8|1783
1652705030000|2022-05-16 12:43:50||673.7||673.7||673.7||673.7|0
1652705040000|2022-05-16 12:44:00|674||674||674||673.9||0
1652705050000|2022-05-16 12:44:10|673.9|673.6|673.7|673.3|673.9|673.6|673.7|673.3|1977
1652705060000|2022-05-16 12:44:20|673.6|673.2|673.5|673.2|673.6|673.2|673.5|673.1|0
1652705070000|2022-05-16 12:44:30||673.1||673.1||673.2||673.1|0
1652705090000|2022-05-16 12:44:50|673.4||673.4||673.4||673.4||0
1652705120000|2022-05-16 12:45:20|673.3|673|673.5|673.2|673.6|673.3|673.2|672.8|1372
1652705130000|2022-05-16 12:45:30|673.4||673.5||673.5||673.4||0
1652705170000|2022-05-16 12:46:10|673.7|673.3|673.7|673.2|673.7|673.4|673.6|673.2|2000
1652705180000|2022-05-16 12:46:20|673.6||673.6||673.6||673.6||0
1652705190000|2022-05-16 12:46:30|673.7|673.3|673.6|673.2|673.7|673.3|673.6|673.2|811
1652705210000|2022-05-16 12:46:50|673.7|673.3|673.6|673.3|673.7|673.3|673.6|673.3|0
1652705240000|2022-05-16 12:47:20||673.4||673.3||673.4||673.3|12
1652705250000|2022-05-16 12:47:30||673.4||673.3||673.4||673.3|0
1652705270000|2022-05-16 12:47:50|673.7|673.6|673.6|673.3|673.7|673.6|673.6|673.3|1600
1652705290000|2022-05-16 12:48:10|673.5|673.2|673.6|673.2|673.6|673.3|673.4|673.2|1842
1652705300000|2022-05-16 12:48:20|673.7|673.3|673.5|673.2|673.7|673.4|673.4|673.2|1000
1652705310000|2022-05-16 12:48:30|673.4|673.1|672.9|672.6|673.4|673.1|672.8|672.4|1755
1652705330000|2022-05-16 12:48:50|672.8|672.5|672.6|672.2|672.9|672.6|672.6|672.2|605
1652705340000|2022-05-16 12:49:00|672.8|672.3|672.9|672.6|672.9|672.6|672.6|672.3|2331
1652705350000|2022-05-16 12:49:10||672.7||672.6||672.7||672.6|0
1652705370000|2022-05-16 12:49:30|673.1|672.7|673.7|673.4|673.9|673.4|673.1|672.7|2666
1652705380000|2022-05-16 12:49:40|673.6|673.3|673.6|673.2|673.6|673.3|673.5|673.1|0
1652705400000|2022-05-16 12:50:00|673.5|673.3|673.5|673.3|673.5|673.3|673.5|673.3|0
1652705410000|2022-05-16 12:50:10|673.6|673.4|673.6|673.4|673.6|673.4|673.6|673.4|949
1652705420000|2022-05-16 12:50:20|673.7|673.5|673.7|673.3|673.9|673.6|673.7|673.3|382
1652705430000|2022-05-16 12:50:30|673.9|673.4|673.9|673.6|673.9|673.6|673.7|673.4|1253
1652705440000|2022-05-16 12:50:40|673.8|673.5|673.6|673.4|673.8|673.5|673.6|673.4|421
1652705450000|2022-05-16 12:50:50|673.5|673.3|673.4|673|673.5|673.3|673.4|673|1736
1652705460000|2022-05-16 12:51:00|673.3|672.9|673.1|672.8|673.3|672.9|673.1|672.8|192
1652705470000|2022-05-16 12:51:10|673||673||673||673||0
1652705490000|2022-05-16 12:51:30|673.1|672.9|673.2|672.9|673.3|672.9|673.1|672.9|1035
1652705500000|2022-05-16 12:51:40|673.1|673|673.2|672.9|673.2|673|673|672.9|8596
1652705510000|2022-05-16 12:51:50|673.1|672.8|672.9|672.6|673.1|672.8|672.9|672.5|8884
1652705520000|2022-05-16 12:52:00||672.5||672.5||672.5||672.5|0
1652705530000|2022-05-16 12:52:10||672.6||672.6||672.6||672.6|0
1652705540000|2022-05-16 12:52:20|673|672.7|673.2|672.7|673.2|672.9|673|672.7|1217
1652705550000|2022-05-16 12:52:30|673.1|672.6|673.1|672.6|673.1|672.6|673.1|672.6|0
1652705560000|2022-05-16 12:52:40||672.7||672.8||672.8||672.7|0
1652705570000|2022-05-16 12:52:50|673|672.7|673|672.6|673.1|672.7|673|672.6|0
1652705600000|2022-05-16 12:53:20|672.9||673||673||672.9||0
1652705630000|2022-05-16 12:53:50|673.2|672.7|673.7|673.2|673.7|673.4|673|672.7|6860
1652705640000|2022-05-16 12:54:00|673.6||673.6||673.6||673.5||0
1652705650000|2022-05-16 12:54:10|673.5||673.4||673.5||673.4||0
1652705660000|2022-05-16 12:54:20|673.5||673.4||673.5||673.4||0
1652705690000|2022-05-16 12:54:50|673.3|673.1|673.2|673|673.3|673.1|673.2|673|1421
1652705700000|2022-05-16 12:55:00|673.1|672.9|673.1|672.9|673.3|673.1|673.1|672.9|1974
1652705710000|2022-05-16 12:55:10|673.3|673|673.4|672.9|673.4|673|673.3|672.9|377
1652705720000|2022-05-16 12:55:20|673.3||673.2||673.3||673.2||0
1652705730000|2022-05-16 12:55:30|673.1||673.1||673.1||673.1||0
1652705740000|2022-05-16 12:55:40|673.3|673|673.3|672.9|673.5|673.1|673.3|672.9|1176
1652705760000|2022-05-16 12:56:00||673||672.9||673||672.9|0
1652705770000|2022-05-16 12:56:10||673||673||673.1||673|0
1652705780000|2022-05-16 12:56:20||672.9||672.9||672.9||672.9|0
1652705800000|2022-05-16 12:56:40|673.2||673.2||673.2||673.2||0
1652705810000|2022-05-16 12:56:50|673.1|672.8|673|672.7|673.1|672.8|673|672.7|623
1652705850000|2022-05-16 12:57:30|672.9|672.6|672.8|672.4|672.9|672.6|672.6|672.4|2017
1652705860000|2022-05-16 12:57:40|672.7|672.5|672.4|672|672.8|672.5|672.3|672|2179
1652705870000|2022-05-16 12:57:50|672.5||672.4||672.5||672.3||0
1652705880000|2022-05-16 12:58:00|672.5|672.4|672.8|672.3|672.9|672.4|672.4|672.1|7806
1652705890000|2022-05-16 12:58:10|672.7|672.2|672.5|672.1|672.7|672.2|672.5|672.1|0
1652705920000|2022-05-16 12:58:40|672.4||672.3||672.4||672.3||0
1652705930000|2022-05-16 12:58:50|672.4|672.2|672.6|672.2|672.6|672.2|672.4|672.2|1593
1652705940000|2022-05-16 12:59:00|672.5|672.1|672.5|672.1|672.5|672.1|672.5|672.1|0
1652705950000|2022-05-16 12:59:10|672.4|672|672.4|672|672.4|672|672.4|672|0
1652705990000|2022-05-16 12:59:50|672.5|672.1|672.5|672.2|672.5|672.2|672.4|672.1|590
1652706020000|2022-05-16 13:00:20|672.4||672.4||672.4||672.4||0
1652706040000|2022-05-16 13:00:40|672.5|672.3|673|672.6|673|672.6|672.5|672.3|1648
1652706050000|2022-05-16 13:00:50|672.9|672.7|673.2|672.9|673.2|672.9|672.9|672.7|0
1652706080000|2022-05-16 13:01:20|673.1|673|672.9|672.6|673.1|673|672.9|672.6|2232
1652706090000|2022-05-16 13:01:30|673|672.7|673.1|672.9|673.1|672.9|673|672.7|1008
1652706120000|2022-05-16 13:02:00|673|672.8|673.1|672.7|673.1|672.8|673|672.7|542
1652706140000|2022-05-16 13:02:20|673||673||673||673||0
1652706150000|2022-05-16 13:02:30|673.1|672.6|672.8|672.5|673.1|672.6|672.8|672.5|1627
1652706160000|2022-05-16 13:02:40|672.7||672.8||672.8||672.7||12
1652706190000|2022-05-16 13:03:10|672.7|672.4|672.3|672|672.7|672.4|672.3|672|1317
1652706210000|2022-05-16 13:03:30|672.2|672.1|672.4|672|672.4|672.2|672.1|672|19084
1652706230000|2022-05-16 13:03:50||672.1||672||672.1||672|0
1652706250000|2022-05-16 13:04:10|672.3||672.3||672.3||672.3||0
1652706260000|2022-05-16 13:04:20|672.4|672.1|672.6|672.1|672.6|672.3|672.4|672.1|3161
1652706270000|2022-05-16 13:04:30|672.5||672.5||672.5||672.5||0
1652706280000|2022-05-16 13:04:40||672.2||672.1||672.2||672.1|0
1652706290000|2022-05-16 13:04:50||672.2||672.2||672.2||672.1|0
1652706300000|2022-05-16 13:05:00|672.6|672.3|672.8|672.5|672.8|672.5|672.6|672.3|4224
1652706310000|2022-05-16 13:05:10|672.7||672.8||672.8||672.7||0
1652706320000|2022-05-16 13:05:20|672.7||672.7||672.8||672.7||0
1652706330000|2022-05-16 13:05:30|672.6|672.4|672.4|672.2|672.7|672.4|672.4|672.2|1130
1652706340000|2022-05-16 13:05:40|672.6|672.3|672.5|672.2|672.6|672.3|672.5|672.2|1134
1652706350000|2022-05-16 13:05:50|672.4||672.4||672.5||672.4||0
1652706360000|2022-05-16 13:06:00|672.5|672.3|672.4|672.2|672.6|672.3|672.4|672.2|1588
1652706380000|2022-05-16 13:06:20|||||||||371
1652706390000|2022-05-16 13:06:30||672.3||672.2||672.3||672.2|1058
1652706420000|2022-05-16 13:07:00|672.3|672.1|672.3|672|672.3|672.1|672.3|672|1706
1652706440000|2022-05-16 13:07:20|672.2|672.1|672.3|672|672.3|672.2|672.1|672|4718
1652706470000|2022-05-16 13:07:50|672.4|672.1|672.5|672.2|672.6|672.4|672.4|672.1|305
1652706490000|2022-05-16 13:08:10|672.4|672.1|672.4|672|672.4|672.1|672.4|672|1657
1652706500000|2022-05-16 13:08:20|672.3|672.1|672.4|672|672.4|672.1|672.3|672|600
1652706510000|2022-05-16 13:08:30||672.1||672.1||672.1||672.1|0
1652706530000|2022-05-16 13:08:50|672.5|672.2|672.4|672.2|672.6|672.4|672.4|672.2|2454
1652706550000|2022-05-16 13:09:10|672.3|672.1|672.3|672|672.3|672.1|672.3|672|3215
1652706640000|2022-05-16 13:10:40|672.2|672.1|672.2|672|672.2|672.1|672.1|672|7510
1652706650000|2022-05-16 13:10:50||672.1||672||672.1||672|462
1652706670000|2022-05-16 13:11:10|672.3|672.1|672.4|672.2|672.4|672.3|672.3|672|5856
1652706680000|2022-05-16 13:11:20|672.6|672.3|672.8|672.5|672.8|672.5|672.6|672.2|574
1652706690000|2022-05-16 13:11:30||672.6||672.7||672.7||672.6|23
1652706700000|2022-05-16 13:11:40|673|672.8|672.9|672.6|673.3|672.9|672.9|672.6|3238
1652706720000|2022-05-16 13:12:00|672.8|672.5|672.6|672.5|672.8|672.5|672.6|672.5|1493
1652706740000|2022-05-16 13:12:20|672.5|672.4|672.5|672.3|672.6|672.4|672.5|672.3|358
1652706750000|2022-05-16 13:12:30|672.4|672.2|672.2|672|672.4|672.2|672.1|672|3163
1652706760000|2022-05-16 13:12:40|672.1||672.2||672.2||672.1||4169
1652706780000|2022-05-16 13:13:00|672.3||672.3||672.3||672.3||0
1652706800000|2022-05-16 13:13:20|672.4||672.2||672.4||672.2||0
1652706810000|2022-05-16 13:13:30|672.1|671.9|672.2|672|672.2|672|672.1|671.9|1550
1652706830000|2022-05-16 13:13:50|672.1||672.1||672.1||672.1||0
1652706850000|2022-05-16 13:14:10|672.3||672.3||672.3||672.3||5044
1652706860000|2022-05-16 13:14:20|672.4||672.2||672.4||672.2||0
1652706880000|2022-05-16 13:14:40|672.1|672.1|672.3|672|672.4|672.1|672.1|672|4220
1652706900000|2022-05-16 13:15:00|672.2||672.3||672.3||672.1||737
1652706910000|2022-05-16 13:15:10|672.1||672.1||672.1||672.1||3176
1652706980000|2022-05-16 13:16:20|672.2|672.1|672.6|672.3|672.8|672.5|672.2|672.1|9917
1652707020000|2022-05-16 13:17:00||672.4||672.4||672.4||672.4|150
1652707030000|2022-05-16 13:17:10||672.3||672.3||672.3||672.3|0
1652707050000|2022-05-16 13:17:30|672.5|672.2|672.2|672|672.5|672.2|672.1|672|1190
1652707090000|2022-05-16 13:18:10|672.3|672.1|672.4|672.1|672.5|672.2|672.3|672.1|1531
1652707110000|2022-05-16 13:18:30|672.3|672|672.2|672|672.3|672|672.2|672|0
1652707150000|2022-05-16 13:19:10|672.4|672.1|672.2|672|672.4|672.1|672.2|672|3325
1652707160000|2022-05-16 13:19:20|672.1|672.1|672.2|672|672.4|672.1|672.1|672|6474
1652707170000|2022-05-16 13:19:30|672.1||672.1||672.1||672.1||0
1652707180000|2022-05-16 13:19:40|672.2|672.1|672.1|672|672.3|672.1|672.1|672|7037
1652707190000|2022-05-16 13:19:50|672|671.9|672.1|672|672.1|672|672|671.8|5119
1652707200000|2022-05-16 13:20:00|||||||||610
1652707210000|2022-05-16 13:20:10|672|671.9|671.4|671.1|672|671.9|671.1|671|10090
1652707220000|2022-05-16 13:20:20|671.3|671|671.4|671|671.4|671.2|671.3|671|303
1652707230000|2022-05-16 13:20:30|671.5|671.1|671.6|671.3|671.6|671.3|671.4|671.1|2582
1652707240000|2022-05-16 13:20:40||671.4||671.3||671.4||671.3|0
1652707250000|2022-05-16 13:20:50|671.7|671.4|671.8|671.6|672|671.7|671.7|671.4|4353
1652707260000|2022-05-16 13:21:00|671.6|671.5|672.3|672|672.3|672.1|671.6|671.4|23317
1652707270000|2022-05-16 13:21:10|672.4|672.1|672.9|672.5|673.1|672.8|672.4|672.1|1956
1652707280000|2022-05-16 13:21:20|672.8|672.3|672.6|672.3|672.8|672.4|672.6|672.3|959
1652707310000|2022-05-16 13:21:50|672.5|672.1|672.5|672.2|672.5|672.2|672.3|672|2111
1652707320000|2022-05-16 13:22:00|672.4|672.3|672.3|672|672.4|672.3|672.3|672|1592
1652707340000|2022-05-16 13:22:20|672.2|671.9|672.1|671.7|672.2|671.9|672.1|671.7|545
1652707350000|2022-05-16 13:22:30|672|671.6|671.9|671.5|672|671.6|671.9|671.5|0
1652707400000|2022-05-16 13:23:20|672.1|672|671.8|671.5|672.1|672|671.7|671.5|11192
1652707410000|2022-05-16 13:23:30||671.6||671.5||671.6||671.5|0
1652707420000|2022-05-16 13:23:40|671.7||671.7||671.7||671.7||0
1652707430000|2022-05-16 13:23:50|671.6|671.4|671.6|671.3|671.7|671.4|671.4|671.1|1848
1652707440000|2022-05-16 13:24:00|671.7|671.4|672.1|671.9|672.1|671.9|671.7|671.4|4169
1652707450000|2022-05-16 13:24:10|672|671.8|672|671.7|672|671.8|672|671.7|15
1652707460000|2022-05-16 13:24:20|671.9|671.6|672|671.6|672|671.6|671.9|671.6|0
1652707470000|2022-05-16 13:24:30|671.9|671.5|671.9|671.6|671.9|671.6|671.9|671.5|0
1652707480000|2022-05-16 13:24:40|672|671.7|672.1|671.9|672.1|672|671.9|671.7|2878
1652707490000|2022-05-16 13:24:50|672.2|671.8|672.4|672|672.5|672.1|672.2|671.8|126
1652707510000|2022-05-16 13:25:10|672.5|672.1|672.4|672|672.5|672.1|672.4|672|0
1652707520000|2022-05-16 13:25:20|672.3|671.9|672.3|671.8|672.3|671.9|672.2|671.8|1000
1652707530000|2022-05-16 13:25:30|672.2||672.2||672.2||672.2||0
1652707540000|2022-05-16 13:25:40|672.1||672.1||672.1||672||0
1652707550000|2022-05-16 13:25:50|672|671.7|672|671.7|672|671.7|671.8|671.5|3402
1652707570000|2022-05-16 13:26:10|671.9|671.6|671.9|671.5|672|671.6|671.7|671.5|1524
1652707580000|2022-05-16 13:26:20|672.1|671.6|672.1|671.8|672.2|671.8|672.1|671.6|943
1652707590000|2022-05-16 13:26:30|672.2|671.9|672.4|672|672.4|672|672.2|671.9|0
1652707600000|2022-05-16 13:26:40|672.5|672.1|672.8|672.4|672.8|672.4|672.4|672.1|1671
1652707620000|2022-05-16 13:27:00|672.9|672.5|672.9|672.6|673.1|672.6|672.9|672.5|52
1652707630000|2022-05-16 13:27:10|672.8|672.5|672.6|672.4|672.8|672.5|672.6|672.4|1070
1652707640000|2022-05-16 13:27:20|672.7|672.5|672.9|672.6|672.9|672.6|672.6|672.5|1890
1652707650000|2022-05-16 13:27:30||672.7||672.6||672.7||672.6|0
1652707660000|2022-05-16 13:27:40||672.7||672.6||672.7||672.6|0
1652707670000|2022-05-16 13:27:50||672.5||672.6||672.6||672.5|0
1652707680000|2022-05-16 13:28:00|672.8|672.5|672.9|672.5|672.9|672.5|672.8|672.5|0
1652707690000|2022-05-16 13:28:10|672.7||672.7||672.7||672.7||1035
1652707700000|2022-05-16 13:28:20|672.9||672.9||672.9||672.9||1
1652707730000|2022-05-16 13:28:50||672.6||672.7||672.7||672.6|0
1652707740000|2022-05-16 13:29:00||672.6||672.6||672.6||672.6|0
1652707750000|2022-05-16 13:29:10|672.8|672.5|672.4|672.2|672.9|672.6|672.4|672.2|8214
1652707760000|2022-05-16 13:29:20|672.3|672.1|672.3|672|672.4|672.2|672.2|672|1872
1652707770000|2022-05-16 13:29:30|672.2|671.9|672.1|671.8|672.3|671.9|672.1|671.8|1352
1652707780000|2022-05-16 13:29:40|672|671.7|672.1|671.7|672.1|671.7|672|671.7|261
1652707790000|2022-05-16 13:29:50|672|671.6|671.7|671.3|672|671.6|671.7|671.3|811
1652707800000|2022-05-16 13:30:00|671.8|671.4|671.6|671.3|671.9|671.5|671.5|671.2|0
1652707810000|2022-05-16 13:30:10|671.5|671.2|671.5|671.2|671.6|671.2|670.9|670.5|18422
1652707820000|2022-05-16 13:30:20|671.6|671.3|671.4|671.1|671.6|671.4|671.4|671.1|2840
1652707830000|2022-05-16 13:30:30|671.3|671|671.3|671|671.4|671|671.2|671|130
1652707840000|2022-05-16 13:30:40|671.2|671.1|671.2|670.8|671.3|671.1|671.1|670.8|1710
1652707850000|2022-05-16 13:30:50|671.4|670.9|671.4|671.2|671.6|671.3|671.4|670.9|1058
1652707860000|2022-05-16 13:31:00|671.3|671.1|671.4|671.1|671.4|671.1|671.3|671.1|0
1652707870000|2022-05-16 13:31:10|671.3|671|671.3|670.9|671.4|671|671.1|670.9|1724
1652707880000|2022-05-16 13:31:20|671.4|671|671.2|671|671.6|671.3|671.2|670.9|5121
1652707890000|2022-05-16 13:31:30|671.4|671.1|671.4|671.2|671.6|671.4|671.4|671.1|1366
1652707900000|2022-05-16 13:31:40|671.3|671.1|670.9|670.6|671.3|671.1|670.8|670.6|6240
1652707910000|2022-05-16 13:31:50|671|670.7|670.9|670.6|671|670.7|670.6|670.2|1025
1652707920000|2022-05-16 13:32:00|671|670.7|671.5|671.2|671.6|671.3|671|670.6|5035
1652707930000|2022-05-16 13:32:10|671.3|671.1|671.3|671.1|671.3|671.1|671.3|671.1|0
1652707940000|2022-05-16 13:32:20||671||671||671.1||670.9|0
1652707950000|2022-05-16 13:32:30|671.2|670.8|671|670.8|671.3|670.8|671|670.8|112
1652707960000|2022-05-16 13:32:40|671.1|670.7|670.8|670.5|671.1|670.7|670.8|670.4|650
1652707970000|2022-05-16 13:32:50|670.9|670.4|670.9|670.6|670.9|670.7|670.9|670.4|472
1652707980000|2022-05-16 13:33:00|670.8|670.5|670.5|670.1|670.8|670.5|670.4|670|3589
1652707990000|2022-05-16 13:33:10|670.6|670.2|670.5|670.3|670.6|670.3|670.4|670.1|0
1652708000000|2022-05-16 13:33:20|670.4|670.2|670.4|670.1|670.4|670.2|670|669.7|49729
1652708010000|2022-05-16 13:33:30|670.6|670.2|671|670.7|671.1|670.7|670.5|670.2|3508
1652708020000|2022-05-16 13:33:40|671.1|670.6|670.6|670.2|671.1|670.6|670.6|670.2|1123
1652708030000|2022-05-16 13:33:50|670.5|670.3|670.4|670.1|670.6|670.3|670.4|670.1|0
1652708040000|2022-05-16 13:34:00|670.3|670|670|669.7|670.4|670|669.9|669.5|2984
1652708050000|2022-05-16 13:34:10|670.1|669.8|670.5|670.2|670.6|670.3|670.1|669.8|2118
1652708060000|2022-05-16 13:34:20|670.6|670.1|670.2|669.9|670.8|670.4|670.2|669.9|12588
1652708070000|2022-05-16 13:34:30|670|669.8|670.1|669.7|670.3|670|669.7|669.3|3761
1652708080000|2022-05-16 13:34:40|670|669.6|670|669.7|670|669.8|669.8|669.4|1416
1652708090000|2022-05-16 13:34:50|669.9|669.6|670|669.7|670|669.7|669.9|669.6|943
1652708100000|2022-05-16 13:35:00|670.1|669.6|670.6|670.3|670.6|670.3|670|669.6|7947
1652708110000|2022-05-16 13:35:10|670.5|670.2|670.6|670.4|670.6|670.4|670.2|669.9|9054
1652708120000|2022-05-16 13:35:20|670.5|670.3|670.7|670.4|671.1|670.7|670.5|670.1|1010
1652708130000|2022-05-16 13:35:30|670.6|670.3|670.8|670.4|671|670.7|670.5|670.2|11571
1652708140000|2022-05-16 13:35:40|670.9|670.5|670.5|670.1|671|670.6|670.4|670|358
1652708150000|2022-05-16 13:35:50|670.4|670|670.5|670.1|670.6|670.2|670.3|670|0
1652708160000|2022-05-16 13:36:00|670.6|670.2|670.3|670|670.6|670.3|670.3|670|526
1652708170000|2022-05-16 13:36:10|670.4|669.9|669.8|669.4|670.4|670|669.7|669.4|3853
1652708180000|2022-05-16 13:36:20|669.7|669.5|669.8|669.4|669.9|669.6|669.7|669.4|0
1652708190000|2022-05-16 13:36:30|669.9|669.5|670|669.6|670|669.6|669.9|669.4|0
1652708200000|2022-05-16 13:36:40|669.9|669.7|670|669.6|670|669.7|669.9|669.6|0
1652708210000|2022-05-16 13:36:50|670.1|669.8|670.1|669.8|670.5|670.1|670.1|669.8|4426
1652708220000|2022-05-16 13:37:00|670.2||670||670.2||670||0
1652708230000|2022-05-16 13:37:10|669.9||670||670||669.9||1150
1652708240000|2022-05-16 13:37:20|669.9|669.6|669.7|669.5|669.9|669.6|669.7|669.5|124
1652708260000|2022-05-16 13:37:40|669.8|669.6|670.5|670.1|670.5|670.1|669.8|669.6|3628
1652708270000|2022-05-16 13:37:50|670.6|670.2|670.8|670.4|670.8|670.5|670.4|670.1|0
1652708280000|2022-05-16 13:38:00|670.7|670.5|671.4|671|671.5|671.1|670.7|670.5|2310
1652708290000|2022-05-16 13:38:10|671.5|671.1|671.3|670.9|671.6|671.2|671.2|670.9|398
1652708300000|2022-05-16 13:38:20|671.4|671|671.4|671|671.6|671.1|671.2|670.9|0
1652708310000|2022-05-16 13:38:30|671.1|671.1|671.2|670.8|671.5|671.1|671.1|670.8|1892
1652708320000|2022-05-16 13:38:40|671.3|670.9|671.2|670.9|671.4|671|671.2|670.9|0
1652708330000|2022-05-16 13:38:50|671.4|671|671.7|671.2|671.8|671.5|671.4|671|1173
1652708340000|2022-05-16 13:39:00|671.6|671.1|672|671.5|672.1|671.5|671.5|671.1|99
1652708350000|2022-05-16 13:39:10|672.1|671.6|672.4|672.2|672.6|672.3|672.1|671.6|2278
1652708360000|2022-05-16 13:39:20|672.3|672|672|671.7|672.5|672|671.9|671.4|2273
1652708370000|2022-05-16 13:39:30|672.1|671.8|671.9|671.5|672.1|671.8|671.8|671.5|367
1652708380000|2022-05-16 13:39:40|672.1|671.6|672.4|672|672.6|672.3|672.1|671.6|2407
1652708390000|2022-05-16 13:39:50|672.3|671.9|672.4|672.1|672.6|672.2|672.1|671.7|1134
1652708400000|2022-05-16 13:40:00|672.5|672.2|673.8|673.3|673.9|673.4|672.5|672.2|3307
1652708410000|2022-05-16 13:40:10|673.7|673.2|673.7|673.2|673.8|673.3|673.6|673.2|0
1652708420000|2022-05-16 13:40:20|673.6|673.3|673.9|673.4|674|673.5|673.6|673.2|18
1652708430000|2022-05-16 13:40:30|673.8|673.2|673.4|672.9|673.8|673.4|673.2|672.9|2433
1652708440000|2022-05-16 13:40:40|673.6|673|674.2|673.7|674.2|673.8|673.6|673|1930
1652708450000|2022-05-16 13:40:50|674.1|673.6|673.2|672.8|674.1|673.6|673.1|672.7|2676
1652708460000|2022-05-16 13:41:00|673.3|672.9|674.2|673.8|674.3|673.9|673.1|672.6|3868
1652708470000|2022-05-16 13:41:10|674.3|673.9|674.2|673.7|674.5|674.1|674.1|673.6|389
1652708480000|2022-05-16 13:41:20|674.3|673.8|674|673.5|674.3|673.9|673.9|673.5|182
1652708490000|2022-05-16 13:41:30|673.9|673.6|673.8|673.6|674|673.6|673.8|673.5|0
1652708500000|2022-05-16 13:41:40|674|673.5|674.1|673.6|674.1|673.6|674|673.5|1
1652708510000|2022-05-16 13:41:50|674|673.7|673.8|673.3|674.1|673.7|673.8|673.3|200
1652708520000|2022-05-16 13:42:00|673.7|673.2|673.6|673.3|673.8|673.4|673.1|672.6|962
1652708530000|2022-05-16 13:42:10|673.7|673.4|674|673.5|674|673.6|673.7|673.3|1418
1652708540000|2022-05-16 13:42:20|673.8|673.4|673.8|673.5|673.8|673.5|673.5|673.1|47
1652708550000|2022-05-16 13:42:30||673.6||673.6||673.6||673.6|0
1652708560000|2022-05-16 13:42:40|673.7|673.5|673.8|673.4|673.8|673.5|673.5|673|5791
1652708570000|2022-05-16 13:42:50|673.7|673.3|673.8|673.4|673.8|673.5|673.7|673.3|0
1652708580000|2022-05-16 13:43:00|673.7|673.3|673.6|673.2|673.7|673.3|673.2|672.7|0
1652708590000|2022-05-16 13:43:10|673.5|673.1|673.7|673.3|673.7|673.3|673.4|673|0
1652708600000|2022-05-16 13:43:20|673.6|673.4|673.3|673|673.6|673.4|673.2|673|465
1652708610000|2022-05-16 13:43:30|673.2|672.8|672.7|672.6|673.2|672.8|672.7|672.6|1646
1652708620000|2022-05-16 13:43:40|672.6|672.4|672.4|672.1|672.6|672.4|672.3|672.1|65
1652708630000|2022-05-16 13:43:50|672.5||672.3||672.5||672.2||0
1652708640000|2022-05-16 13:44:00|672.2|671.9|671.2|670.8|672.2|671.9|671.2|670.8|2421
1652708650000|2022-05-16 13:44:10|671.1|670.7|670.8|670.5|671.1|670.8|670.7|670.5|2868
1652708660000|2022-05-16 13:44:20|671.1|670.6|670.9|670.5|671.2|670.7|670.9|670.5|1031
1652708670000|2022-05-16 13:44:30|671|670.6|671.7|671.2|671.7|671.4|671|670.6|1134
1652708680000|2022-05-16 13:44:40|671.6|671.3|671.6|671.1|672|671.4|671.3|671.1|1054
1652708690000|2022-05-16 13:44:50|671.5|671|670.9|670.5|671.5|671.3|670.9|670.5|5800
1652708700000|2022-05-16 13:45:00|670.8|670.6|671.3|670.8|671.4|671|670.8|670.6|462
1652708710000|2022-05-16 13:45:10|671.2|670.7|670.7|670.5|671.2|670.7|670.6|670.5|1731
1652708720000|2022-05-16 13:45:20|670.6|670.4|670.3|669.9|670.6|670.4|670.3|669.9|1831
1652708730000|2022-05-16 13:45:30|670.2|669.8|669.9|669.5|670.3|669.8|669.9|669.5|74
1652708740000|2022-05-16 13:45:40|669.8|669.4|669.8|669.3|669.8|669.4|669.7|669.3|0
1652708750000|2022-05-16 13:45:50|669.7|669.4|670.5|670.1|670.8|670.3|669.5|669.1|17993
1652708760000|2022-05-16 13:46:00|670.6|670.2|670.7|670.2|671.3|670.8|670.2|670.1|2201
1652708770000|2022-05-16 13:46:10|670.6|670.1|670.4|670.1|670.6|670.2|670.4|670|0
1652708780000|2022-05-16 13:46:20|670.3|670.3|670.1|669.7|670.4|670.3|670.1|669.7|359
1652708790000|2022-05-16 13:46:30|670.3|669.8|670.3|669.9|670.3|670.1|670.3|669.8|362
1652708800000|2022-05-16 13:46:40|670.2|669.7|670.1|669.7|670.3|669.7|670.1|669.7|517
1652708810000|2022-05-16 13:46:50|670|669.8|670.2|669.8|670.2|669.8|669.8|669.8|1866
1652708820000|2022-05-16 13:47:00|670.4|669.9|670.6|670.1|670.7|670.3|670.4|669.9|236
1652708830000|2022-05-16 13:47:10|670.7|670.2|671.1|670.7|671.3|670.8|670.7|670.2|2180
1652708840000|2022-05-16 13:47:20|671|670.6|671|670.4|671.4|670.8|671|670.4|563
1652708850000|2022-05-16 13:47:30|670.9|670.5|670.3|669.8|670.9|670.5|670.2|669.8|952
1652708860000|2022-05-16 13:47:40|670.2|669.9|669.9|669.7|670.3|669.9|669.8|669.7|3598
1652708870000|2022-05-16 13:47:50|670.1|669.8|670.1|669.7|670.2|669.9|670.1|669.7|362
1652708880000|2022-05-16 13:48:00|670||670||670.1||670||0
1652708890000|2022-05-16 13:48:10|670.2|669.8|670.8|670.3|671|670.6|670.2|669.7|5015
1652708900000|2022-05-16 13:48:20|670.7|670.4|670.7|670.4|670.8|670.4|670.6|670.3|236
1652708910000|2022-05-16 13:48:30|670.8||670.6||670.8||670.6||0
1652708920000|2022-05-16 13:48:40|670.7||670.6||670.8||670.5||94
1652708930000|2022-05-16 13:48:50|670.5|670.2|670.6|670.3|670.8|670.4|670.2|669.8|1406
1652708940000|2022-05-16 13:49:00|670.5|670|670.4|670|670.5|670.1|670.4|669.9|0
1652708950000|2022-05-16 13:49:10|670.5|670.1|670.4|670|670.6|670.1|670.4|670|0
1652708960000|2022-05-16 13:49:20||670.1||670||670.1||670|0
1652708970000|2022-05-16 13:49:30||670.1||670||670.2||670|34
1652708980000|2022-05-16 13:49:40||670.1||670||670.1||670|0
1652708990000|2022-05-16 13:49:50|670.6|670.1|670.8|670.3|670.9|670.6|670.6|670|3817
1652709000000|2022-05-16 13:50:00|670.4|670.2|671|670.6|671.2|670.7|670.4|670.1|293
1652709010000|2022-05-16 13:50:10|670.9|670.5|670.5|670.1|670.9|670.5|670.3|670.1|918
1652709020000|2022-05-16 13:50:20|670.4|670.2|670.3|670.1|670.5|670.2|670.2|670.1|11041
1652709030000|2022-05-16 13:50:30|670.5||670.3||670.5||670.3||0
1652709040000|2022-05-16 13:50:40|670.4|670.2|670.6|670.2|670.9|670.5|670.4|670.1|1768
1652709050000|2022-05-16 13:50:50|670.7|670.3|670.7|670.3|670.9|670.5|670.5|670.3|119
1652709060000|2022-05-16 13:51:00|670.6|670.2|670.7|670.3|670.9|670.6|670.6|670.2|1692
1652709070000|2022-05-16 13:51:10|670.6|670.4|671.3|670.9|671.4|671|670.6|670.4|107
1652709080000|2022-05-16 13:51:20|671.2|670.8|671.1|670.7|671.2|670.8|670.8|670.6|320
1652709090000|2022-05-16 13:51:30|671|670.8|671.2|670.8|671.5|671.1|671|670.8|160
1652709100000|2022-05-16 13:51:40|671.1|670.7|671.5|671.1|671.6|671.1|671|670.7|96
1652709110000|2022-05-16 13:51:50|671.6|671.2|671.7|671.3|671.9|671.5|671.5|671.2|70
1652709120000|2022-05-16 13:52:00|671.6|671.2|671.3|671.1|671.6|671.3|671.3|671.1|2217
1652709130000|2022-05-16 13:52:10|671.4||671.3||671.4||671.3||0
1652709140000|2022-05-16 13:52:20|671.2|671.2|671.6|671.2|671.8|671.3|671.2|671.1|492
1652709150000|2022-05-16 13:52:30|671.7|671.3|672|671.6|672.1|672|671.7|671.3|2701
1652709160000|2022-05-16 13:52:40|671.9|671.5|671.8|671.5|671.9|671.6|671.6|671.5|58
1652709170000|2022-05-16 13:52:50|671.7|671.6|672|671.7|672.2|671.7|671.7|671.5|0
1652709180000|2022-05-16 13:53:00|672.1|671.8|672.3|672|672.4|672.1|672.1|671.8|911
1652709190000|2022-05-16 13:53:10|672.5|672.1|672.6|672.3|672.9|672.6|672.5|672.1|1838
1652709200000|2022-05-16 13:53:20|672.5|672.4|672.7|672.3|672.7|672.4|672.5|672.3|40
1652709210000|2022-05-16 13:53:30|672.6|672.4|672.6|672.4|672.6|672.4|672.6|672.4|0
1652709220000|2022-05-16 13:53:40|672.7|672.3|672.7|672.4|672.7|672.5|672.6|672.3|187
1652709230000|2022-05-16 13:53:50|672.6|672.3|672.5|672.3|672.6|672.4|672.3|671.9|4225
1652709240000|2022-05-16 13:54:00|672.7|672.2|673.2|672.8|673.3|672.9|672.7|672.1|1184
1652709250000|2022-05-16 13:54:10|673.3|672.7|673.2|672.8|673.4|672.9|673.1|672.7|0
1652709260000|2022-05-16 13:54:20|673.4|672.9|673.2|672.9|673.5|673.2|673.2|672.9|785
1652709270000|2022-05-16 13:54:30|673.1|672.7|672.7|672.4|673.1|672.7|672.6|672.2|960
1652709280000|2022-05-16 13:54:40|672.9|672.3|672.6|672.3|673|672.7|672.5|672.1|1936
1652709290000|2022-05-16 13:54:50|672.8|672.4|672.8|672.4|673|672.6|672.7|672.4|960
1652709300000|2022-05-16 13:55:00|672.7|672.3|672.7|672.3|672.9|672.6|672.6|672.3|2037
1652709310000|2022-05-16 13:55:10|672.8|672.4|672.9|672.5|673|672.6|672.7|672.3|73
1652709320000|2022-05-16 13:55:20|673|672.6|673.3|672.9|673.3|672.9|673|672.6|0
1652709330000|2022-05-16 13:55:30|673.2|672.8|672.9|672.6|673.4|673|672.9|672.6|60
1652709340000|2022-05-16 13:55:40|673||672.8||673||672.8||0
1652709350000|2022-05-16 13:55:50|672.7|672.4|672.4|672.1|672.8|672.4|672.4|672|2024
1652709360000|2022-05-16 13:56:00|672.5|672|672.2|671.9|672.5|672|672.2|671.7|0
1652709370000|2022-05-16 13:56:10|672.1|671.8|672.4|672.1|672.4|672.2|671.7|671.4|706
1652709380000|2022-05-16 13:56:20||672.2||672.1||672.2||672.1|0
1652709390000|2022-05-16 13:56:30|672.3|672.2|672.6|672.2|672.7|672.3|672.3|672.1|1597
1652709400000|2022-05-16 13:56:40|672.7|672.3|672.7|672.3|672.7|672.4|672.5|672.1|1000
1652709410000|2022-05-16 13:56:50|672.6|672.2|672.2|672|672.6|672.2|672.2|672|4089
1652709420000|2022-05-16 13:57:00|672.4|672.1|672.3|672|672.5|672.1|672.2|672|320
1652709430000|2022-05-16 13:57:10|672.2|671.8|671.9|671.6|672.2|671.8|671.9|671.5|5000
1652709440000|2022-05-16 13:57:20|672.1|671.5|671.9|671.5|672.2|671.8|671.9|671.5|970
1652709460000|2022-05-16 13:57:40|671.8|671.4|671.5|671.1|671.8|671.4|671.4|671|811
1652709470000|2022-05-16 13:57:50||671.2||671.1||671.2||671.1|0
1652709480000|2022-05-16 13:58:00|671.7|671.2|671.6|671.3|671.9|671.5|671.5|671.2|410
1652709490000|2022-05-16 13:58:10|671.5|671.2|671.2|670.8|671.5|671.2|671.2|670.8|0
1652709500000|2022-05-16 13:58:20|671.3|670.9|671.4|671|671.4|671.1|671.1|670.6|1442
1652709510000|2022-05-16 13:58:30|671.3|670.9|671.3|670.9|671.3|671|671.3|670.9|0
1652709520000|2022-05-16 13:58:40|671.4|671|671.2|671|671.4|671.2|671.2|671|0
1652709530000|2022-05-16 13:58:50|671.3|670.9|671.3|670.9|671.3|671|671|670.9|238
1652709540000|2022-05-16 13:59:00|671.2|670.8|671.1|670.7|671.3|670.8|670.9|670.5|139
1652709550000|2022-05-16 13:59:10|671|670.6|670.9|670.6|671.1|670.8|670.9|670.5|105
1652709560000|2022-05-16 13:59:20||670.5||670.5||670.6||670.5|0
1652709570000|2022-05-16 13:59:30|670.8|670.4|671|670.6|671|670.7|670.7|670.4|4415
1652709580000|2022-05-16 13:59:40|671.1|670.7|671|670.8|671.1|670.9|671|670.7|38
1652709590000|2022-05-16 13:59:50|671.1|670.9|671.5|671.1|671.5|671.1|671.1|670.8|237
1652709600000|2022-05-16 14:00:00|671.4|671|670.9|670.6|671.4|671|670.7|670.4|2140
1652709610000|2022-05-16 14:00:10|671|670.5|671.3|671|671.3|671.1|671|670.5|109
1652709620000|2022-05-16 14:00:20|671.2|670.9|671.3|670.9|671.3|671.1|671.2|670.8|0
1652709630000|2022-05-16 14:00:30|671.2|671|671.2|670.9|671.2|671.1|671.1|670.9|300
1652709650000|2022-05-16 14:00:50|671.1|671|670.8|670.5|671.1|671|670.8|670.5|2299
1652709660000|2022-05-16 14:01:00|670.7|670.4|670.7|670.4|670.7|670.5|670.6|670.4|3746
1652709670000|2022-05-16 14:01:10|670.9|670.5|670.7|670.5|671|670.8|670.7|670.4|1182
1652709680000|2022-05-16 14:01:20||670.4||670.4||670.4||670.4|0
1652709690000|2022-05-16 14:01:30|670.8|670.5|670.7|670.4|670.8|670.6|670.5|670.4|6632
1652709700000|2022-05-16 14:01:40|670.6||670.6||670.7||670.5||1056
1652709710000|2022-05-16 14:01:50|670.5|670.2|670.4|670.1|670.6|670.2|670.3|670.1|26985
1652709720000|2022-05-16 14:02:00|670.3|670.2|670.7|670.4|671.2|670.8|670.3|670.2|5141
1652709730000|2022-05-16 14:02:10|670.6|670.3|670.7|670.4|670.8|670.5|670.6|670.3|1717
1652709740000|2022-05-16 14:02:20|670.6|670.3|670.1|669.7|670.6|670.4|670.1|669.7|23474
1652709750000|2022-05-16 14:02:30|670|669.6|669.8|669.5|670|669.6|669.7|669.5|5018
1652709760000|2022-05-16 14:02:40|669.7|669.4|669.7|669.3|669.8|669.4|669.6|669.2|0
1652709770000|2022-05-16 14:02:50|669.6|669.4|669.7|669.3|669.7|669.4|669.6|669.3|0
1652709780000|2022-05-16 14:03:00|669.6||669.6||669.7||669.6||0
1652709790000|2022-05-16 14:03:10|669.5||669.6||669.6||669.5||0
1652709800000|2022-05-16 14:03:20|669.5|669.2|669.9|669.7|670.1|669.8|669.4|669.2|5790
1652709810000|2022-05-16 14:03:30|669.8|669.8|670.4|669.9|670.4|670|669.8|669.8|1317
1652709820000|2022-05-16 14:03:40|670.5|670|670.4|670|670.5|670.1|670.3|669.9|235
1652709840000|2022-05-16 14:04:00|670.3|669.9|670.3|670|670.7|670.3|670|669.8|2312
1652709850000|2022-05-16 14:04:10|670.2|669.9|670.1|670|670.2|670|670.1|669.8|0
1652709860000|2022-05-16 14:04:20|670|669.8|669.9|669.7|670|669.8|669.9|669.7|1454
1652709870000|2022-05-16 14:04:30|669.8|669.6|669.7|669.4|669.8|669.6|669.6|669.4|3415
1652709880000|2022-05-16 14:04:40|669.6|669.6|669.8|669.3|669.9|669.6|669.4|669.2|2969
1652709900000|2022-05-16 14:05:00|669.7|669.4|669.7|669.4|669.9|669.6|669.7|669.4|749
1652709910000|2022-05-16 14:05:10|669.6|669.5|669.8|669.5|669.9|669.6|669.6|669.4|1168
1652709920000|2022-05-16 14:05:20|669.7|669.4|670.4|670.1|670.6|670.1|669.7|669.4|951
1652709930000|2022-05-16 14:05:30|670.5|670.2|670.8|670.5|671.1|670.6|670.5|670.2|994
1652709940000|2022-05-16 14:05:40|670.9|670.6|671.1|670.7|671.2|670.9|670.8|670.5|129
1652709950000|2022-05-16 14:05:50|671|670.8|671.1|670.8|671.3|670.9|671|670.8|963
1652709960000|2022-05-16 14:06:00|671|670.7|670.7|670.4|671|670.7|670.6|670.3|526
1652709970000|2022-05-16 14:06:10||670.5||670.4||670.5||670.4|0
1652709980000|2022-05-16 14:06:20|670.6|670.3|670.3|670|670.7|670.3|670.3|670|1141
1652710000000|2022-05-16 14:06:40|670.2||670.2||670.2||670.2||0
1652710010000|2022-05-16 14:06:50|670.1|669.8|670|669.7|670.2|669.8|670|669.6|1615
1652710020000|2022-05-16 14:07:00||669.6||669.8||669.8||669.6|0
1652710030000|2022-05-16 14:07:10|670.1|669.9|671.2|670.8|671.2|670.9|670|669.9|4689
1652710040000|2022-05-16 14:07:20|671.3|670.9|671.6|671.2|671.7|671.3|671.3|670.8|288
1652710050000|2022-05-16 14:07:30|671.7|671.3|671.6|671.2|671.7|671.4|671.2|670.8|2430
1652710060000|2022-05-16 14:07:40|671.5|671.3|671.7|671.3|671.8|671.4|671.5|671.2|89
1652710070000|2022-05-16 14:07:50|671.6|671.2|672.2|671.9|673.1|672.6|671.2|670.7|46333
1652710080000|2022-05-16 14:08:00|672.1|671.8|671.4|671|672.1|671.8|671.3|671|3626
1652710090000|2022-05-16 14:08:10|671.3|671.1|671.8|671.3|672|671.5|671.3|671.1|2852
1652710100000|2022-05-16 14:08:20|671.7|671.4|672|671.7|672|671.7|671.6|671.4|433
1652710110000|2022-05-16 14:08:30||671.6||671.6||671.6||671.6|0
1652710120000|2022-05-16 14:08:40|671.9|671.7|671.5|671.1|671.9|671.7|671.4|671.1|3161
1652710130000|2022-05-16 14:08:50|671.4|671|671.2|670.8|671.4|671|671.2|670.8|0
1652710140000|2022-05-16 14:09:00||670.9||670.8||670.9||670.8|0
1652710160000|2022-05-16 14:09:20|671.1|670.7|671.2|670.8|671.2|670.8|671.1|670.7|0
1652710170000|2022-05-16 14:09:30|671.3|670.9|671.6|671.3|671.6|671.3|671.2|670.8|1503
1652710180000|2022-05-16 14:09:40|671.3|671.2|671.6|671.2|671.6|671.2|671.3|671.1|180
1652710190000|2022-05-16 14:09:50|671.7|671.3|671.9|671.5|672.1|671.7|671.7|671.3|2167
1652710200000|2022-05-16 14:10:00|671.8|671.4|672.1|671.7|672.1|671.7|671.8|671.4|0
1652710210000|2022-05-16 14:10:10|672|671.6|671.3|670.8|672|671.6|671.2|670.8|1220
1652710220000|2022-05-16 14:10:20|671.2|670.9|671.1|670.8|671.2|671|671|670.6|0
1652710230000|2022-05-16 14:10:30|671|670.7|670.7|670.3|671|670.7|670.6|670.3|0
1652710240000|2022-05-16 14:10:40|670.8|670.4|670.7|670.4|671.4|671|670.7|670.3|6125
1652710250000|2022-05-16 14:10:50|670.8|670.5|671|670.7|671|670.7|670.8|670.4|1000
1652710260000|2022-05-16 14:11:00|670.9|670.6|670.7|670.3|671.1|670.8|670.7|670.3|1613
1652710270000|2022-05-16 14:11:10|670.8|670.4|670.6|670.2|670.8|670.4|670.6|670.2|0
1652710280000|2022-05-16 14:11:20|670.7|670.3|671.3|670.9|671.3|671|670.7|670.3|530
1652710290000|2022-05-16 14:11:30|671.4|670.8|671.3|671|671.4|671.3|671|670.8|2383
1652710300000|2022-05-16 14:11:40|671.2|670.9|671.7|671.4|672.1|671.7|671.1|670.7|1937
1652710310000|2022-05-16 14:11:50|671.6|671.3|671.2|670.8|671.6|671.3|671.1|670.8|1526
1652710320000|2022-05-16 14:12:00|671.4|670.9|671.7|671.3|671.7|671.4|671.3|670.9|1693
1652710330000|2022-05-16 14:12:10|671.8|671.4|671.5|671.2|672|671.6|671.4|671|366
1652710340000|2022-05-16 14:12:20|671.4|671.1|671.5|671.2|671.5|671.3|671.4|671.1|0
1652710350000|2022-05-16 14:12:30|671.8|671.1|671.7|671.4|671.8|671.4|671.7|671.1|93
1652710360000|2022-05-16 14:12:40|671.8|671.3|671.5|671.1|671.8|671.5|671.3|671|4517
1652710370000|2022-05-16 14:12:50|671.4|671|671.5|671.2|671.9|671.5|671.4|671|0
1652710380000|2022-05-16 14:13:00|671.4|671.3|671.7|671.4|671.8|671.5|671.4|671.3|1839
1652710390000|2022-05-16 14:13:10|671.6|671.3|671.8|671.5|671.8|671.5|671.4|671.2|1813
1652710400000|2022-05-16 14:13:20|672|671.6|671.9|671.5|672.2|671.8|671.9|671.5|954
1652710410000|2022-05-16 14:13:30|672|671.6|671.9|671.5|672|671.6|671.8|671.5|0
1652710420000|2022-05-16 14:13:40|672|671.6|671.5|671.3|672|671.6|671.5|671.3|1277
1652710440000|2022-05-16 14:14:00|671.7|671.4|671.5|671.3|671.8|671.5|671.5|671.3|1038
1652710450000|2022-05-16 14:14:10|671.6|671.4|671.7|671.3|671.8|671.5|671.6|671.3|446
1652710460000|2022-05-16 14:14:20|671.6||671.6||671.6||671.5||0
1652710470000|2022-05-16 14:14:30|671.5|671.2|671.4|671.1|671.5|671.2|671.3|671|168
1652710480000|2022-05-16 14:14:40|671.3|671|671.4|671.1|671.4|671.1|671|670.7|1153
1652710490000|2022-05-16 14:14:50|671.6|671.2|671.7|671.3|671.7|671.3|671.5|671.2|58
1652710500000|2022-05-16 14:15:00|671.6|671.4|671.7|671.5|671.7|671.6|671.6|671.4|133
1652710510000|2022-05-16 14:15:10|671.9|671.6|671.8|671.5|672|671.7|671.8|671.5|81
1652710520000|2022-05-16 14:15:20|671.7||671.8||671.8||671.7||0
1652710530000|2022-05-16 14:15:30|672|671.6|672.4|672.1|672.4|672.1|671.8|671.5|1139
1652710540000|2022-05-16 14:15:40|672.3|671.9|671.7|671.3|672.3|671.9|671.6|671.3|1423
1652710550000|2022-05-16 14:15:50|671.8|671.4|672.2|671.9|672.2|672|671.8|671.4|1355
1652710560000|2022-05-16 14:16:00|672.1|671.8|672.1|671.7|672.2|671.8|672.1|671.7|0
1652710570000|2022-05-16 14:16:10|672|671.8|672.1|671.8|672.1|671.8|672|671.8|0
1652710580000|2022-05-16 14:16:20|672|671.5|672|671.7|672|671.7|671.8|671.5|5256
1652710590000|2022-05-16 14:16:30|672.1|671.8|672.5|672.1|672.5|672.2|672.1|671.7|1561
1652710600000|2022-05-16 14:16:40|672.6|672.2|672.2|671.9|672.6|672.2|672.2|671.9|64
1652710610000|2022-05-16 14:16:50|672.1|671.8|671.9|671.5|672.1|671.8|671.9|671.5|2017
1652710620000|2022-05-16 14:17:00|672.1|671.6|672.4|672|672.5|672.2|671.8|671.5|994
1652710630000|2022-05-16 14:17:10|672.2|672.1|672.2|671.9|672.2|672.1|672.1|671.7|22
1652710640000|2022-05-16 14:17:20|672.1|671.8|672.2|671.9|672.2|672|672|671.8|57
1652710650000|2022-05-16 14:17:30|672.1|671.8|672|671.8|672.2|671.9|671.9|671.8|0
1652710660000|2022-05-16 14:17:40|671.9|671.9|672|671.7|672|671.9|671.8|671.5|1513
1652710670000|2022-05-16 14:17:50|671.9|671.6|672.1|671.8|672.1|671.9|671.9|671.6|2012
1652710680000|2022-05-16 14:18:00|672|671.9|671.9|671.5|672.1|672|671.9|671.5|0
1652710690000|2022-05-16 14:18:10|672|671.6|671.8|671.6|672|671.8|671.8|671.6|0
1652710700000|2022-05-16 14:18:20|671.9|671.4|671.9|671.6|671.9|671.7|671.5|671.2|1518
1652710710000|2022-05-16 14:18:30|672|671.7|672.2|671.9|672.2|671.9|672|671.7|1656
1652710720000|2022-05-16 14:18:40|672|671.8|672.2|672|672.2|672|671.9|671.6|57
1652710730000|2022-05-16 14:18:50|672.5|672.1|672.3|672|672.5|672.2|672.1|672|1875
1652710740000|2022-05-16 14:19:00|672.2|671.9|671.8|671.5|672.2|671.9|671.8|671.5|0
1652710750000|2022-05-16 14:19:10|671.7|671.6|672|671.8|672|671.8|671.7|671.6|2079
1652710760000|2022-05-16 14:19:20|671.9|671.7|672|671.9|672|671.9|671.8|671.5|0
1652710770000|2022-05-16 14:19:30|672.1|671.8|671.7|671.4|672.1|671.9|671.7|671.4|32
1652710780000|2022-05-16 14:19:40|671.6|671.3|672|671.7|672.1|671.8|671.4|671.2|3527
1652710790000|2022-05-16 14:19:50|671.9|671.6|671.8|671.6|671.9|671.6|671.7|671.4|1576
1652710800000|2022-05-16 14:20:00|672|671.7|672.9|672.5|672.9|672.6|672|671.7|1394
1652710810000|2022-05-16 14:20:10|673|672.6|672.7|672.4|673|672.7|672.7|672.3|811
1652710820000|2022-05-16 14:20:20|672.6|672.3|672.6|672.3|672.6|672.4|672.4|672.3|2168
1652710830000|2022-05-16 14:20:30|672.5|672.4|672.6|672.3|672.6|672.4|672.5|672.3|0
1652710840000|2022-05-16 14:20:40|672.5|672.4|673.2|672.8|673.3|672.9|672.5|672.4|2008
1652710850000|2022-05-16 14:20:50|673.3|672.9|673.1|672.8|673.4|673.1|673|672.7|1299
1652710860000|2022-05-16 14:21:00|673|672.7|672.8|672.5|673|672.7|672.7|672.4|1161
1652710870000|2022-05-16 14:21:10|672.7|672.4|672.5|672.3|672.7|672.4|672.4|672.3|2122
1652710880000|2022-05-16 14:21:20|672.4|672.4|672.8|672.4|672.8|672.4|672.4|672.3|1153
1652710890000|2022-05-16 14:21:30|672.7|672.3|673.1|672.8|673.1|672.8|672.6|672.3|890
1652710900000|2022-05-16 14:21:40|673|672.6|672.4|672.1|673|672.6|672.3|671.9|4070
1652710910000|2022-05-16 14:21:50|672.5|672|672.4|672|672.5|672.2|672.3|672|0
1652710920000|2022-05-16 14:22:00|672.3|671.9|672.1|671.8|672.3|671.9|672.1|671.7|0
1652710930000|2022-05-16 14:22:10|672|671.7|672.6|672.2|672.7|672.4|672|671.7|2590
1652710940000|2022-05-16 14:22:20|672.7|672.3|672.7|672.4|672.7|672.4|672.4|672.2|81
1652710950000|2022-05-16 14:22:30|672.8|672.5|672.8|672.6|673|672.6|672.8|672.5|58
1652710960000|2022-05-16 14:22:40||672.5||672.5||672.6||672.5|0
1652710970000|2022-05-16 14:22:50|672.7|672.6|672.8|672.6|673|672.6|672.7|672.5|200
1652710980000|2022-05-16 14:23:00|672.7|672.5|672.7|672.5|672.8|672.6|672.7|672.5|0
1652711010000|2022-05-16 14:23:30|672.6|672.6|672.8|672.5|673.4|673.1|672.6|672.4|5802
1652711020000|2022-05-16 14:23:40|672.9|672.6|673|672.6|673.1|672.7|672.9|672.6|0
1652711030000|2022-05-16 14:23:50|672.8|672.7|672.9|672.7|673.2|672.9|672.8|672.7|60
1652711040000|2022-05-16 14:24:00|672.8|672.5|672.7|672.5|672.8|672.6|672.5|672.3|1902
1652711050000|2022-05-16 14:24:10|672.6|672.6|672.4|672|672.7|672.6|672.4|672|0
1652711060000|2022-05-16 14:24:20|672.5|672.1|672.7|672.5|672.7|672.5|672.5|672.1|0
1652711070000|2022-05-16 14:24:30|672.6|672.4|672.4|672.1|672.6|672.5|672.4|672|2000
1652711080000|2022-05-16 14:24:40|672.3|672|672.2|672|672.3|672|672.2|672|0
1652711090000|2022-05-16 14:24:50|672.1||672.2||672.2||672.1||0
1652711110000|2022-05-16 14:25:10|672.3|672.1|673.1|672.7|673.1|672.8|672.3|672.1|4178
1652711120000|2022-05-16 14:25:20|673.2|672.8|672.6|672.4|673.3|673|672.5|672.2|4906
1652711130000|2022-05-16 14:25:30|672.7|672.3|672.7|672.4|672.8|672.5|672.6|672.3|226
1652711140000|2022-05-16 14:25:40|672.6|672.3|672.5|672.2|672.6|672.3|672.4|672.2|125
1652711150000|2022-05-16 14:25:50||672.3||672.2||672.3||672.2|0
1652711160000|2022-05-16 14:26:00|672.4|672|672.3|672|672.4|672.1|672.3|672|3098
1652711170000|2022-05-16 14:26:10|672.2|671.9|672.2|671.9|672.2|671.9|672|671.6|412
1652711180000|2022-05-16 14:26:20|672.1|671.5|672.2|671.9|672.3|672|672|671.5|15000
1652711190000|2022-05-16 14:26:30|672.1|671.7|671.8|671.6|672.1|671.7|671.8|671.6|1595
1652711200000|2022-05-16 14:26:40|671.7|671.4|671.5|671.3|671.7|671.4|671.4|671.3|664
1652711210000|2022-05-16 14:26:50|671.6||671.5||671.6||671.5||0
1652711220000|2022-05-16 14:27:00|671.3|671.1|671|670.7|671.5|671.2|671|670.7|5400
1652711230000|2022-05-16 14:27:10|671.1|670.8|671.2|671|671.2|671.1|671.1|670.8|0
1652711240000|2022-05-16 14:27:20|671.1|670.9|670.9|670.7|671.1|670.9|670.9|670.7|0
1652711260000|2022-05-16 14:27:40|670.8|670.5|671.1|670.8|671.1|670.9|670.6|670.4|4705
1652711270000|2022-05-16 14:27:50|671.2|670.9|671.4|671.1|671.7|671.3|671.2|670.9|1991
1652711280000|2022-05-16 14:28:00|671.5|671.2|671.4|671|671.5|671.2|671.2|670.8|0
1652711290000|2022-05-16 14:28:10|671.5|671.1|671.9|671.6|672.1|671.8|671.2|671.1|619
1652711300000|2022-05-16 14:28:20|671.8|671.4|671.9|671.5|671.9|671.5|671.7|671.3|524
1652711310000|2022-05-16 14:28:30|671.8|671.4|671.8|671.4|671.8|671.4|671.7|671.4|0
1652711320000|2022-05-16 14:28:40|671.7|671.3|671.6|671.3|671.7|671.3|671.6|671.2|0
1652711330000|2022-05-16 14:28:50|671.8|671.4|672.1|671.8|672.3|671.9|671.8|671.4|2399
1652711340000|2022-05-16 14:29:00|672.2|671.9|672.2|671.9|672.3|672.1|672.2|671.8|0
1652711350000|2022-05-16 14:29:10|672.4|671.8|672.4|672|672.6|672.5|672.3|671.8|11772
1652711360000|2022-05-16 14:29:20|672.5|672.1|672.8|672.4|672.8|672.5|672.5|672.1|532
1652711370000|2022-05-16 14:29:30||672.5||672.5||672.6||672.4|118
1652711380000|2022-05-16 14:29:40||672.6||672.5||672.7||672.5|102
1652711390000|2022-05-16 14:29:50|672.7|672.4|672.8|672.4|672.8|672.4|672.7|672.4|0
1652711400000|2022-05-16 14:30:00|672.7|672.3|672.6|672.3|672.8|672.5|672.5|672.2|900
1652711410000|2022-05-16 14:30:10|672.7|672.4|672.6|672.3|672.8|672.6|672.5|672.3|877
1652711420000|2022-05-16 14:30:20|672.5|672.2|672.4|672|672.6|672.2|672.1|671.9|2999
1652711430000|2022-05-16 14:30:30|672.3|671.9|672.1|671.8|672.4|672|672|671.6|3111
1652711440000|2022-05-16 14:30:40|672|671.7|672.5|672.2|672.5|672.2|672|671.7|1652
1652711450000|2022-05-16 14:30:50|672.4|672.3|672.5|672.2|672.5|672.3|672.3|672|764
1652711460000|2022-05-16 14:31:00|672.4|672.1|672.1|671.9|672.5|672.1|672.1|671.9|773
1652711470000|2022-05-16 14:31:10|672|671.7|671.9|671.6|672.1|671.7|671.8|671.6|325
1652711480000|2022-05-16 14:31:20|671.8|671.7|671.9|671.6|671.9|671.7|671.8|671.6|0
1652711500000|2022-05-16 14:31:40|671.8|671.5|671.7|671.5|671.8|671.5|671.7|671.5|0
1652711520000|2022-05-16 14:32:00|671.6|671.4|671.4|671.2|671.6|671.4|671.3|671.2|1313
1652711530000|2022-05-16 14:32:10|671.3|671|671.3|671.1|671.3|671.1|671.1|670.8|0
1652711540000|2022-05-16 14:32:20|671.5|671|671.7|671.3|671.7|671.4|671.3|671|3120
1652711550000|2022-05-16 14:32:30|671.8|671.4|671.7|671.3|671.8|671.5|671.5|671.3|64
1652711560000|2022-05-16 14:32:40|671.8|671.4|672.1|671.7|672.1|671.8|671.7|671.4|0
1652711570000|2022-05-16 14:32:50|672|671.8|672|671.8|672.1|671.8|672|671.7|58
1652711580000|2022-05-16 14:33:00|672.1|671.7|671.8|671.5|672.1|671.7|671.7|671.4|1293
1652711590000|2022-05-16 14:33:10|671.7|671.4|671.5|671.2|671.7|671.4|671.5|671.2|0
1652711600000|2022-05-16 14:33:20|671.6|671.3|671.8|671.5|671.8|671.5|671.6|671.3|0
1652711610000|2022-05-16 14:33:30|671.6|671.6|672|671.8|672.1|671.8|671.6|671.5|3177
1652711620000|2022-05-16 14:33:40|672.1||672||672.1||672||578
1652711630000|2022-05-16 14:33:50|672.1|671.7|671.9|671.6|672.1|671.7|671.8|671.5|424
1652711640000|2022-05-16 14:34:00|671.8|671.4|671.7|671.4|671.8|671.5|671.5|671.3|559
1652711650000|2022-05-16 14:34:10|671.6|671.3|671.2|671|671.6|671.3|671.2|670.9|7064
1652711660000|2022-05-16 14:34:20|671.3|671.1|671.6|671.4|671.6|671.4|671.3|671.1|1984
1652711670000|2022-05-16 14:34:30||671.3||671.2||671.3||671.2|0
1652711680000|2022-05-16 14:34:40|671.8|671.3|671.7|671.4|672|671.6|671.7|671.3|1393
1652711690000|2022-05-16 14:34:50|671.8|671.5|672|671.6|672|671.6|671.7|671.5|0
1652711700000|2022-05-16 14:35:00|672.1|671.7|671.6|671.3|672.1|672|671.2|670.9|31068
1652711710000|2022-05-16 14:35:10|671.7|671.4|671.6|671.4|671.7|671.5|671.6|671.4|944
1652711720000|2022-05-16 14:35:20|671.7|671.3|671.9|671.7|672|671.7|671.7|671.3|799
1652711730000|2022-05-16 14:35:30|671.8|671.6|671.6|671.3|671.8|671.6|671.6|671.3|699
1652711740000|2022-05-16 14:35:40|671.5|671.2|671.4|671.1|671.5|671.3|671.4|671.1|1308
1652711750000|2022-05-16 14:35:50|671.3|671.2|671.4|671.1|671.4|671.2|671.3|671.1|0
1652711760000|2022-05-16 14:36:00|671.3|671|671.2|671|671.4|671|671.1|670.8|1004
1652711770000|2022-05-16 14:36:10|671.1|670.9|671.1|670.9|671.1|670.9|671.1|670.9|0
1652711780000|2022-05-16 14:36:20|671|670.8|671|670.6|671.1|670.8|671|670.6|648
1652711790000|2022-05-16 14:36:30|670.9|670.7|670.6|670.3|670.9|670.8|670.6|670.3|811
1652711800000|2022-05-16 14:36:40|670.5|670.4|670.7|670.5|670.7|670.5|670.5|670.4|336
1652711810000|2022-05-16 14:36:50|670.8|670.4|671.4|671|671.5|671.1|670.8|670.4|8078
1652711820000|2022-05-16 14:37:00|671.5|671.1|671.8|671.4|671.8|671.5|671.5|671|0
1652711830000|2022-05-16 14:37:10|671.7|671.5|671.6|671.4|672|671.6|671.6|671.4|1286
1652711840000|2022-05-16 14:37:20|671.5|671.3|671.4|671.3|671.6|671.3|671.4|671.3|4903
1652711850000|2022-05-16 14:37:30|671.3|671.1|671.4|671.1|671.4|671.1|671.2|670.8|785
1652711860000|2022-05-16 14:37:40|671.3|671|671.3|670.9|671.3|671|671.1|670.8|0
1652711870000|2022-05-16 14:37:50|671.4|671|670.9|670.6|671.4|671|670.9|670.6|250
1652711880000|2022-05-16 14:38:00|670.8|670.5|671.1|670.7|671.2|670.8|670.7|670.4|1142
1652711890000|2022-05-16 14:38:10|671||671||671||670.9||0
1652711900000|2022-05-16 14:38:20|670.9|670.6|670.7|670.3|670.9|670.6|670.7|670.3|604
1652711910000|2022-05-16 14:38:30|670.6||670.6||670.7||670.6||0
1652711920000|2022-05-16 14:38:40|670.5|670.1|670.3|670.1|670.5|670.1|670.3|670.1|1033
1652711930000|2022-05-16 14:38:50|670.5|670.2|670.6|670.3|670.7|670.3|670.4|670.2|260
1652711940000|2022-05-16 14:39:00|670.8|670.4|670.7|670.4|671|670.7|670.7|670.4|505
1652711960000|2022-05-16 14:39:20|671|670.9|670.8|670.5|671|670.9|670.7|670.4|12871
1652711970000|2022-05-16 14:39:30|670.7|670.6|670.7|670.4|670.9|670.7|670.6|670.4|1368
1652711980000|2022-05-16 14:39:40|670.6|670.3|670.4|670.1|670.7|670.3|670.3|670|2219
1652711990000|2022-05-16 14:39:50|670.3|670|670.3|670|670.4|670|670.3|670|0
1652712000000|2022-05-16 14:40:00|670.2|669.9|669.9|669.6|670.2|669.9|669.8|669.6|3506
1652712010000|2022-05-16 14:40:10|669.8|669.7|670.1|669.8|670.2|670|669.8|669.7|380
1652712020000|2022-05-16 14:40:20|670|669.7|669.9|669.6|670|669.8|669.8|669.6|0
1652712030000|2022-05-16 14:40:30|669.8|669.5|669.7|669.5|669.8|669.5|669.6|669.5|2986
1652712050000|2022-05-16 14:40:50|669.8|669.3|669.9|669.6|669.9|669.7|669.5|669.2|2424
1652712060000|2022-05-16 14:41:00|669.8|669.5|669.7|669.5|669.8|669.6|669.7|669.4|405
1652712080000|2022-05-16 14:41:20|669.6|669.4|669.6|669.4|669.7|669.4|669.6|669.4|895
1652712090000|2022-05-16 14:41:30|669.5|669.5|670.4|670|670.4|670.1|669.5|669.4|8158
1652712100000|2022-05-16 14:41:40|670.5|670.1|671.1|670.7|671.2|670.8|670.5|670|2545
1652712110000|2022-05-16 14:41:50|671.2|670.8|671.4|671|671.4|671|671.1|670.8|139
1652712120000|2022-05-16 14:42:00|671.3|671.1|671.1|670.7|671.3|671.1|671.1|670.7|2725
1652712130000|2022-05-16 14:42:10|671.2|670.8|671.1|670.9|671.3|671|671.1|670.8|0
1652712140000|2022-05-16 14:42:20|671.2|670.7|670.8|670.7|671.2|670.8|670.8|670.5|738
1652712150000|2022-05-16 14:42:30|670.7|670.5|670.7|670.4|670.8|670.5|670.7|670.4|94
1652712160000|2022-05-16 14:42:40|670.9|670.5|670.9|670.6|671|670.7|670.9|670.5|1230
1652712170000|2022-05-16 14:42:50|671.1|670.7|671.3|670.9|671.4|671|670.9|670.7|866
1652712180000|2022-05-16 14:43:00|671.4|671|671.7|671.3|671.7|671.3|671.3|671|828
1652712190000|2022-05-16 14:43:10|671.6|671.2|671.1|670.8|671.6|671.2|671.1|670.7|412
1652712200000|2022-05-16 14:43:20|671||671.1||671.1||671||0
1652712210000|2022-05-16 14:43:30||670.9||670.8||670.9||670.8|0
1652712230000|2022-05-16 14:43:50|671||671||671||671||0
1652712250000|2022-05-16 14:44:10|671.1|670.9|671.1|670.8|671.1|670.9|671.1|670.8|1008
1652712260000|2022-05-16 14:44:20|671.3|670.9|671.7|671.4|671.8|671.4|671.3|670.9|990
1652712270000|2022-05-16 14:44:30||671.3||671.5||671.5||671.3|53
1652712280000|2022-05-16 14:44:40|671.9|671.6|671.6|671.5|672.1|671.9|671.6|671.5|2032
1652712290000|2022-05-16 14:44:50|||||||||53
1652712300000|2022-05-16 14:45:00|671.7|671.6|671.5|671.3|671.9|671.6|671.5|671.3|1184
1652712310000|2022-05-16 14:45:10|671.4||671.4||671.5||671.4||110
1652712320000|2022-05-16 14:45:20|671.5||671.4||671.5||671.4||141
1652712330000|2022-05-16 14:45:30|671.5|671.2|671.4|671|671.5|671.2|671.2|670.8|120
1652712340000|2022-05-16 14:45:40|671.3||671.4||671.4||671.3||0
1652712350000|2022-05-16 14:45:50|671.3|671.1|671.4|671.1|671.4|671.2|671.3|671|0
1652712360000|2022-05-16 14:46:00|671.3|671|670.9|670.7|671.3|671|670.9|670.7|1047
1652712370000|2022-05-16 14:46:10|671|670.8|671.2|670.9|671.3|671|671|670.7|811
1652712380000|2022-05-16 14:46:20|671.1|670.8|671.4|671|671.4|671.1|671.1|670.7|256
1652712390000|2022-05-16 14:46:30|671.5|671.1|671.3|671|671.5|671.1|671.3|671|0
1652712410000|2022-05-16 14:46:50|671.2||671.3||671.3||671.2||0
1652712420000|2022-05-16 14:47:00||671.1||671.1||671.1||671|0
1652712430000|2022-05-16 14:47:10|671.2|671|671.1|670.8|671.2|671|671|670.7|3050
1652712440000|2022-05-16 14:47:20|671||671||671.1||671||0
1652712450000|2022-05-16 14:47:30|671.1|671|671.7|671.5|671.7|671.5|671.1|671|5095
1652712460000|2022-05-16 14:47:40|671.8|671.4|671.7|671.4|671.8|671.5|671.7|671.4|59
1652712470000|2022-05-16 14:47:50|671.6|671.3|671.5|671.2|671.6|671.3|671.1|671|5398
1652712480000|2022-05-16 14:48:00|671.4|671.1|671.3|671.1|671.4|671.2|671.3|671.1|0
1652712500000|2022-05-16 14:48:20|671.2|671|671.2|671|671.2|671|671.2|671|1586
1652712510000|2022-05-16 14:48:30|671.1|671.1|671.5|671.2|671.5|671.2|671.1|671.1|3135
1652712520000|2022-05-16 14:48:40|671.4|671.1|671.3|671|671.5|671.2|671.3|671|0
1652712530000|2022-05-16 14:48:50|671.2|671.1|671.5|671.2|671.5|671.2|671.1|671.1|4806
1652712540000|2022-05-16 14:49:00|671.4|671.1|671.3|671|671.5|671.1|671.3|671|0
1652712550000|2022-05-16 14:49:10|671.5|671.1|671.6|671.3|671.7|671.3|671.4|671.1|3963
1652712560000|2022-05-16 14:49:20|671.4|671.4|671.8|671.5|671.9|671.6|671.4|671.4|780
1652712570000|2022-05-16 14:49:30|671.9|671.6|672|671.7|672|671.8|671.9|671.6|1540
1652712580000|2022-05-16 14:49:40|671.9|671.6|671.9|671.6|672|671.7|671.9|671.6|0
1652712590000|2022-05-16 14:49:50|671.8||671.8||671.8||671.8||0
1652712600000|2022-05-16 14:50:00|671.7||671.8||671.8||671.7||139
1652712610000|2022-05-16 14:50:10|671.9|671.7|672.1|671.8|672.1|671.9|671.9|671.7|205
1652712620000|2022-05-16 14:50:20|672|671.7|672.1|671.8|672.1|671.8|672|671.7|0
1652712630000|2022-05-16 14:50:30|672|671.7|672|671.7|672|671.8|671.9|671.7|1754
1652712640000|2022-05-16 14:50:40|671.9|671.6|671.7|671.4|671.9|671.7|671.5|671.3|4343
1652712650000|2022-05-16 14:50:50|671.6|671.5|671.7|671.5|671.7|671.5|671.6|671.5|0
1652712660000|2022-05-16 14:51:00|671.6|671.4|671.5|671.3|671.7|671.4|671.5|671.3|3879
1652712670000|2022-05-16 14:51:10|671.4|671.1|671.5|671.3|671.5|671.4|671.4|671|16
1652712690000|2022-05-16 14:51:30|671.4|671.2|671.4|671.2|671.5|671.3|671.4|671.2|304
1652712700000|2022-05-16 14:51:40|671.3|671.1|671.3|671|671.5|671.2|671.2|670.9|897
1652712710000|2022-05-16 14:51:50|671.4|671.1|671.4|671.2|671.4|671.2|671.4|671.1|0
1652712720000|2022-05-16 14:52:00|671.3||671.4||671.4||671.3||285
1652712730000|2022-05-16 14:52:10|671.3||671.3||671.3||671.3||12
1652712740000|2022-05-16 14:52:20|||||||||150
1652712750000|2022-05-16 14:52:30|671.5|671.3|671.9|671.7|672|671.7|671.5|671.3|2816
1652712760000|2022-05-16 14:52:40|671.8|671.6|671.7|671.6|671.8|671.6|671.7|671.6|1128
1652712770000|2022-05-16 14:52:50|671.8|671.5|671.5|671.3|671.8|671.5|671.5|671.2|1074
1652712780000|2022-05-16 14:53:00|671.6|671.4|671.9|671.6|671.9|671.7|671.6|671.4|1622
1652712790000|2022-05-16 14:53:10|671.8|671.7|672|671.7|672.1|671.7|671.7|671.7|59
1652712800000|2022-05-16 14:53:20|671.9||671.9||671.9||671.9||5
1652712810000|2022-05-16 14:53:30|671.8|671.6|671.9|671.6|672|671.8|671.8|671.6|1574
1652712820000|2022-05-16 14:53:40|672|671.7|671.9|671.6|672|671.7|671.9|671.6|0
1652712830000|2022-05-16 14:53:50|671.8||671.8||671.8||671.8||0
1652712840000|2022-05-16 14:54:00|671.9|671.7|671.9|671.6|671.9|671.7|671.9|671.6|0
1652712850000|2022-05-16 14:54:10||671.7||671.7||671.7||671.6|0
1652712860000|2022-05-16 14:54:20|671.8|671.6|671.9|671.6|671.9|671.6|671.8|671.6|202
1652712870000|2022-05-16 14:54:30|672|671.7|672.3|672.1|672.5|672.2|671.9|671.7|1758
1652712880000|2022-05-16 14:54:40|672.2||672.3||672.3||672.2||232
1652712890000|2022-05-16 14:54:50|||||||||34
1652712900000|2022-05-16 14:55:00|672.2|672.2|672.2|672.1|672.2|672.2|672.2|672.1|1
1652712910000|2022-05-16 14:55:10|672.1|672|671.9|671.8|672.2|672|671.9|671.8|1107
1652712920000|2022-05-16 14:55:20|671.8|671.7|671.8|671.6|671.8|671.7|671.7|671.6|1672
1652712930000|2022-05-16 14:55:30|671.9|671.7|671.8|671.7|672.1|671.9|671.8|671.6|1980
1652712940000|2022-05-16 14:55:40|671.7|671.6|671.6|671.3|671.7|671.6|671.6|671.3|402
1652712950000|2022-05-16 14:55:50||671.4||671.3||671.4||671.3|0
1652712960000|2022-05-16 14:56:00|671.5|671.4|671.5|671.3|671.6|671.4|671.5|671.3|405
1652712970000|2022-05-16 14:56:10|671.4|671.2|671.5|671.3|671.5|671.3|671.4|671.1|1545
1652712980000|2022-05-16 14:56:20|671.6|671.4|672.3|672|672.3|672|671.6|671.4|1967
1652712990000|2022-05-16 14:56:30|672.2|671.9|671.8|671.5|672.2|671.9|671.8|671.5|1171
1652713010000|2022-05-16 14:56:50|671.7||671.6||671.7||671.6||342
1652713020000|2022-05-16 14:57:00|671.7|671.6|672.1|671.8|672.1|671.8|671.7|671.5|745
1652713030000|2022-05-16 14:57:10|672|671.7|671.7|671.5|672.1|671.7|671.7|671.4|651
1652713040000|2022-05-16 14:57:20|671.8|671.6|672|671.7|672|671.8|671.7|671.6|769
1652713050000|2022-05-16 14:57:30|671.9|671.6|672.1|671.8|672.2|671.9|671.9|671.6|2664
1652713060000|2022-05-16 14:57:40|672|671.9|672.3|672|672.5|672.2|672|671.8|2886
1652713070000|2022-05-16 14:57:50|672.2|671.9|672.1|671.8|672.2|671.9|672|671.7|446
1652713080000|2022-05-16 14:58:00|672|671.7|672|671.7|672|671.8|671.8|671.6|2804
1652713090000|2022-05-16 14:58:10|671.9|671.6|671.7|671.3|672|671.7|671.7|671.3|1776
1652713100000|2022-05-16 14:58:20|671.6|671.4|671.6|671.3|671.6|671.4|671.6|671.3|0
1652713130000|2022-05-16 14:58:50|671.5||671.4||671.5||671.4||1094
1652713140000|2022-05-16 14:59:00|671.5|671.2|671.5|671.2|671.6|671.2|671.4|671.2|745
1652713150000|2022-05-16 14:59:10|671.6|671.3|671.7|671.5|671.8|671.5|671.6|671.3|250
1652713160000|2022-05-16 14:59:20|671.6||671.6||671.6||671.6||0
1652713170000|2022-05-16 14:59:30|671.7|671.6|671.7|671.5|671.7|671.6|671.6|671.5|214
1652713180000|2022-05-16 14:59:40|671.6||671.6||671.6||671.6||0
1652713190000|2022-05-16 14:59:50|671.7|671.4|671.3|671.1|671.8|671.4|671.3|671.1|1900
1652713200000|2022-05-16 15:00:00|671.2|671|671.2|671.1|671.4|671.2|671.2|671|780
1652713210000|2022-05-16 15:00:10|||||||||220
1652713220000|2022-05-16 15:00:20|671.1|670.8|671.4|671.2|671.4|671.3|670.8|670.6|6581
1652713230000|2022-05-16 15:00:30|671.5|671.3|671.5|671.2|671.6|671.3|671.5|671.2|66
1652713240000|2022-05-16 15:00:40|671.4||671.4||671.5||671.4||183
1652713260000|2022-05-16 15:01:00|671.3|671.1|671.2|671|671.4|671.1|671.2|671|1699
1652713270000|2022-05-16 15:01:10|671.4|671.1|671.7|671.3|671.8|671.4|671.3|671.1|2595
1652713280000|2022-05-16 15:01:20|671.6||671.5||671.6||671.5||0
1652713300000|2022-05-16 15:01:40|671.4||671.5||671.5||671.4||0
1652713310000|2022-05-16 15:01:50|671.6|671.4|671.6|671.4|671.7|671.4|671.5|671.3|595
1652713320000|2022-05-16 15:02:00|671.7|671.3|671.1|671|671.7|671.3|671.1|670.9|3079
1652713330000|2022-05-16 15:02:10|671|670.9|670.8|670.7|671|670.9|670.8|670.6|617
1652713340000|2022-05-16 15:02:20|670.9|670.6|670.7|670.5|670.9|670.6|670.7|670.5|1068
1652713360000|2022-05-16 15:02:40|670.6||670.6||670.7||670.6||0
1652713370000|2022-05-16 15:02:50|670.5|670.4|670.2|670|670.6|670.4|670.1|670|12870
1652713380000|2022-05-16 15:03:00|670.3|670.1|670.8|670.5|671.1|670.8|670.3|670.1|2108
1652713390000|2022-05-16 15:03:10|670.9|670.6|670.5|670.2|670.9|670.6|670.5|670.2|1246
1652713400000|2022-05-16 15:03:20|670.6|670.3|670.8|670.5|670.8|670.5|670.6|670.2|1583
1652713410000|2022-05-16 15:03:30|670.7||670.7||670.8||670.7||418
1652713420000|2022-05-16 15:03:40|670.6|670.4|670.5|670.2|670.6|670.4|670.5|670.2|426
1652713430000|2022-05-16 15:03:50|670.4|670.3|670.9|670.6|671|670.7|670.4|670.3|598
1652713440000|2022-05-16 15:04:00||670.7||670.6||670.7||670.6|0
1652713450000|2022-05-16 15:04:10|670.8|670.7|671.3|670.9|671.3|670.9|670.8|670.7|1604
1652713460000|2022-05-16 15:04:20|671.2|671|671.8|671.3|671.8|671.3|671.2|671|100
1652713470000|2022-05-16 15:04:30|671.7|671.2|671.6|671.2|671.8|671.2|671.5|671.2|74
1652713480000|2022-05-16 15:04:40|671.5|671.3|672.1|671.7|672.2|671.8|671.3|671.2|2928
1652713490000|2022-05-16 15:04:50|672|671.8|671.9|671.5|672|671.8|671.7|671.4|1278
1652713500000|2022-05-16 15:05:00|671.8|671.6|671.7|671.5|671.8|671.6|671.7|671.5|0
1652713510000|2022-05-16 15:05:10|671.8|671.6|672.1|671.8|672.2|671.9|671.8|671.6|961
1652713520000|2022-05-16 15:05:20||671.9||671.9||671.9||671.9|0
1652713530000|2022-05-16 15:05:30|672|671.8|671.9|671.8|672|671.8|671.9|671.8|126
1652713540000|2022-05-16 15:05:40|672|671.9|672|671.8|672|671.9|671.9|671.8|1320
1652713550000|2022-05-16 15:05:50|672.1|671.9|671.7|671.4|672.1|671.9|671.7|671.4|3131
1652713560000|2022-05-16 15:06:00|671.8|671.3|671.5|671.1|671.8|671.3|671.5|671.1|572
1652713570000|2022-05-16 15:06:10|671.4|671|671.4|671|671.5|671|671.2|670.7|551
1652713580000|2022-05-16 15:06:20|671.5|671.1|671.5|671.1|671.5|671.1|671.4|671.1|0
1652713590000|2022-05-16 15:06:30|671.4||671.4||671.4||671.4||0
1652713610000|2022-05-16 15:06:50|671.3|671|671|670.7|671.3|671|671|670.7|1158
1652713620000|2022-05-16 15:07:00|670.9||671||671||670.9||0
1652713630000|2022-05-16 15:07:10|671.2|670.8|671.5|671.2|671.7|671.3|671.2|670.7|3834
1652713640000|2022-05-16 15:07:20||671.3||671.2||671.3||671.2|0
1652713650000|2022-05-16 15:07:30|671.4||671.4||671.4||671.4||0
1652713660000|2022-05-16 15:07:40|671.3|671.3|671.5|671.2|671.5|671.3|671.3|671.2|1535
1652713670000|2022-05-16 15:07:50|671.4|671.3|671.5|671.2|671.5|671.3|671.4|671.2|80
1652713680000|2022-05-16 15:08:00|671.4||671.4||671.4||671.4||0
1652713710000|2022-05-16 15:08:30|671.5|671.3|672|671.6|672|671.6|671.5|671.3|1851
1652713720000|2022-05-16 15:08:40|671.9|671.5|672|671.6|672|671.6|671.8|671.5|0
1652713730000|2022-05-16 15:08:50|672.1|671.7|671.7|671.4|672.1|671.8|671.7|671.3|1813
1652713740000|2022-05-16 15:09:00|671.6||671.7||671.7||671.6||0
1652713750000|2022-05-16 15:09:10|671.6|671.3|671.2|671|671.6|671.3|671.2|670.9|2047
1652713760000|2022-05-16 15:09:20||670.9||671||671||670.9|0
1652713770000|2022-05-16 15:09:30|671.4|671.1|671.7|671.4|671.8|671.5|671.4|671.1|885
1652713790000|2022-05-16 15:09:50|671.6|671.5|671.6|671.4|671.6|671.6|671.6|671.4|578
1652713810000|2022-05-16 15:10:10|671.8|671.5|671.5|671.3|672.1|671.8|671.5|671.2|1063
1652713820000|2022-05-16 15:10:20|671.6|671.4|671.6|671.3|671.8|671.5|671.5|671.3|2727
1652713840000|2022-05-16 15:10:40|671.5||671.5||671.5||671.5||0
1652713850000|2022-05-16 15:10:50|671.4|671.2|671.2|671|671.4|671.2|671.2|671|1753
1652713860000|2022-05-16 15:11:00|671.3|671.1|671.3|671|671.5|671.2|671.3|671|2413
1652713870000|2022-05-16 15:11:10|671.4|671.1|671.6|671.3|671.8|671.6|671.3|671.1|3376
1652713880000|2022-05-16 15:11:20|671.4|671.2|671.4|671.2|671.4|671.2|671.3|671.2|1622
1652713890000|2022-05-16 15:11:30|671.5|671.3|671.4|671.2|671.6|671.3|671.4|671.2|1549
1652713910000|2022-05-16 15:11:50|671.3|671.1|671.2|671|671.3|671.1|671.1|670.9|3938
1652713920000|2022-05-16 15:12:00|671.1|670.9|670.8|670.5|671.1|670.9|670.8|670.5|2858
1652713930000|2022-05-16 15:12:10|670.7|670.6|670.8|670.5|670.8|670.6|670.7|670.5|0
1652713940000|2022-05-16 15:12:20|670.9|670.6|671.3|671|671.4|671.1|670.9|670.6|5496
1652713950000|2022-05-16 15:12:30|671.1|670.9|671.3|671.1|671.5|671.2|671.1|670.9|2606
1652713960000|2022-05-16 15:12:40|671.5|671.2|671.4|671.3|671.5|671.3|671.4|671.2|0
1652713970000|2022-05-16 15:12:50|671.3|671.2|671.4|671.2|671.4|671.2|671.3|671.1|1882
1652713980000|2022-05-16 15:13:00|671.5|671.3|671.4|671.1|671.6|671.4|671.3|671.1|2429
1652713990000|2022-05-16 15:13:10|671.3|671.2|671.3|671.1|671.5|671.2|671.3|671.1|20
1652714000000|2022-05-16 15:13:20|671.2|671.2|671.3|671.1|671.3|671.2|671.2|671.1|1042
1652714010000|2022-05-16 15:13:30|671.2||671.3||671.3||671.2||0
1652714020000|2022-05-16 15:13:40|671.2|671|671.1|670.9|671.3|671|671.1|670.8|4665
1652714040000|2022-05-16 15:14:00|671.2|671|671.7|671.4|671.7|671.4|671.2|671|785
1652714050000|2022-05-16 15:14:10|671.6|671.3|671.6|671.4|671.6|671.4|671.5|671.2|85
1652714060000|2022-05-16 15:14:20||671.5||671.5||671.5||671.5|67
1652714070000|2022-05-16 15:14:30|671.8|671.3|671.3|671.2|671.8|671.3|671.3|671.2|2239
1652714080000|2022-05-16 15:14:40|671.4||671.4||671.4||671.4||182
1652714090000|2022-05-16 15:14:50|671.3|671|671.2|671|671.3|671|671.2|671|1520
1652714100000|2022-05-16 15:15:00|671.1|670.9|671.2|671|671.3|671.2|671|670.9|4088
1652714110000|2022-05-16 15:15:10|671.3|671.1|671.2|671|671.4|671.2|671.2|671|2339
1652714120000|2022-05-16 15:15:20|671.3|671.1|671.2|671|671.3|671.1|671.2|671|91
1652714130000|2022-05-16 15:15:30|671.3|671.1|671.4|671.2|671.7|671.4|671.3|671|14774
1652714140000|2022-05-16 15:15:40|671.3|671.1|671.5|671.4|671.5|671.4|671.2|671.1|9334
1652714150000|2022-05-16 15:15:50|671.6|671.3|671.4|671.2|671.7|671.3|671.4|671.2|4002
1652714160000|2022-05-16 15:16:00|671.6|671.3|672|671.7|672|671.7|671.6|671.3|1139
1652714170000|2022-05-16 15:16:10|671.9|671.6|671.9|671.6|671.9|671.6|671.9|671.6|286
1652714180000|2022-05-16 15:16:20|671.8||671.8||671.8||671.7||152
1652714190000|2022-05-16 15:16:30|671.7|671.5|671.5|671.3|671.8|671.5|671.5|671.3|2358
1652714200000|2022-05-16 15:16:40|671.4||671.5||671.6||671.4||0
1652714210000|2022-05-16 15:16:50|671.7|671.4|671.6|671.4|671.7|671.5|671.6|671.3|1482
1652714220000|2022-05-16 15:17:00|671.8|671.5|672|671.8|672|671.8|671.8|671.5|922
1652714230000|2022-05-16 15:17:10|672.2|671.9|672.1|671.9|672.3|672|672.1|671.9|522
1652714240000|2022-05-16 15:17:20||672||672||672||672|652
1652714250000|2022-05-16 15:17:30|672|671.9|672.1|671.9|672.1|672|672|671.8|1256
1652714260000|2022-05-16 15:17:40|672|671.8|671.9|671.7|672.1|671.8|671.9|671.6|1698
1652714270000|2022-05-16 15:17:50|672|671.6|672.1|672|672.1|672|671.7|671.6|5251
1652714280000|2022-05-16 15:18:00|672|671.9|672|671.8|672|671.9|672|671.8|888
1652714290000|2022-05-16 15:18:10|672.1|671.9|672.3|672.1|672.3|672.1|672.1|671.9|2684
1652714300000|2022-05-16 15:18:20|672.4|672.2|672.4|672.2|672.6|672.3|672.3|672.2|1239
1652714310000|2022-05-16 15:18:30|672.3||672.4||672.4||672.3||79
1652714320000|2022-05-16 15:18:40|672.3||672.3||672.4||672.3||56
1652714330000|2022-05-16 15:18:50||672.1||672.1||672.1||672.1|120
1652714340000|2022-05-16 15:19:00|672.2|672|672.2|672|672.3|672.1|672.2|672|1456
1652714350000|2022-05-16 15:19:10|672.1|671.9|672|671.8|672.1|671.9|672|671.8|3070
1652714370000|2022-05-16 15:19:30|672.1|671.9|672|671.8|672.1|671.9|672|671.8|1666
1652714380000|2022-05-16 15:19:40|671.9||671.9||671.9||671.9||0
1652714390000|2022-05-16 15:19:50|671.8|671.7|671.8|671.6|671.9|671.7|671.8|671.6|1235
1652714400000|2022-05-16 15:20:00|671.7|671.7|671.9|671.7|671.9|671.8|671.7|671.6|4956
1652714410000|2022-05-16 15:20:10|672|671.8|672.1|672|672.1|672|672|671.8|974
1652714420000|2022-05-16 15:20:20|672.3|672.1|673|672.8|673.1|672.8|672.3|672.1|9239
1652714430000|2022-05-16 15:20:30|672.9|672.9|673.8|673.4|673.8|673.5|672.9|672.8|10225
1652714440000|2022-05-16 15:20:40|673.7|673.3|673.2|673.1|673.7|673.3|673.2|673.1|16284
1652714450000|2022-05-16 15:20:50|673.1|673|673.1|673|673.2|673.1|673.1|672.9|1465
1652714460000|2022-05-16 15:21:00|673|672.9|672.4|672.3|673.2|672.9|672.4|672.2|2350
1652714470000|2022-05-16 15:21:10|672.3|672.2|672.3|672.2|672.3|672.2|672.3|672.1|1004
1652714480000|2022-05-16 15:21:20|672.5|672.3|672.5|672.2|672.5|672.3|672.4|672.2|3205
1652714490000|2022-05-16 15:21:30|672.6|672.5|672.9|672.6|673.1|672.8|672.6|672.5|3176
1652714500000|2022-05-16 15:21:40|673|672.7|672.9|672.7|673.1|672.7|672.9|672.7|194
1652714510000|2022-05-16 15:21:50|672.8|672.6|672.9|672.6|672.9|672.6|672.7|672.6|46
1652714520000|2022-05-16 15:22:00|672.8|672.7|672.8|672.7|672.8|672.7|672.8|672.7|0
1652714530000|2022-05-16 15:22:10|672.7|672.6|672.6|672.5|672.7|672.6|672.6|672.5|1772
1652714540000|2022-05-16 15:22:20|672.5|672.4|672.5|672.4|672.5|672.4|672.4|672.3|4195
1652714550000|2022-05-16 15:22:30|672.6|672.5|672.6|672.5|672.7|672.5|672.6|672.5|1898
1652714560000|2022-05-16 15:22:40|672.5|672.4|672.5|672.3|672.5|672.4|672.5|672.3|240
1652714570000|2022-05-16 15:22:50||672.4||672.3||672.4||672.3|0
1652714580000|2022-05-16 15:23:00|672.6|672.4|672.8|672.6|672.9|672.6|672.5|672.3|3077
1652714590000|2022-05-16 15:23:10|672.7|672.5|672.7|672.4|672.7|672.5|672.7|672.4|965
1652714600000|2022-05-16 15:23:20|672.6||672.6||672.7||672.6||0
1652714610000|2022-05-16 15:23:30|672.5|672.2|672.3|671.9|672.6|672.3|672.2|671.8|3772
1652714620000|2022-05-16 15:23:40|672.2|672|672.2|671.9|672.2|672|672.1|671.9|1082
1652714630000|2022-05-16 15:23:50||672||671.9||672||671.9|0
1652714640000|2022-05-16 15:24:00|672|672|672.3|672.1|672.3|672.1|672|671.9|1480
1652714650000|2022-05-16 15:24:10|672.5|672.2|672.5|672.3|672.7|672.5|672.5|672.2|3498
1652714660000|2022-05-16 15:24:20|672.4|672.2|672.3|672.1|672.4|672.2|672.2|672.1|149
1652714670000|2022-05-16 15:24:30|||||||||200
1652714690000|2022-05-16 15:24:50|672.4|672.2|672.4|672.2|672.8|672.5|672.3|672.1|4348
1652714700000|2022-05-16 15:25:00|672.3||672.3||672.3||672.3||0
1652714710000|2022-05-16 15:25:10|672.2|672.1|672|671.7|672.2|672.1|672|671.7|4701
1652714720000|2022-05-16 15:25:20|671.9|671.6|672.1|671.9|672.1|672|671.9|671.6|3514
1652714730000|2022-05-16 15:25:30|672|672|672.3|672|672.4|672.1|672|672|1564
1652714740000|2022-05-16 15:25:40||672.1||672.1||672.1||672|0
1652714750000|2022-05-16 15:25:50|672.2|672|672.1|671.9|672.3|672.1|672.1|671.9|3134
1652714760000|2022-05-16 15:26:00|672.2|672|672.2|671.9|672.5|672.1|672.2|671.9|852
1652714770000|2022-05-16 15:26:10|672.1|672|672|671.9|672.2|672|672|671.9|2459
1652714780000|2022-05-16 15:26:20|671.9|671.8|672|671.9|672|671.9|671.9|671.6|19709
1652714790000|2022-05-16 15:26:30|672.1|672|672.3|672.1|672.4|672.1|672|671.9|2265
1652714800000|2022-05-16 15:26:40|672.2|672|672.2|672|672.3|672|672.1|672|2418
1652714810000|2022-05-16 15:26:50|672.1|671.9|672|671.8|672.1|671.9|672|671.8|0
1652714820000|2022-05-16 15:27:00||671.9||671.7||671.9||671.7|0
1652714830000|2022-05-16 15:27:10|671.9||671.9||672||671.9||718
1652714850000|2022-05-16 15:27:30|672|671.8|672.1|671.9|672.1|672|672|671.7|5900
1652714860000|2022-05-16 15:27:40|672.3|672|672.2|671.9|672.4|672.1|672.1|671.9|1403
1652714870000|2022-05-16 15:27:50|672.1||672.1||672.1||672.1||0
1652714880000|2022-05-16 15:28:00|672|671.8|671.8|671.6|672|671.8|671.8|671.6|4822
1652714890000|2022-05-16 15:28:10|672|671.7|672|671.6|672|671.8|672|671.6|417
1652714900000|2022-05-16 15:28:20|671.8|671.7|671.8|671.6|671.8|671.7|671.8|671.6|0
1652714910000|2022-05-16 15:28:30|672|671.7|672.2|671.7|672.4|672|672|671.7|15970
1652714920000|2022-05-16 15:28:40|672.1|671.9|672.1|671.9|672.1|671.9|672.1|671.9|0
1652714930000|2022-05-16 15:28:50|672|671.8|672.1|671.8|672.3|672|672|671.8|2631
1652714940000|2022-05-16 15:29:00|672.2|671.9|672.9|672.4|672.9|672.5|672.2|671.9|8044
1652714950000|2022-05-16 15:29:10|672.8|672.3|672.8|672.5|672.8|672.5|672.8|672.2|1584
1652714960000|2022-05-16 15:29:20|672.7|672.6|672.7|672.5|672.7|672.6|672.7|672.3|3131
1652714970000|2022-05-16 15:29:30|672.6|672.4|672.4|671.9|672.8|672.4|672.1|671.9|858
1652714980000|2022-05-16 15:29:40|672|672|672.3|671.9|672.4|672|672|671.8|1273
1652714990000|2022-05-16 15:29:50|672.2|671.8|672.3|672|672.3|672|672.1|671.7|1196
1652770800000|2022-05-17 07:00:00|680.2|679.9|684|683|685|684.1|680.2|679.9|13864
1652770810000|2022-05-17 07:00:10|683.9|682.9|682.9|681.1|683.9|682.9|678.3|677|34924
1652770820000|2022-05-17 07:00:20|682.8|681|680.4|679.4|682.8|681.1|680.4|679|10627
1652770830000|2022-05-17 07:00:30|680.5|679.5|684.1|682.9|684.5|683.4|680.5|679.5|20269
1652770840000|2022-05-17 07:00:40|683.5|682.7|682.9|681.6|683.5|682.7|682.9|681.2|2228
1652770850000|2022-05-17 07:00:50|683|681.7|683.2|681.9|683.2|682|682|681.7|2650
1652770860000|2022-05-17 07:01:00|683.3|682|683.3|682.2|683.3|682.2|683.2|682|0
1652770870000|2022-05-17 07:01:10|683.4|682.3|685|684.1|685|684.1|683.4|682.3|11621
1652770880000|2022-05-17 07:01:20|684.9|684.2|686|685.3|686|685.3|684.9|684.2|16000
1652770890000|2022-05-17 07:01:30|686.1|685.4|686.2|685.6|686.6|685.6|686.1|685.4|534
1652770900000|2022-05-17 07:01:40|685.9|685.5|684.9|684.1|685.9|685.5|684.9|683.8|3672
1652770910000|2022-05-17 07:01:50|684.1|684|684.8|683.7|684.8|684.1|684.1|683.5|4500
1652770920000|2022-05-17 07:02:00|684.7|683.6|684.5|684|685|684.1|684|683.5|4813
1652770930000|2022-05-17 07:02:10|684.4|684.1|685.6|684.8|685.9|684.8|684.1|684|26080
1652770940000|2022-05-17 07:02:20|685.7|684.9|685.8|685|685.8|685.6|685.7|684.9|1492
1652770950000|2022-05-17 07:02:30|685.9|685.1|686.1|685.1|686.2|685.5|685.9|685|16554
1652770960000|2022-05-17 07:02:40|686.2|685.2|685.7|684.8|686.2|685.2|685.6|684.8|2835
1652770970000|2022-05-17 07:02:50|685.6|684.7|685.5|684.5|685.6|684.7|683.4|682.7|29524
1652770980000|2022-05-17 07:03:00|685.6|684.6|685.6|684.8|685.7|684.8|685.5|684.6|2000
1652770990000|2022-05-17 07:03:10|685.2|684.4|685|684.2|685.2|684.4|684.9|683.9|1392
1652771000000|2022-05-17 07:03:20|685.1|684.3|685.9|685.4|685.9|685.4|685.1|684.3|25346
1652771010000|2022-05-17 07:03:30|686.2|685.5|686.1|685.6|686.2|685.7|685.8|685.5|1539
1652771020000|2022-05-17 07:03:40|686.2|684.9|686|685.1|686.2|685.1|685|684.7|28846
1652771030000|2022-05-17 07:03:50|686.1|685.2|686|685.1|686.2|685.5|686|685.1|997
1652771040000|2022-05-17 07:04:00|686.1|685.6|687.1|686.1|687.1|686.1|686.1|685.1|9403
1652771050000|2022-05-17 07:04:10|687|686|687.1|686.1|687.1|686.2|686.8|685.6|10000
1652771060000|2022-05-17 07:04:20|686.7|686.2|686.9|686.1|687.4|686.5|686.7|686.1|1997
1652771070000|2022-05-17 07:04:30|686.8|686|685.9|685|686.8|686|685.8|684.6|2372
1652771080000|2022-05-17 07:04:40|685.8|685.1|686.3|685.3|686.3|685.3|685.2|684.8|2500
1652771090000|2022-05-17 07:04:50|686.4|685.4|686|685.5|686.4|685.5|686|685.4|0
1652771100000|2022-05-17 07:05:00|685.9|685.6|685.4|684.5|685.9|685.6|685.4|684.1|894
1652771110000|2022-05-17 07:05:10|685.5|684.6|686.8|685.7|686.8|685.7|685.5|684.6|12130
1652771120000|2022-05-17 07:05:20|686.9|685.8|686.9|685.9|686.9|685.9|686.8|685.8|0
1652771130000|2022-05-17 07:05:30|685.9|685.8|686.5|685.6|687.1|686|685.9|685.6|3017
1652771140000|2022-05-17 07:05:40|686.4|685.4|685.8|684.7|686.4|685.4|685.8|684.7|216
1652771150000|2022-05-17 07:05:50|685.9|685|686|685.2|686.3|685.2|685.9|685|281
1652771160000|2022-05-17 07:06:00|685.9|685.1|686.1|685.3|686.1|686|685.9|685|5700
1652771170000|2022-05-17 07:06:10|686.2|685.2|686.3|685.4|686.3|685.4|685.7|684.7|495
1652771180000|2022-05-17 07:06:20|686.4|685.5|687|686.1|687.1|686.5|686.4|685.5|3550
1652771190000|2022-05-17 07:06:30||686.2||686.2||686.2||686.2|0
1652771200000|2022-05-17 07:06:40|687.1|686.3|686.9|686.2|687.3|686.4|686.9|686.2|0
1652771210000|2022-05-17 07:06:50|686.8||686.7||686.8||686.6||1305
1652771220000|2022-05-17 07:07:00|686.3|686.3|686.3|686|686.3|686.3|686.3|685.8|544
1652771230000|2022-05-17 07:07:10||686.1||686||686.1||686|400
1652771240000|2022-05-17 07:07:20|685.9|685.8|685.7|685.1|686.3|685.9|685.3|685|20727
1652771250000|2022-05-17 07:07:30||685.2||685||685.2||685|0
1652771260000|2022-05-17 07:07:40||684.8||684.9||684.9||684.8|0
1652771270000|2022-05-17 07:07:50|685.8|685|685.6|685|685.9|685.3|685.3|685|3825
1652771280000|2022-05-17 07:08:00|685.7|685.1|685.6|685|686|685.7|685.6|685|7467
1652771290000|2022-05-17 07:08:10|685|684.9|685.6|685|686.3|686|685|684.5|11198
1652771300000|2022-05-17 07:08:20|685.7||685.7||685.7||685.7||0
1652771310000|2022-05-17 07:08:30|685.8||685.8||685.8||685.8||0
1652771320000|2022-05-17 07:08:40|685.7||685.7||685.7||685.5||0
1652771330000|2022-05-17 07:08:50|685.6||685.8||685.9||685.6||0
1652771350000|2022-05-17 07:09:10|685.7|684.8|685.1|684.3|685.7|684.8|685.1|684.3|538
1652771360000|2022-05-17 07:09:20||684.4||684.5||684.5||684.4|0
1652771370000|2022-05-17 07:09:30|685|684.4|684.8|684.3|685|684.4|684.8|684.3|1723
1652771380000|2022-05-17 07:09:40|684.7|684.4|684.6|683.9|684.7|684.4|684.4|683.8|603
1652771390000|2022-05-17 07:09:50|684.7|684|685.1|684.3|685.5|685|684.7|684|3114
1652771400000|2022-05-17 07:10:00|685|684.4|684.4|683.9|685.2|684.6|684|683.4|16763
1652771410000|2022-05-17 07:10:10|684|684|683.9|683.3|684.7|684|683.9|683.1|4172
1652771420000|2022-05-17 07:10:20|683.8||683.8||683.8||683.8||0
1652771430000|2022-05-17 07:10:30|683.9|683.4|683.9|683.3|684|683.8|683.9|683.2|4565
1652771440000|2022-05-17 07:10:40|683.8|683.2|683.5|682.7|683.8|683.2|683|682.6|1719
1652771450000|2022-05-17 07:10:50|683.4|682.5|683.1|682.4|683.4|682.6|683.1|682.3|0
1652771460000|2022-05-17 07:11:00|683.3|682.5|683.4|682.8|683.4|682.9|683.3|682.5|1314
1652771470000|2022-05-17 07:11:10|683|682.9|683|682.5|683|682.9|683|682.5|0
1652771480000|2022-05-17 07:11:20|683.4|682.6|683|682.6|683.4|683|682.7|682.6|7264
1652771490000|2022-05-17 07:11:30|683.3|682.7|683.2|682.6|683.3|683.2|683|682.6|12260
1652771500000|2022-05-17 07:11:40|682.6|682.4|682.4|681.7|683.1|682.4|682.4|681.7|5708
1652771510000|2022-05-17 07:11:50|682|681.8|681.9|681.5|682.4|681.9|681.9|681.4|1086
1652771520000|2022-05-17 07:12:00|682|681.6|682|681.8|682.7|682.1|681.9|681.6|31647
1652771530000|2022-05-17 07:12:10|682.1|681.9|682.4|681.8|682.5|682.1|682|681.8|15399
1652771540000|2022-05-17 07:12:20|682.3||682.2||682.3||682.2||0
1652771550000|2022-05-17 07:12:30|682.3|681.9|682.3|681.7|682.4|682.1|682.2|681.4|3721
1652771560000|2022-05-17 07:12:40|682.5|681.8|682|681.6|682.6|682.2|682|681.6|17838
1652771570000|2022-05-17 07:12:50|682.1|681.7|682|681.9|682.5|682.2|682|681.6|18818
1652771580000|2022-05-17 07:13:00||681.8||681.6||681.9||681.5|1715
1652771590000|2022-05-17 07:13:10||681.7||681.9||681.9||681.7|1262
1652771600000|2022-05-17 07:13:20|682.3|682|682.4|681.9|682.6|682.3|682|681.5|37185
1652771610000|2022-05-17 07:13:30|682.5|682|682.5|681.9|682.8|682.4|682.5|681.9|3787
1652771640000|2022-05-17 07:14:00|682.4|682|682.5|681.9|682.5|682|682.4|681.9|3155
1652771650000|2022-05-17 07:14:10||682||681.9||682||681.9|1199
1652771670000|2022-05-17 07:14:30|682.4|681.8|681.8|681.5|682.4|681.8|681.8|681.2|1794
1652771680000|2022-05-17 07:14:40|681.9|681.6|682.3|681.8|682.3|681.8|681.9|681.6|3000
1652771690000|2022-05-17 07:14:50|682.4|681.9|682.3|681.9|682.5|682.2|682.2|681.8|10089
1652771700000|2022-05-17 07:15:00|682.2|681.8|682.3|681.9|682.5|682.2|682.1|681.7|7897
1652771710000|2022-05-17 07:15:10|682.2|681.8|682.2|681.9|682.3|682|682.2|681.8|826
1652771720000|2022-05-17 07:15:20|682.4|682|682.7|682|682.7|682.2|682.1|681.9|5563
1652771730000|2022-05-17 07:15:30|682.8|682.1|683|682.5|683.2|682.7|682.7|682.1|9809
1652771740000|2022-05-17 07:15:40||682.4||682.5||682.5||682.4|664
1652771750000|2022-05-17 07:15:50|683.1||683.2||683.2||683.1||0
1652771760000|2022-05-17 07:16:00|683.3|682.6|683.4|682.8|683.4|682.8|683.3|682.6|0
1652771770000|2022-05-17 07:16:10|683.7|682.9|684.2|683.9|684.4|683.9|683.7|682.9|7657
1652771780000|2022-05-17 07:16:20|684.5|684|684.8|684.3|684.8|684.3|684.5|684|2745
1652771790000|2022-05-17 07:16:30|684.9|684.4|685.5|685|685.5|685|684.9|684.4|5941
1652771800000|2022-05-17 07:16:40|685.4|684.9|685.3|684.7|685.4|684.9|685.2|684.6|0
1652771810000|2022-05-17 07:16:50|685.4||685.5||685.6||685.4||0
1652771830000|2022-05-17 07:17:10|685.4|684.8|685.5|684.8|685.5|684.8|685.4|684.8|0
1652771840000|2022-05-17 07:17:20|685.6|684.9|688.1|687.6|688.6|688|685.6|684.9|54179
1652771850000|2022-05-17 07:17:30|688|687.7|688.5|688.2|688.8|688.3|687.9|687.7|26580
1652771860000|2022-05-17 07:17:40|688.4|688.1|688.5|688.1|688.5|688.1|688.4|688.1|495
1652771870000|2022-05-17 07:17:50||688.2||688.1||688.2||688.1|364
1652771880000|2022-05-17 07:18:00|688.4|688|688.4|688|688.5|688.1|688.3|688|1981
1652771890000|2022-05-17 07:18:10|688.3|687.9|688.1|687.7|688.4|688|688.1|687.7|7676
1652771900000|2022-05-17 07:18:20|688|687.5|686.8|685.9|688|687.5|686.8|685.9|4979
1652771910000|2022-05-17 07:18:30|687|686|687.1|686.4|687.1|686.4|687|686|200
1652771920000|2022-05-17 07:18:40||686.5||686.5||686.5||686.5|0
1652771930000|2022-05-17 07:18:50|687|686.6|686.4|685.7|687|686.6|686.4|685.6|1281
1652771940000|2022-05-17 07:19:00|686|685.8|686.2|685.4|686.6|685.9|686|685.4|5339
1652771950000|2022-05-17 07:19:10|686|685.5|686|685.5|686|685.7|686|685.5|0
1652771960000|2022-05-17 07:19:20|685.8|685.6|686|685.6|686|685.8|685.8|685.6|6403
1652771970000|2022-05-17 07:19:30|685.9|685.2|685.8|685.2|685.9|685.6|685.8|685.1|5949
1652771980000|2022-05-17 07:19:40|685.6|685.3|685.5|685.2|685.6|685.3|685.5|685.2|2942
1652771990000|2022-05-17 07:19:50|685.4|685|685|684.7|685.4|685|685|684.5|322
1652772000000|2022-05-17 07:20:00|684.9|684.5|684.8|684.2|684.9|684.5|684.8|684.1|1650
1652772010000|2022-05-17 07:20:10|684.7|684.1|684.7|684.1|684.7|684.1|684.7|684|0
1652772020000|2022-05-17 07:20:20|684.8|684.2|685.6|684.8|685.7|685.1|684.7|684.2|5509
1652772030000|2022-05-17 07:20:30|685.5||685.5||685.5||685.5||0
1652772040000|2022-05-17 07:20:40|685.4|684.9|684.8|684.3|685.4|685|684.8|684.2|1691
1652772050000|2022-05-17 07:20:50||684.2||684.3||684.3||684|0
1652772060000|2022-05-17 07:21:00|684.7|684.2|684.7|683.9|684.7|684.2|684.7|683.9|1100
1652772070000|2022-05-17 07:21:10|684.6|683.7|684.5|683.8|684.6|683.8|684.4|683.6|0
1652772080000|2022-05-17 07:21:20||683.9||683.9||683.9||683.9|0
1652772090000|2022-05-17 07:21:30||684||684.2||684.2||684|366
1652772100000|2022-05-17 07:21:40|684.7|684.3|685.3|684.5|685.3|684.6|684.7|684.3|4838
1652772110000|2022-05-17 07:21:50|685.2|684.6|686|685.2|686.1|685.5|685.1|684.4|10835
1652772120000|2022-05-17 07:22:00|685.9|685.3|685.9|685.3|685.9|685.4|685.9|685.3|0
1652772130000|2022-05-17 07:22:10|685.8|685.4|685.6|685|685.9|685.4|685.6|685|2067
1652772140000|2022-05-17 07:22:20|685.5|685.1|685.8|685.4|686|685.6|685.5|685.1|6032
1652772150000|2022-05-17 07:22:30|686|685.5|686.6|685.9|686.7|686|685.8|685.5|5782
1652772160000|2022-05-17 07:22:40|686.7|686|686.6|685.9|686.9|686.1|686.6|685.9|936
1652772170000|2022-05-17 07:22:50|686.5|685.8|686.5|685.8|686.5|685.9|686.5|685.8|0
1652772180000|2022-05-17 07:23:00|686.4|685.7|686.4|685.8|686.4|685.9|686.1|685.7|525
1652772190000|2022-05-17 07:23:10|686.3|685.7|686.3|685.9|686.4|686|686.2|685.7|3017
1652772200000|2022-05-17 07:23:20|686.2|686|686.6|685.8|686.7|686|686.2|685.8|373
1652772210000|2022-05-17 07:23:30|686.7|685.9|686.9|686.1|686.9|686.1|686.7|685.9|0
1652772220000|2022-05-17 07:23:40|686.8|686.2|686.9|686.1|686.9|686.2|686.7|686|3055
1652772230000|2022-05-17 07:23:50|686.8|686|686.8|686|686.8|686|686.8|686|0
1652772240000|2022-05-17 07:24:00|686.7||686.6||686.7||686.6||0
1652772250000|2022-05-17 07:24:10|686.5|686.1|686.6|686.3|686.6|686.3|686.5|686.1|817
1652772260000|2022-05-17 07:24:20|686.8|686.4|686.8|686.4|686.8|686.4|686.8|686.4|175
1652772270000|2022-05-17 07:24:30|686.7|686|687.3|686.8|687.3|686.8|686.4|686|6583
1652772280000|2022-05-17 07:24:40|687.4|686.9|687.6|687.1|687.7|687.2|687.4|686.9|1652
1652772290000|2022-05-17 07:24:50|687.5|686.9|687.4|686.9|687.5|687.1|687.2|686.6|6462
1652772300000|2022-05-17 07:25:00|687.2|686.8|687.2|686.8|687.2|686.8|687.2|686.7|0
1652772310000|2022-05-17 07:25:10|687.1|686.7|687.7|687.3|687.9|687.4|687.1|686.7|13961
1652772330000|2022-05-17 07:25:30|687.6|687.2|687.5|687.3|687.6|687.4|687.5|687.2|1061
1652772340000|2022-05-17 07:25:40|687.4|687.2|688|687.5|688|687.5|687.4|687.2|3831
1652772360000|2022-05-17 07:26:00|688.2|687.6|688.7|688.4|688.8|688.4|688.2|687.6|18456
1652772370000|2022-05-17 07:26:10|688.9|688.5|689|688.5|689|688.7|688.7|688.5|11297
1652772380000|2022-05-17 07:26:20|688.9|688.6|689|688.4|689|688.7|688.6|688.4|3169
1652772390000|2022-05-17 07:26:30|688.9|688.5|688.9|688.4|688.9|688.6|688.9|688.4|184
1652772400000|2022-05-17 07:26:40|689|688.5|689|688.5|689|688.5|689|688.5|0
1652772420000|2022-05-17 07:27:00|688.9||688.8||688.9||688.8||0
1652772430000|2022-05-17 07:27:10|688.7|688.4|687.9|687.6|688.7|688.4|687.6|687.1|7120
1652772440000|2022-05-17 07:27:20|687.8|687.5|687.9|687.5|687.9|687.6|687.3|687.2|15286
1652772450000|2022-05-17 07:27:30|688.1|687.6|688.4|687.8|688.4|687.9|688.1|687.6|1768
1652772460000|2022-05-17 07:27:40|688.3|687.7|688.3|687.6|688.3|687.7|688.3|687.6|0
1652772470000|2022-05-17 07:27:50|687.6|687.5|688|687.5|688.2|687.6|687.6|687.5|15755
1652772480000|2022-05-17 07:28:00|688.1|687.7|688.4|687.7|688.5|687.8|687.9|687.5|3370
1652772490000|2022-05-17 07:28:10|688.3|687.6|688.1|687.5|688.3|687.6|688.1|687.5|0
1652772510000|2022-05-17 07:28:30|688|687.7|688|687.5|688|687.7|688|687.5|300
1652772520000|2022-05-17 07:28:40|||||||||37
1652772530000|2022-05-17 07:28:50|687.9|687.6|688.3|687.6|688.4|687.8|687.9|687.6|1535
1652772540000|2022-05-17 07:29:00|688|687.5|688|687.5|688|687.5|688|687.5|0
1652772550000|2022-05-17 07:29:10|687.9|687.4|687.6|687|687.9|687.4|687.5|686.9|3056
1652772560000|2022-05-17 07:29:20|687.5|686.9|687.4|686.9|687.5|686.9|687.4|686.8|0
1652772570000|2022-05-17 07:29:30|687.6|687.1|687.6|687.4|687.9|687.4|687.4|687.1|4719
1652772580000|2022-05-17 07:29:40|687.5|687.2|687.5|687.1|687.5|687.2|687.5|687.1|600
1652772590000|2022-05-17 07:29:50|687.6|687.2|688|687.5|688|687.5|687.6|687.2|1537
1652772600000|2022-05-17 07:30:00|688.2|687.6|688.8|688.3|688.8|688.3|688.2|687.6|1000
1652772610000|2022-05-17 07:30:10|688.9|688.4|688.8|688.3|688.9|688.5|688.6|688.3|1250
1652772620000|2022-05-17 07:30:20|688.9|688.4|689|688.5|689|688.5|688.9|688.4|695
1652772630000|2022-05-17 07:30:30|688.9|688.3|689.4|688.9|689.5|689|688.8|688.3|14334
1652772640000|2022-05-17 07:30:40|689.5|688.8|689.5|688.9|689.5|689|688.9|688.8|3800
1652772650000|2022-05-17 07:30:50|689.4|688.8|689.5|688.9|689.5|688.9|689.3|688.8|45
1652772660000|2022-05-17 07:31:00||689||689.2||689.2||689|7029
1652772670000|2022-05-17 07:31:10|689.6|689.3|689.7|689.2|689.7|689.5|689.1|688.8|15467
1652772680000|2022-05-17 07:31:20|689.6|689|689.7|689.4|689.7|689.6|689.6|689|5768
1652772700000|2022-05-17 07:31:40||689.5||689.4||689.5||689.4|290
1652772710000|2022-05-17 07:31:50|689.6|689.2|689.5|689.1|689.7|689.2|689.5|689.1|4662
1652772720000|2022-05-17 07:32:00|689.4|689|689.1|688.5|689.4|689|689.1|688.5|4366
1652772730000|2022-05-17 07:32:10|689||689.2||689.2||689||0
1652772740000|2022-05-17 07:32:20|689.1|688.4|688.9|688.3|689.1|688.4|688.9|688.2|0
1652772750000|2022-05-17 07:32:30|688.8|688.2|688.8|688.3|688.8|688.3|688.3|687.8|5518
1652772760000|2022-05-17 07:32:40|688.7|688.2|688.8|688.2|688.8|688.3|688.7|688.2|1916
1652772770000|2022-05-17 07:32:50|688.5|688.1|688.5|688|688.5|688.1|688.4|688|1784
1652772780000|2022-05-17 07:33:00|688.4|687.8|688.4|687.9|688.4|687.9|688.2|687.8|767
1652772790000|2022-05-17 07:33:10|688.5|688|688.4|687.9|688.5|688|688.4|687.9|2395
1652772800000|2022-05-17 07:33:20|688.5|688|688.4|687.9|688.5|688|688.3|687.9|2583
1652772840000|2022-05-17 07:34:00|688.3|687.8|687.8|687.3|688.3|687.9|687.8|687.3|5526
1652772860000|2022-05-17 07:34:20|687.7|687.2|687.6|687.2|687.7|687.2|687.6|687.2|0
1652772870000|2022-05-17 07:34:30|687.5|687.1|687.3|686.8|687.5|687.1|687.2|686.7|6719
1652772890000|2022-05-17 07:34:50|687.4|686.9|687.7|687.3|687.8|687.5|687.4|686.9|9228
1652772900000|2022-05-17 07:35:00|687.9|687.4|687.9|687.6|687.9|687.6|687.9|687.4|1069
1652772910000|2022-05-17 07:35:10|688|687.7|688|687.7|688|687.7|688|687.6|3013
1652772920000|2022-05-17 07:35:20|687.9|687.5|688|687.6|688|687.6|687.8|687.5|2350
1652772940000|2022-05-17 07:35:40|687.9|687.5|687.9|687.5|687.9|687.5|687.8|687.5|0
1652772960000|2022-05-17 07:36:00|688|687.6|687.9|687.5|688|687.7|687.9|687.5|1413
1652772970000|2022-05-17 07:36:10|688|687.6|688.3|688|688.3|688|688|687.6|1958
1652772980000|2022-05-17 07:36:20|688.2|687.8|688.2|687.8|688.2|687.8|688|687.8|900
1652772990000|2022-05-17 07:36:30|688|687.9|687.8|687.5|688.5|688.1|687.7|687.3|14947
1652773000000|2022-05-17 07:36:40|687.9||687.8||687.9||687.8||0
1652773010000|2022-05-17 07:36:50|688|687.6|687.9|687.5|688|687.6|687.9|687.5|317
1652773030000|2022-05-17 07:37:10|688|687.6|688|687.6|688|687.6|688|687.6|0
1652773050000|2022-05-17 07:37:30|687.9|687.5|687.9|687.5|687.9|687.5|687.8|687.5|0
1652773060000|2022-05-17 07:37:40||687.6||687.5||687.6||687.5|200
1652773070000|2022-05-17 07:37:50|688|687.6|688|687.6|688|687.6|687.9|687.5|0
1652773100000|2022-05-17 07:38:20|688.1|687.7|688.1|687.9|688.1|687.9|688|687.7|2804
1652773110000|2022-05-17 07:38:30|688.2|688|688.5|688|688.5|688|688.2|688|1211
1652773120000|2022-05-17 07:38:40|688.4|688.1|688.3|687.9|688.4|688.1|688.3|687.9|896
1652773140000|2022-05-17 07:39:00|688.2|687.8|688|687.7|688.2|687.8|687.9|687.7|361
1652773150000|2022-05-17 07:39:10|687.9|687.5|687|686.6|687.9|687.5|686.6|686.5|14325
1652773160000|2022-05-17 07:39:20|687.1|686.7|687.2|686.8|687.4|687|687.1|686.7|688
1652773170000|2022-05-17 07:39:30|687.1|686.7|686.9|686.6|687.1|686.7|686.9|686.6|2
1652773180000|2022-05-17 07:39:40|686.8|686.5|687.1|686.5|687.2|686.9|686.8|686.5|10750
1652773190000|2022-05-17 07:39:50|687.2|686.8|687.2|686.8|687.6|687.2|687.2|686.8|8000
1652773200000|2022-05-17 07:40:00|687.3|686.6|687.2|686.8|687.3|686.8|687.1|686.5|950
1652773210000|2022-05-17 07:40:10|687.1|686.7|686.8|686.2|687.5|686.9|686.8|686.1|1236
1652773220000|2022-05-17 07:40:20|686.7|686.4|686.7|686.4|686.7|686.4|686.7|686.4|0
1652773230000|2022-05-17 07:40:30|686.8|686.5|685.8|685.2|686.8|686.6|685.7|685.2|26425
1652773240000|2022-05-17 07:40:40|685.7||685.7||685.7||685.7||0
1652773250000|2022-05-17 07:40:50|685.6|685.1|685.5|685|685.6|685.1|685.5|685|0
1652773270000|2022-05-17 07:41:10|685.4|684.9|685.5|685|685.7|685.2|685.1|684.5|5988
1652773290000|2022-05-17 07:41:30|685.4|684.9|685.4|685|685.4|685|685.4|684.9|0
1652773300000|2022-05-17 07:41:40|685.3|684.9|685.2|684.7|685.3|684.9|685.2|684.7|0
1652773310000|2022-05-17 07:41:50||684.6||684.6||684.6||684.6|0
1652773320000|2022-05-17 07:42:00|685.1|684.5|684.6|684.1|685.1|684.6|684.6|684|358
1652773340000|2022-05-17 07:42:20|684.5|684|684.7|684.3|684.8|684.5|684.4|683.9|5758
1652773350000|2022-05-17 07:42:30|684.8|684.4|685.2|684.7|685.2|684.7|684.8|684.4|0
1652773360000|2022-05-17 07:42:40|685.1|684.6|685.1|684.6|685.1|684.6|685.1|684.6|300
1652773370000|2022-05-17 07:42:50|685.2||685.2||685.2||685.2||0
1652773380000|2022-05-17 07:43:00|685.1|684.7|685.3|684.7|685.3|684.7|685|684.6|859
1652773390000|2022-05-17 07:43:10|685.4|684.8|685.8|685.4|685.8|685.4|685.4|684.8|480
1652773400000|2022-05-17 07:43:20|685.9|685.5|686|685.6|686|685.6|685.9|685.4|0
1652773420000|2022-05-17 07:43:40|686.1|685.7|686.3|685.9|686.4|685.9|686.1|685.7|2997
1652773430000|2022-05-17 07:43:50|686.4|686|686.3|685.8|686.7|686.2|686|685.7|10904
1652773440000|2022-05-17 07:44:00|686.4|685.7|686.5|685.8|686.5|685.8|686.4|685.7|0
1652773450000|2022-05-17 07:44:10|686.4|685.9|685.9|685.3|686.4|686|685.9|685.3|1080
1652773460000|2022-05-17 07:44:20|686|685.4|686.1|685.6|686.1|685.7|685.8|685.4|1162
1652773470000|2022-05-17 07:44:30|686.2|685.7|686.1|685.6|686.2|685.7|686.1|685.6|0
1652773480000|2022-05-17 07:44:40|686|685.5|685.6|685.1|686|685.5|685.6|685.1|219
1652773490000|2022-05-17 07:44:50|685.5|685|685.4|684.9|685.5|685|685.4|684.8|349
1652773500000|2022-05-17 07:45:00|685.5|685|685.2|684.6|685.6|685.2|685.2|684.6|0
1652773510000|2022-05-17 07:45:10||684.7||684.7||684.7||684.7|0
1652773520000|2022-05-17 07:45:20||684.6||684.6||684.6||684.6|0
1652773530000|2022-05-17 07:45:30||684.7||684.6||684.7||684.6|0
1652773550000|2022-05-17 07:45:50|685.1|684.4|684.9|684.4|685.1|684.6|684.7|684.4|596
1652773560000|2022-05-17 07:46:00|684.8|684.5|685|684.5|685|684.5|684.8|684.4|0
1652773570000|2022-05-17 07:46:10|685.1|684.6|685.1|684.6|685.2|684.7|685.1|684.5|440
1652773580000|2022-05-17 07:46:20|685.2|684.7|685.7|685.1|685.7|685.1|685.2|684.6|0
1652773590000|2022-05-17 07:46:30|685.6|685.2|685.7|685.1|685.7|685.2|685.6|685.1|595
1652773610000|2022-05-17 07:46:50|685.6|685.2|686|685.5|686|685.5|685.6|685.2|1932
1652773620000|2022-05-17 07:47:00|685.9|685.7|686|685.5|686|685.7|685.9|685.5|323
1652773630000|2022-05-17 07:47:10||685.6||685.6||685.6||685.6|0
1652773650000|2022-05-17 07:47:30|686.1|685.7|686.3|685.9|686.4|685.9|686.1|685.7|3568
1652773660000|2022-05-17 07:47:40|686.2|686|686.2|685.9|686.3|686.1|686.2|685.9|3942
1652773670000|2022-05-17 07:47:50|686.3|686|686.5|685.9|686.5|686|686.2|685.9|2050
1652773680000|2022-05-17 07:48:00|686.4|686|686.6|686.1|686.8|686.3|686.3|685.9|9589
1652773690000|2022-05-17 07:48:10|686.5|685.9|685.8|685.1|686.5|685.9|685.8|685.1|3704
1652773700000|2022-05-17 07:48:20|685.7|685|685.7|685|685.7|685.1|685.7|685|0
1652773710000|2022-05-17 07:48:30|685.6|684.9|685.3|684.7|685.6|684.9|685.3|684.7|0
1652773720000|2022-05-17 07:48:40|685.4|684.8|685.8|685.3|685.8|685.3|685.4|684.7|1188
1652773730000|2022-05-17 07:48:50|685.9|685.4|685.8|685.4|685.9|685.4|685.8|685.4|0
1652773740000|2022-05-17 07:49:00|685.9|685.5|685.9|685.4|685.9|685.5|685.9|685.4|365
1652773750000|2022-05-17 07:49:10|686|685.5|686|685.5|686|685.5|686|685.5|110
1652773760000|2022-05-17 07:49:20||685.6||685.6||685.6||685.6|0
1652773770000|2022-05-17 07:49:30|685.7|685.4|685.7|685.4|685.7|685.4|685.7|685.4|359
1652773790000|2022-05-17 07:49:50|685.6|685.3|685.5|684.9|685.6|685.3|685.5|684.8|809
1652773800000|2022-05-17 07:50:00|685.4||685.4||685.4||685.4||0
1652773820000|2022-05-17 07:50:20|685.3|685.1|685.1|684.7|685.3|685.1|684.9|684.4|9822
1652773840000|2022-05-17 07:50:40|685|684.6|684.8|684.3|685|684.6|684.8|684.3|403
1652773880000|2022-05-17 07:51:20|684.7||684.7||684.7||684.7||0
1652773900000|2022-05-17 07:51:40|684.8|684.4|684.9|684.5|684.9|684.5|684.8|684.4|0
1652773910000|2022-05-17 07:51:50|685|684.6|685|684.5|685|684.6|685|684.5|793
1652773920000|2022-05-17 07:52:00|685.1|684.6|685.4|684.9|685.4|684.9|685.1|684.6|1399
1652773940000|2022-05-17 07:52:20|685.5|685|685.6|685|685.6|685|685.5|685|0
1652773950000|2022-05-17 07:52:30|685.5|685.1|685.3|684.9|685.6|685.2|685.3|684.9|3140
1652773960000|2022-05-17 07:52:40|685.2||685.3||685.3||685.2||0
1652773970000|2022-05-17 07:52:50|685.4|685|685.3|684.9|685.4|685|685.2|684.9|441
1652773980000|2022-05-17 07:53:00|685.2|684.8|685|684.7|685.2|684.9|685|684.6|2240
1652773990000|2022-05-17 07:53:10||684.8||684.7||684.8||684.7|366
1652774000000|2022-05-17 07:53:20|685.1|684.8|685|684.7|685.3|684.9|685|684.7|2030
1652774010000|2022-05-17 07:53:30|685.1|684.8|685.2|685|685.5|685.1|685|684.8|9708
1652774020000|2022-05-17 07:53:40|685.3|685.1|685.5|685.1|685.6|685.2|685.3|685|2613
1652774030000|2022-05-17 07:53:50|685.6||685.6||685.6||685.6||0
1652774040000|2022-05-17 07:54:00|685.7|685.2|685.8|685.4|685.8|685.6|685.5|685.2|6592
1652774080000|2022-05-17 07:54:40||685.5||685.4||685.5||685.4|0
1652774110000|2022-05-17 07:55:10||685.5||685.4||685.5||685.4|0
1652774120000|2022-05-17 07:55:20|685.7|685.3|685.2|684.7|685.7|685.3|685.2|684.7|2337
1652774140000|2022-05-17 07:55:40|685.1||685||685.1||685||0
1652774150000|2022-05-17 07:55:50|684.9|684.6|685|684.5|685|684.6|684.9|684.5|405
1652774170000|2022-05-17 07:56:10|684.9|684.4|684.7|684.3|684.9|684.4|684.5|683.9|3028
1652774180000|2022-05-17 07:56:20|684.5|684.4|684.8|684.4|684.9|684.6|684.5|684.3|4688
1652774190000|2022-05-17 07:56:30|684.7|684.5|684.7|684.4|684.7|684.5|684.7|684.4|438
1652774220000|2022-05-17 07:57:00|684.6|684.2|684|683.6|684.6|684.2|684|683.6|1168
1652774230000|2022-05-17 07:57:10|683.9||683.9||683.9||683.9||0
1652774240000|2022-05-17 07:57:20|683.8|683.5|682.9|682.3|683.8|683.5|682.9|682.3|13143
1652774250000|2022-05-17 07:57:30|682.8|682.2|682.7|682.3|682.8|682.3|682.5|682|996
1652774280000|2022-05-17 07:58:00|682.8|682.4|683|682.8|683|682.9|682.7|682.4|3320
1652774290000|2022-05-17 07:58:10|682.9|682.7|683|682.6|683|682.7|682.8|682.6|754
1652774300000|2022-05-17 07:58:20|682.9|682.7|683|682.6|683|682.7|682.9|682.6|1359
1652774310000|2022-05-17 07:58:30|682.9|682.4|682.7|682.1|682.9|682.4|682.6|682.1|447
1652774320000|2022-05-17 07:58:40|682.6|682|682|681.8|682.6|682.2|682|681.8|2181
1652774330000|2022-05-17 07:58:50|682.3|681.9|682|681.9|682.3|681.9|682|681.8|2825
1652774340000|2022-05-17 07:59:00|681.9|681.8|682|681.8|682|681.8|681.9|681.8|73
1652774350000|2022-05-17 07:59:10|681.9|681.6|681.2|680.9|682|681.6|681|680.6|14154
1652774360000|2022-05-17 07:59:20|681.1|681|682|681.5|682.2|681.5|681.1|680.9|16442
1652774370000|2022-05-17 07:59:30|681.9|681.4|682.5|681.9|682.5|682|681.8|681.2|4276
1652774380000|2022-05-17 07:59:40|682.4|682|682.8|682.1|682.8|682.1|682.4|682|0
1652774390000|2022-05-17 07:59:50|682.9|682.2|683.4|682.8|683.4|682.8|682.9|682.2|0
1652774400000|2022-05-17 08:00:00|683.5|682.9|683.6|682.8|683.6|682.9|683.5|682.8|0
1652774410000|2022-05-17 08:00:10|683.4|682.9|683.4|682.8|683.4|682.9|683.3|682.8|0
1652774420000|2022-05-17 08:00:20|683.5|682.9|683.8|683.1|683.8|683.1|683.5|682.8|0
1652774430000|2022-05-17 08:00:30||683||683.2||683.2||683|0
1652774440000|2022-05-17 08:00:40|683.6||683.8||683.8||683.6||0
1652774450000|2022-05-17 08:00:50||683.3||683.3||683.3||683.3|0
1652774460000|2022-05-17 08:01:00|683.9|683.4|684.1|683.4|684.1|683.4|683.8|683.3|0
1652774470000|2022-05-17 08:01:10|684.2|683.5|684.2|683.6|684.2|683.6|684.1|683.5|0
1652774480000|2022-05-17 08:01:20|684.3|683.7|684.2|683.7|684.3|683.7|684.1|683.7|0
1652774490000|2022-05-17 08:01:30|684.3|683.8|684|683.6|684.3|683.8|683.8|683.6|4653
1652774500000|2022-05-17 08:01:40|683.9|683.5|683.5|683.1|683.9|683.5|683.5|682.8|2165
1652774520000|2022-05-17 08:02:00|683.4||683.4||683.4||683.4||0
1652774530000|2022-05-17 08:02:10|683.5||683.6||683.6||683.5||0
1652774540000|2022-05-17 08:02:20|683.5|683.2|683.7|683.3|683.7|683.3|683.4|683.2|0
1652774560000|2022-05-17 08:02:40|683.8|683.4|683.6|683.3|683.8|683.4|683.6|683.3|250
1652774580000|2022-05-17 08:03:00|683.8|683.4|683.9|683.6|684.1|683.6|683.8|683.4|10191
1652774590000|2022-05-17 08:03:10|683.8|683.5|683.6|683.4|683.9|683.6|683.6|683.2|1501
1652774620000|2022-05-17 08:03:40|683.5|683.5|683.5|683.3|683.6|683.5|683.5|683.3|2119
1652774640000|2022-05-17 08:04:00|683.7|683.4|683.5|683.3|684|683.4|683.5|683.3|5142
1652774650000|2022-05-17 08:04:10|683.7|683.4|683.7|683.5|684|683.6|683.6|683.3|28800
1652774660000|2022-05-17 08:04:20|683.9|683.6|684.2|684|684.5|684|683.7|683.5|16908
1652774670000|2022-05-17 08:04:30|684.4|684.1|684.5|684|684.5|684.1|684.4|684|1087
1652774700000|2022-05-17 08:05:00||684.1||684.1||684.1||684.1|1750
1652774710000|2022-05-17 08:05:10||684.2||684.2||684.2||684.2|0
1652774720000|2022-05-17 08:05:20|684.6|684.3|684.9|684.6|684.9|684.6|684.6|684.3|2753
1652774730000|2022-05-17 08:05:30|684.8|684.5|684.8|684.5|684.8|684.5|684.7|684.5|685
1652774740000|2022-05-17 08:05:40|684.9||685||685||684.9||0
1652774760000|2022-05-17 08:06:00|685.1|684.6|685.1|684.8|685.3|684.8|684.9|684.6|1496
1652774770000|2022-05-17 08:06:10|685.2|684.9|685.7|685.1|685.7|685.1|685.1|684.9|508
1652774780000|2022-05-17 08:06:20||685||685.1||685.1||685|0
1652774790000|2022-05-17 08:06:30|685.8|685.3|686.3|685.8|686.3|685.8|685.8|685.3|2728
1652774800000|2022-05-17 08:06:40|686.4||686.4||686.4||686.4||0
1652774820000|2022-05-17 08:07:00|686.5|685.9|686.5|686|686.5|686|686.5|685.9|0
1652774830000|2022-05-17 08:07:10||685.9||686||686||685.8|0
1652774840000|2022-05-17 08:07:20|686.6|686.1|686.9|686.3|687|686.3|686.5|686.1|0
1652774850000|2022-05-17 08:07:30|687|686.4|687.4|686.9|687.4|686.9|687|686.4|1000
1652774860000|2022-05-17 08:07:40|687.5|687|687.6|687.3|687.6|687.3|687.5|687|1500
1652774870000|2022-05-17 08:07:50|687.7|687.4|688.1|687.7|688.1|687.7|687.7|687.4|5666
1652774880000|2022-05-17 08:08:00|688.2|687.8|688.9|688.3|688.9|688.3|688.1|687.8|3076
1652774890000|2022-05-17 08:08:10|688.8|688.2|688|687.5|688.8|688.2|687.7|687.4|3949
1652774920000|2022-05-17 08:08:40|688.2|687.7|688|687.5|688.4|687.9|687.8|687.5|3735
1652774970000|2022-05-17 08:09:30|688.1|687.6|687.4|686.9|688.7|688.2|686.8|686.5|43377
1652774980000|2022-05-17 08:09:40|687.5|687|687.5|687|687.5|687.1|687.4|687|415
1652775000000|2022-05-17 08:10:00|687.4|686.8|687.3|686.8|687.4|686.8|687.2|686.8|728
1652775020000|2022-05-17 08:10:20|687.4|686.9|687.4|686.8|687.4|686.9|687.4|686.8|0
1652775030000|2022-05-17 08:10:30|687.3|686.7|686.9|686.4|687.3|686.8|686.9|686.4|410
1652775040000|2022-05-17 08:10:40|686.8|686.3|686.8|686.2|686.8|686.3|686.5|686.2|2045
1652775050000|2022-05-17 08:10:50|686.9|686.3|687|686.5|687|686.6|686.8|686.3|0
1652775060000|2022-05-17 08:11:00|686.9|686.6|687|686.6|687|686.6|686.8|686.3|925
1652775070000|2022-05-17 08:11:10|686.9|686.7|686.9|686.6|686.9|686.7|686.9|686.6|214
1652775100000|2022-05-17 08:11:40|686.8|686.7|687.5|687|687.6|687.2|686.8|686.6|5157
1652775110000|2022-05-17 08:11:50|687.6|687.1|687.7|687.1|687.8|687.2|687.6|687.1|1584
1652775120000|2022-05-17 08:12:00|687.6|687.2|687.7|687.1|687.7|687.2|687.6|687.1|423
1652775130000|2022-05-17 08:12:10|687.6|687.2|687.5|687|687.6|687.2|687.5|687|196
1652775160000|2022-05-17 08:12:40|687.4|686.9|687.1|686.6|687.4|686.9|687.1|686.6|859
1652775170000|2022-05-17 08:12:50|687.2||687.2||687.2||687.2||0
1652775180000|2022-05-17 08:13:00|687.4|686.7|687.6|687|687.7|687.2|687.4|686.7|1126
1652775190000|2022-05-17 08:13:10|687.7|687.1|687.8|687.3|687.8|687.3|687.7|687.1|0
1652775200000|2022-05-17 08:13:20|687.9|687.4|687.7|687.3|688|687.5|687.7|687.3|591
1652775210000|2022-05-17 08:13:30|687.6||687.8||687.8||687.6||0
1652775230000|2022-05-17 08:13:50|687.9|687.4|687.9|687.5|687.9|687.5|687.9|687.4|0
1652775240000|2022-05-17 08:14:00|688|687.6|688.4|687.9|688.4|687.9|688|687.6|4534
1652775250000|2022-05-17 08:14:10|688.3|687.8|687.3|686.8|688.3|687.8|686.9|686.5|9906
1652775260000|2022-05-17 08:14:20|687.4|686.9|687.2|686.8|687.4|686.9|687.1|686.8|6589
1652775270000|2022-05-17 08:14:30|687.1|686.7|687|686.6|687.1|686.7|687|686.6|340
1652775300000|2022-05-17 08:15:00|687.1|686.7|687.6|687.1|687.7|687.2|687.1|686.6|10425
1652775310000|2022-05-17 08:15:10|687.7|687.2|687.7|687.2|687.7|687.2|687.7|687.2|0
1652775340000|2022-05-17 08:15:40||687.3||687.3||687.3||687.3|0
1652775350000|2022-05-17 08:15:50|687.6|687.2|687.5|687|687.6|687.2|687.3|687|1911
1652775360000|2022-05-17 08:16:00|687.6|687.1|687.9|687.2|688|687.4|687.6|687.1|1256
1652775370000|2022-05-17 08:16:10|687.8|687.4|687.8|687.4|687.8|687.5|687.8|687.4|0
1652775390000|2022-05-17 08:16:30|687.9|687.5|688|687.5|688|687.5|687.9|687.5|1300
1652775410000|2022-05-17 08:16:50|688.2|687.6|687.6|687|688.4|688|687.6|687|5797
1652775430000|2022-05-17 08:17:10||686.9||687||687||686.9|0
1652775440000|2022-05-17 08:17:20||686.9||687||687||686.9|0
1652775450000|2022-05-17 08:17:30|687.5|686.9|687.3|686.8|687.5|686.9|687.3|686.7|0
1652775460000|2022-05-17 08:17:40||686.7||686.7||686.7||686.6|0
1652775470000|2022-05-17 08:17:50||686.6||686.6||686.6||686.5|0
1652775480000|2022-05-17 08:18:00|687.2||687.1||687.2||687.1||0
1652775490000|2022-05-17 08:18:10||686.5||686.5||686.5||686.4|0
1652775510000|2022-05-17 08:18:30|687.2|686.6|687|686.6|687.2|686.7|687|686.6|0
1652775520000|2022-05-17 08:18:40||686.7||686.7||686.7||686.7|0
1652775530000|2022-05-17 08:18:50|686.9|686.6|686.9|686.3|686.9|686.6|686.6|686.2|1990
1652775540000|2022-05-17 08:19:00|686.8|686.4|687.1|686.6|687.1|686.7|686.7|686.4|1594
1652775550000|2022-05-17 08:19:10|687.2|686.7|687.3|686.9|687.4|686.9|687.2|686.7|1052
1652775560000|2022-05-17 08:19:20|687.4|687|687.6|687.2|687.6|687.2|687.4|686.9|2811
1652775570000|2022-05-17 08:19:30|687.7|687.3|687.8|687.4|687.8|687.4|687.7|687.3|266
1652775580000|2022-05-17 08:19:40|687.9|687.5|687.9|687.5|688|687.7|687.7|687.5|1100
1652775590000|2022-05-17 08:19:50|687.8|687.6|688.1|687.7|688.2|687.8|687.8|687.6|3174
1652775600000|2022-05-17 08:20:00|688.2||688.3||688.4||688.2||0
1652775610000|2022-05-17 08:20:10|688.2||688.2||688.2||688.2||0
1652775620000|2022-05-17 08:20:20|688.3|687.8|688.3|687.8|688.3|687.8|688.3|687.8|0
1652775640000|2022-05-17 08:20:40|688.4|687.9|688.6|688.3|688.7|688.4|688.3|687.9|9644
1652775650000|2022-05-17 08:20:50|688.5|688.4|688.7|688.3|688.7|688.4|688.4|688.2|1773
1652775660000|2022-05-17 08:21:00|688.8|688.4|688.8|688.5|688.8|688.5|688.8|688.4|4000
1652775670000|2022-05-17 08:21:10|688.9|688.6|688.8|688.3|689|688.7|688.6|688.2|5392
1652775690000|2022-05-17 08:21:30|688.6|688.2|688.4|688.1|688.6|688.2|688.4|688.1|547
1652775720000|2022-05-17 08:22:00|688.5|688.2|688.5|688.1|688.5|688.3|688.5|688.1|1844
1652775740000|2022-05-17 08:22:20|688.4|688|688.2|687.6|688.4|688|688.2|687.6|617
1652775750000|2022-05-17 08:22:30||687.5||687.7||687.7||687.4|0
1652775760000|2022-05-17 08:22:40|688|687.8|687.9|687.3|688|687.8|687.8|687.3|4
1652775770000|2022-05-17 08:22:50||687.4||687.6||687.6||687.3|0
1652775780000|2022-05-17 08:23:00|687.8|687.5|687.6|687.3|687.8|687.5|687.6|687.3|1
1652775790000|2022-05-17 08:23:10|687.5|687.2|687.2|686.8|687.5|687.2|687.1|686.7|1733
1652775810000|2022-05-17 08:23:30|687.1|686.7|687.1|686.7|687.1|686.7|687.1|686.7|0
1652775820000|2022-05-17 08:23:40||686.8||686.8||686.8||686.8|0
1652775830000|2022-05-17 08:23:50|687.2||687.1||687.2||687.1||0
1652775840000|2022-05-17 08:24:00|687||687||687||687||0
1652775850000|2022-05-17 08:24:10|686.9|686.7|686.8|686.2|686.9|686.7|686.8|686.1|1
1652775860000|2022-05-17 08:24:20||686.3||686.3||686.3||686.3|0
1652775870000|2022-05-17 08:24:30|686.7|686.2|686.3|685.7|686.7|686.2|686.3|685.7|37
1652775880000|2022-05-17 08:24:40|686.2|685.6|686.2|685.6|686.2|685.6|686.2|685.6|0
1652775890000|2022-05-17 08:24:50||685.7||685.6||685.7||685.6|0
1652775900000|2022-05-17 08:25:00|686.3|685.7|686.6|686|686.8|686.4|686.3|685.7|473
1652775910000|2022-05-17 08:25:10|686.5||686.5||686.5||686.4||0
1652775970000|2022-05-17 08:26:10|686.4|685.9|686.1|685.6|686.5|685.9|685.9|685.6|1248
1652776000000|2022-05-17 08:26:40|686.2|685.7|686.7|686.1|686.7|686.1|686.1|685.7|7546
1652776010000|2022-05-17 08:26:50|686.4|686.2|686.5|686.1|686.6|686.2|686.3|686.1|436
1652776020000|2022-05-17 08:27:00|686.6||686.3||686.7||686.3||0
1652776030000|2022-05-17 08:27:10|686.4|686.2|686.5|686.1|686.5|686.2|686.4|686.1|2
1652776040000|2022-05-17 08:27:20||686.2||686.1||686.2||686.1|2000
1652776050000|2022-05-17 08:27:30||686.2||686.1||686.2||686.1|500
1652776110000|2022-05-17 08:28:30|686.4|686|686.4|685.8|686.4|686.2|686|685.6|3761
1652776120000|2022-05-17 08:28:40||685.9||686.1||686.3||685.9|203
1652776130000|2022-05-17 08:28:50||686||686||686.1||686|0
1652776140000|2022-05-17 08:29:00|686.3||686.4||686.4||686.3||0
1652776150000|2022-05-17 08:29:10|686.5|686.1|686.8|686.3|686.8|686.3|686.5|686.1|1665
1652776160000|2022-05-17 08:29:20|686.9|686.4|687.2|686.8|687.3|686.8|686.9|686.4|1548
1652776170000|2022-05-17 08:29:30|687.3||687.3||687.3||687.3||0
1652776180000|2022-05-17 08:29:40|687.4|686.9|687.6|687|687.7|687|687.4|686.9|0
1652776200000|2022-05-17 08:30:00|687.5|687.1|687.6|687.2|687.6|687.4|687.5|687.1|1216
1652776220000|2022-05-17 08:30:20|687.5|687.1|687.4|686.8|687.5|687.1|687.4|686.8|565
1652776240000|2022-05-17 08:30:40||686.9||686.9||686.9||686.9|0
1652776250000|2022-05-17 08:30:50|687.5|687|687.8|687.5|687.8|687.5|687.5|687|1500
1652776260000|2022-05-17 08:31:00|687.7|687.4|687.8|687.3|687.8|687.4|687.5|687.3|1425
1652776270000|2022-05-17 08:31:10||687.4||687.3||687.4||687.3|0
1652776290000|2022-05-17 08:31:30|687.9|687.4|688.3|687.7|688.4|687.8|687.9|687.4|1240
1652776300000|2022-05-17 08:31:40||687.6||687.6||687.6||687.6|0
1652776310000|2022-05-17 08:31:50|688.2||688.2||688.2||688.2||0
1652776320000|2022-05-17 08:32:00||687.7||687.7||687.7||687.7|0
1652776330000|2022-05-17 08:32:10|688.1|687.6|687.9|687.5|688.1|687.6|687.4|687.2|3100
1652776350000|2022-05-17 08:32:30|687.8|687.4|687.9|687.3|687.9|687.4|687.8|687.3|840
1652776360000|2022-05-17 08:32:40|687.8|687.4|687.8|687.2|687.8|687.5|687.6|687.2|1353
1652776370000|2022-05-17 08:32:50|687.5|687.1|687.3|686.9|687.5|687.1|687.3|686.9|721
1652776380000|2022-05-17 08:33:00|687.2|687|687.5|687.1|687.5|687.1|687.2|687|69
1652776390000|2022-05-17 08:33:10||687||687||687||687|0
1652776410000|2022-05-17 08:33:30|687.4|686.9|687.4|686.9|687.4|686.9|687.3|686.9|0
1652776420000|2022-05-17 08:33:40|687.5||687.5||687.5||687.5||0
1652776430000|2022-05-17 08:33:50|687.4|686.8|687.2|686.8|687.4|686.9|687.1|686.6|541
1652776440000|2022-05-17 08:34:00|687.3||687.1||687.4||687.1||0
1652776460000|2022-05-17 08:34:20|687.2|686.9|688.3|687.8|688.3|687.8|687.2|686.9|30627
1652776470000|2022-05-17 08:34:30|688.4|687.9|688.4|687.9|688.4|687.9|688.4|687.9|70
1652776490000|2022-05-17 08:34:50|688.3|688|688.5|687.9|688.5|688.1|688.3|687.9|82
1652776500000|2022-05-17 08:35:00|688.7|688|688.9|688.5|688.9|688.5|688.7|688|5000
1652776520000|2022-05-17 08:35:20|688.8|688.3|688.6|688.1|688.8|688.4|688.4|688.1|746
1652776530000|2022-05-17 08:35:30|688.5||688.5||688.5||688.5||0
1652776540000|2022-05-17 08:35:40|688.2|688.2|688.5|688.1|688.5|688.2|688.2|688.1|2082
1652776580000|2022-05-17 08:36:20|688.2|688.2|688|687.6|688.5|688.2|687.8|687.3|23171
1652776590000|2022-05-17 08:36:30|687.9|687.5|687.9|687.5|687.9|687.6|687.9|687.5|0
1652776600000|2022-05-17 08:36:40|688|687.6|688|687.7|688|687.7|688|687.6|1555
1652776610000|2022-05-17 08:36:50|688.1|687.8|688.3|688|688.5|688.3|688|687.8|5302
1652776620000|2022-05-17 08:37:00|688.4|688.1|688.3|688|688.5|688.1|688.3|688|1606
1652776630000|2022-05-17 08:37:10||688.1||688||688.1||688|0
1652776640000|2022-05-17 08:37:20|688.4|688.1|688.5|688.2|688.7|688.5|688.3|688.1|7821
1652776650000|2022-05-17 08:37:30|688.4|688.1|688.4|688|688.6|688.1|688.4|688|1383
1652776660000|2022-05-17 08:37:40|688.6|688.1|688.7|688.4|688.7|688.4|688.4|688.1|5734
1652776680000|2022-05-17 08:38:00||688.5||688.5||688.6||688.5|487
1652776690000|2022-05-17 08:38:10|688.9|688.6|689|688.7|689|688.7|688.9|688.6|20
1652776710000|2022-05-17 08:38:30|689.2|688.8|689.4|689|689.6|689.4|689.2|688.8|8401
1652776720000|2022-05-17 08:38:40|689.1|689.1|689.3|688.9|689.5|689.1|689.1|688.9|19164
1652776730000|2022-05-17 08:38:50|688.8|689|689.2|688.8|689.3|689|688.8|688.7|10714
1652776740000|2022-05-17 08:39:00|689.3|688.9|689.3|689.1|689.5|689.2|689.3|688.9|2822
1652776750000|2022-05-17 08:39:10|689.4|689.2|689.7|689.3|690|689.4|689.4|689.2|2201
1652776760000|2022-05-17 08:39:20|689.8|689.4|689.6|689.3|689.8|689.5|689.6|689.3|364
1652776790000|2022-05-17 08:39:50|689.5|689.2|689|688.5|689.5|689.2|689|688.5|3137
1652776800000|2022-05-17 08:40:00|689.1|688.6|689.3|688.9|689.3|688.9|689.1|688.6|0
1652776810000|2022-05-17 08:40:10|689.4|689|689.6|689.2|689.6|689.2|689.4|689|435
1652776820000|2022-05-17 08:40:20||689.1||689||689.1||688.9|0
1652776830000|2022-05-17 08:40:30||688.9||689||689||688.9|0
1652776850000|2022-05-17 08:40:50|690|689.1|689.7|689.4|690|689.7|689.7|689.1|28808
1652776860000|2022-05-17 08:41:00|689.8|689.3|689.7|689.3|689.8|689.4|689.6|689.2|2086
1652776880000|2022-05-17 08:41:20|689.6|689.1|689.1|688.6|689.6|689.1|689.1|688.6|1821
1652776890000|2022-05-17 08:41:30|688.9|688.4|689.1|688.8|689.1|688.8|688.9|688.4|4994
1652776940000|2022-05-17 08:42:20|689|688.6|688.9|688.4|689|688.6|688.5|688.4|2568
1652776950000|2022-05-17 08:42:30|688.8|688.5|688.9|688.4|688.9|688.5|688.8|688.4|1327
1652776970000|2022-05-17 08:42:50|689|688.5|689.1|688.7|689.1|688.7|689|688.5|147
1652776980000|2022-05-17 08:43:00|689.2|688.8|689.4|689|689.4|689|689.2|688.8|362
1652776990000|2022-05-17 08:43:10|689.3|689.1|689.2|688.9|689.3|689.1|689.2|688.8|416
1652777000000|2022-05-17 08:43:20|689.3|689|689.4|689.1|689.6|689.3|689.2|689|6825
1652777040000|2022-05-17 08:44:00|689.3|689|689.1|688.8|689.3|689.1|688.9|688.4|5811
1652777050000|2022-05-17 08:44:10|689.2|688.9|689.5|689.1|689.5|689.1|689.2|688.9|6073
1652777060000|2022-05-17 08:44:20|689.6|689.2|689.6|689.2|689.6|689.2|689.6|689.2|0
1652777080000|2022-05-17 08:44:40|689.7|689.3|689.6|689.4|689.7|689.5|689.6|689.3|339
1652777090000|2022-05-17 08:44:50|689.7|689.5|689.8|689.4|690|689.6|689.7|689.4|939
1652777120000|2022-05-17 08:45:20|689.7|689.2|689.5|689|689.7|689.2|689.5|688.9|97
1652777130000|2022-05-17 08:45:30|689.4|688.9|689.3|688.7|689.4|688.9|689.3|688.7|0
1652777160000|2022-05-17 08:46:00|689.2|688.6|688.6|688.1|689.2|688.6|688.4|688|8121
1652777170000|2022-05-17 08:46:10|688.5|688.2|688.6|688.3|688.6|688.4|688.5|688.2|213
1652777180000|2022-05-17 08:46:20||688.2||688.1||688.2||688.1|0
1652777190000|2022-05-17 08:46:30||688.2||688.2||688.2||688.1|1400
1652777200000|2022-05-17 08:46:40|688.5|688|688.4|688|688.5|688|688.3|688|100
1652777210000|2022-05-17 08:46:50|688.5|688.1|688.7|688.1|688.7|688.1|688.5|688.1|0
1652777220000|2022-05-17 08:47:00|688.6||688.6||688.6||688.6||0
1652777230000|2022-05-17 08:47:10|688.5|688|688.4|688|688.5|688|688.4|688|0
1652777240000|2022-05-17 08:47:20|688.5|687.8|688.2|687.7|688.5|687.8|688.2|687.6|2596
1652777260000|2022-05-17 08:47:40|688.1|687.3|687.8|687.3|688.1|687.4|687.8|687.2|9000
1652777270000|2022-05-17 08:47:50|687.7|687.2|687.6|687.1|687.7|687.2|687.6|687.1|795
1652777290000|2022-05-17 08:48:10|687.7|687.2|688.1|687.7|688.1|687.7|687.7|687.2|300
1652777300000|2022-05-17 08:48:20|688.2|687.8|688.3|687.8|688.3|687.8|688.2|687.8|0
1652777320000|2022-05-17 08:48:40|688.4|687.9|688.4|688|688.4|688|688.1|687.8|13406
1652777330000|2022-05-17 08:48:50|688.5||688.4||688.5||688.4||0
1652777400000|2022-05-17 08:50:00|688.3|688.1|689.1|688.7|689.1|688.7|688.3|688|1589
1652777420000|2022-05-17 08:50:20|689.2|688.8|689.4|688.9|689.4|688.9|689.2|688.8|0
1652777430000|2022-05-17 08:50:30||689||689||689||689|0
1652777440000|2022-05-17 08:50:40|689.3|688.9|689.2|688.9|689.3|688.9|689.2|688.9|415
1652777450000|2022-05-17 08:50:50|689.1|688.7|688.8|688.3|689.1|688.7|688.8|688.3|2288
1652777460000|2022-05-17 08:51:00|688.7|688.2|688.6|688.1|688.7|688.2|688.6|688.1|0
1652777470000|2022-05-17 08:51:10|688.7|688.2|688.8|688.3|688.8|688.3|688.7|688.2|0
1652777490000|2022-05-17 08:51:30|688.7|688.2|688.7|688.2|688.7|688.2|688.7|688.2|0
1652777510000|2022-05-17 08:51:50|688.6|688.1|688.6|688.2|688.6|688.2|688.6|688.1|0
1652777520000|2022-05-17 08:52:00|688.7||688.8||688.8||688.7||0
1652777530000|2022-05-17 08:52:10|688.7|688.3|688.6|688.4|688.7|688.5|688.5|688.2|1566
1652777540000|2022-05-17 08:52:20|688.7|688.3|688.7|688.3|688.7|688.3|688.7|688.3|0
1652777550000|2022-05-17 08:52:30|688.6|688.2|688.3|688|688.6|688.2|688.3|688|535
1652777560000|2022-05-17 08:52:40|688.2|687.8|687.9|687.4|688.2|687.8|687.9|687.4|2940
1652777570000|2022-05-17 08:52:50|688||687.9||688||687.9||0
1652777580000|2022-05-17 08:53:00|687.8|687.3|688|687.5|688|687.5|687.8|687.3|0
1652777600000|2022-05-17 08:53:20|688.1|687.6|688.4|687.9|688.4|687.9|688.1|687.6|1334
1652777610000|2022-05-17 08:53:30|688.5|688|688.8|688.1|688.8|688.3|688.5|688|200
1652777620000|2022-05-17 08:53:40||688.2||688.2||688.3||688.2|0
1652777630000|2022-05-17 08:53:50|688.7||688.7||688.7||688.7||0
1652777640000|2022-05-17 08:54:00|688.6|688|688.5|688|688.6|688|688.5|687.9|8
1652777650000|2022-05-17 08:54:10|688.4|687.8|687.9|687.6|688.4|687.8|687.9|687.6|550
1652777660000|2022-05-17 08:54:20|688|687.7|687.9|687.4|688.1|687.7|687.9|687.4|2
1652777670000|2022-05-17 08:54:30|688||688||688||688||0
1652777680000|2022-05-17 08:54:40|687.9||687.9||687.9||687.9||0
1652777690000|2022-05-17 08:54:50|688||688||688||688||0
1652777700000|2022-05-17 08:55:00|687.9||687.9||687.9||687.9||0
1652777710000|2022-05-17 08:55:10|688|687.5|687.8|687.5|688|687.8|687.8|687.5|587
1652777720000|2022-05-17 08:55:20|687.9|687.6|688|687.8|688|687.9|687.9|687.6|2974
1652777730000|2022-05-17 08:55:30|688.1|687.6|688.1|687.6|688.1|687.6|688|687.6|727
1652777740000|2022-05-17 08:55:40||687.7||687.7||687.7||687.7|0
1652777750000|2022-05-17 08:55:50|688|687.6|687.8|687.5|688|687.6|687.7|687.3|1049
1652777770000|2022-05-17 08:56:10|687.7|687.3|687.6|687.3|687.7|687.3|687.6|687.1|368
1652777780000|2022-05-17 08:56:20|687.7|687.4|687.9|687.5|687.9|687.5|687.7|687.4|3638
1652777790000|2022-05-17 08:56:30|687.8|687.6|687.9|687.5|687.9|687.6|687.8|687.5|194
1652777800000|2022-05-17 08:56:40||687.6||687.5||687.6||687.5|0
1652777830000|2022-05-17 08:57:10|688|687.6|687.9|687.8|688.2|687.9|687.9|687.6|5141
1652777840000|2022-05-17 08:57:20|687.8|687.7|687.7|687.4|687.8|687.7|687.7|687.4|1029
1652777850000|2022-05-17 08:57:30|687.8||687.7||687.9||687.7||0
1652777860000|2022-05-17 08:57:40|687.6|687.3|687.2|686.7|687.6|687.3|687.2|686.7|2680
1652777870000|2022-05-17 08:57:50|687.1|686.6|687.4|686.9|687.4|687|687.1|686.6|6694
1652777880000|2022-05-17 08:58:00||687||686.9||687||686.9|1223
1652777900000|2022-05-17 08:58:20||687||687||687||687|0
1652777910000|2022-05-17 08:58:30|687.5|687.1|687.4|687.1|687.6|687.2|687.4|687|265
1652777940000|2022-05-17 08:59:00||687.2||687.2||687.2||687.2|0
1652777960000|2022-05-17 08:59:20||687.1||687.1||687.1||687.1|0
1652778000000|2022-05-17 09:00:00|687.3|687.2|687.3|687.1|687.3|687.2|687.3|687.1|500
1652778010000|2022-05-17 09:00:10|687.2|687|687.3|687|687.3|687.1|687.2|687|1616
1652778020000|2022-05-17 09:00:20|687.2|687.1|687|686.7|687.2|687.1|687|686.7|1829
1652778060000|2022-05-17 09:01:00|686.9|686.8|686.9|686.7|687|686.8|686.9|686.7|11651
1652778070000|2022-05-17 09:01:10|||||||||18
1652778080000|2022-05-17 09:01:20||686.8||686.7||686.8||686.7|947
1652778090000|2022-05-17 09:01:30|687|686.8|687|686.8|687|686.8|687|686.8|2967
1652778100000|2022-05-17 09:01:40|686.9|686.6|686.5|686.1|686.9|686.6|686.5|686.1|3650
1652778110000|2022-05-17 09:01:50||686.2||686.2||686.2||686.2|12
1652778130000|2022-05-17 09:02:10||686.1||686.2||686.2||686.1|0
1652778140000|2022-05-17 09:02:20||686.1||686.2||686.2||686.1|0
1652778170000|2022-05-17 09:02:50|686.6|686.3|686.8|686.5|686.8|686.5|686.6|686.3|834
1652778180000|2022-05-17 09:03:00|686.7|686.4|686.8|686.6|686.8|686.6|686.7|686.3|94
1652778200000|2022-05-17 09:03:20|686.9|686.7|687.5|686.9|687.6|687|686.8|686.6|2443
1652778210000|2022-05-17 09:03:30|687.4|687|687.5|687|687.5|687|687.4|686.7|8
1652778220000|2022-05-17 09:03:40|687.6|687.1|687.8|687.3|687.8|687.3|687.6|687.1|200
1652778230000|2022-05-17 09:03:50|687.7|687.4|688|687.5|688|687.5|687.7|687.4|229
1652778240000|2022-05-17 09:04:00|688.1|687.6|688.2|687.7|688.2|687.7|688|687.6|730
1652778250000|2022-05-17 09:04:10||687.8||687.8||687.8||687.8|0
1652778260000|2022-05-17 09:04:20|688.1|687.9|688.2|687.6|688.2|687.9|687.9|687.5|2549
1652778290000|2022-05-17 09:04:50|688.3|687.8|688.4|688.1|688.4|688.1|688.3|687.8|697
1652778300000|2022-05-17 09:05:00||688||688||688||688|0
1652778310000|2022-05-17 09:05:10|688.3|687.9|687.7|687.4|688.3|687.9|687.6|687.4|5402
1652778320000|2022-05-17 09:05:20|687.8|687.5|688.3|687.6|688.3|687.7|687.8|687.5|726
1652778340000|2022-05-17 09:05:40|688.2|687.5|687.6|687.3|688.2|687.5|687.6|687.1|3530
1652778350000|2022-05-17 09:05:50|687.5|687.1|687.4|687.1|687.6|687.1|687.4|687.1|31
1652778380000|2022-05-17 09:06:20|687.3|686.9|687.3|686.8|687.3|686.9|687.2|686.5|856
1652778390000|2022-05-17 09:06:30|687.4|686.9|687.6|687|688|687.5|687.4|686.9|4857
1652778400000|2022-05-17 09:06:40|687.5||687.4||687.5||687.4||0
1652778430000|2022-05-17 09:07:10|687.3|686.8|687.1|686.8|687.3|686.8|687.1|686.8|32
1652778450000|2022-05-17 09:07:30|687|686.7|686.6|686.1|687|686.7|686.5|686.1|4995
1652778460000|2022-05-17 09:07:40|686.7|686.2|686.8|686.3|686.8|686.3|686.7|686.2|0
1652778470000|2022-05-17 09:07:50||686.2||686.3||686.3||686.2|0
1652778480000|2022-05-17 09:08:00||686.4||686.3||686.4||686.2|0
1652778510000|2022-05-17 09:08:30|686.9||686.9||686.9||686.9||0
1652778520000|2022-05-17 09:08:40|686.8||686.8||686.8||686.8||0
1652778540000|2022-05-17 09:09:00|686.7|686.2|686.6|686.2|686.7|686.2|686.5|686.2|36
1652778550000|2022-05-17 09:09:10|686.7|686.3|686.8|686.4|686.8|686.4|686.7|686.3|0
1652778560000|2022-05-17 09:09:20|686.9|686.5|687.5|687|687.6|687.1|686.9|686.5|1962
1652778570000|2022-05-17 09:09:30|687.4|686.8|687.2|686.7|687.4|686.8|687.2|686.7|2193
1652778580000|2022-05-17 09:09:40|687.1||687.1||687.1||687.1||0
1652778670000|2022-05-17 09:11:10|687.2|686.8|687.6|687|687.6|687|687.2|686.8|190
1652778680000|2022-05-17 09:11:20|687.3|687.1|687.6|687|687.6|687.1|687.3|687|1
1652778690000|2022-05-17 09:11:30|687.4||687.4||687.4||687.4||0
1652778700000|2022-05-17 09:11:40|687.5|687.1|687.6|687.1|687.6|687.1|687.5|687.1|0
1652778710000|2022-05-17 09:11:50|687.5|687.2|687.5|687.1|687.5|687.2|687.5|687.1|0
1652778720000|2022-05-17 09:12:00|687.4|687.2|687.5|687.1|687.5|687.2|687.4|687.1|409
1652778740000|2022-05-17 09:12:20|687.4||687.4||687.4||687.4||0
1652778750000|2022-05-17 09:12:30|687.5||687.5||687.5||687.5||0
1652778760000|2022-05-17 09:12:40|687.4|687.2|687.5|687.1|687.5|687.2|687.4|687.1|395
1652778770000|2022-05-17 09:12:50|687.4|687.2|687.5|687.1|687.5|687.2|687.4|687.1|700
1652778780000|2022-05-17 09:13:00|687.4|687.2|687.5|687.1|687.5|687.2|687.3|687.1|128
1652778790000|2022-05-17 09:13:10|687.4|687.2|687.4|687.1|687.4|687.2|687.4|687.1|1
1652778800000|2022-05-17 09:13:20|687.3|687|687.3|686.8|687.3|687|687|686.8|2856
1652778810000|2022-05-17 09:13:30|687.2|686.7|687|686.7|687.2|686.7|686.9|686.7|1595
1652778820000|2022-05-17 09:13:40|686.9|686.5|687|686.6|687|686.6|686.9|686.4|71
1652778830000|2022-05-17 09:13:50|687.1|686.7|687.7|687.3|687.7|687.3|687.1|686.7|162
1652778850000|2022-05-17 09:14:10|687.6|687.2|687|686.5|687.6|687.2|687|686.5|1166
1652778860000|2022-05-17 09:14:20|687.1|686.6|687|686.4|687.1|686.6|687|686.4|0
1652778870000|2022-05-17 09:14:30||686.3||686.4||686.4||686.3|0
1652778880000|2022-05-17 09:14:40|686.9|686.5|686.8|686.4|686.9|686.5|686.8|686.4|395
1652778890000|2022-05-17 09:14:50|686.9|686.5|686.9|686.5|687|686.7|686.8|686.5|377
1652778910000|2022-05-17 09:15:10|687|686.6|687.1|686.6|687.1|686.6|687|686.5|0
1652778950000|2022-05-17 09:15:50|687||687||687||687||0
1652778980000|2022-05-17 09:16:20|686.9|686.5|686.9|686.7|687|686.7|686.7|686.4|4658
1652778990000|2022-05-17 09:16:30|686.8|686.6|686.7|686.4|686.8|686.6|686.5|686.4|875
1652779010000|2022-05-17 09:16:50|686.6|686.2|686.7|686.4|686.7|686.4|686.5|686.1|1089
1652779040000|2022-05-17 09:17:20|686.8|686.5|687.3|686.9|687.4|687|686.8|686.5|3178
1652779050000|2022-05-17 09:17:30|687.2||687.2||687.2||687.2||0
1652779070000|2022-05-17 09:17:50|687.1|687|687.3|686.9|687.3|687|687|686.9|360
1652779080000|2022-05-17 09:18:00|687.4||687.4||687.4||687.4||0
1652779090000|2022-05-17 09:18:10|687.3|687|687.4|686.9|687.4|687|687.3|686.9|1700
1652779100000|2022-05-17 09:18:20|687.3|687|687.3|687.1|687.3|687.1|687.2|686.9|3307
1652779110000|2022-05-17 09:18:30|687.2|686.9|687.9|687.3|687.9|687.3|687.1|686.9|2110
1652779140000|2022-05-17 09:19:00|688|687.4|688|687.5|688.1|687.8|688|687.4|578
1652779160000|2022-05-17 09:19:20|687.9|687.4|687.9|687.4|687.9|687.4|687.9|687.4|0
1652779170000|2022-05-17 09:19:30|687.8||687.8||687.8||687.8||0
1652779180000|2022-05-17 09:19:40||687.5||687.5||687.5||687.5|0
1652779190000|2022-05-17 09:19:50|687.9|687.6|688|687.6|688.1|687.6|687.9|687.6|0
1652779200000|2022-05-17 09:20:00|688.1|687.7|688.3|687.8|688.3|687.8|688.1|687.7|0
1652779210000|2022-05-17 09:20:10|688.2|687.9|688.4|687.9|688.4|688|688.1|687.9|1
1652779220000|2022-05-17 09:20:20|688.3|688|688|687.7|688.3|688|687.9|687.7|1264
1652779240000|2022-05-17 09:20:40|687.9||687.9||687.9||687.9||0
1652779250000|2022-05-17 09:20:50|687.8|687.5|688|687.5|688|687.5|687.7|687.5|938
1652779260000|2022-05-17 09:21:00|687.9|687.7|687.9|687.5|687.9|687.7|687.9|687.5|995
1652779270000|2022-05-17 09:21:10|688|687.6|687.9|687.6|688|687.6|687.9|687.6|0
1652779280000|2022-05-17 09:21:20|688||688||688||688||0
1652779310000|2022-05-17 09:21:50|688.1|687.7|688.2|687.6|688.3|687.8|687.9|687.6|3167
1652779320000|2022-05-17 09:22:00|688.1|687.5|688|687.6|688.1|687.6|688|687.5|0
1652779330000|2022-05-17 09:22:10|687.9|687.5|688|687.6|688|687.6|687.7|687.5|73
1652779340000|2022-05-17 09:22:20|687.9|687.5|687.9|687.5|688|687.6|687.9|687.5|980
1652779350000|2022-05-17 09:22:30|688|687.3|687.7|687.4|688|687.4|687.6|687.3|411
1652779360000|2022-05-17 09:22:40|687.8||687.9||687.9||687.8||0
1652779370000|2022-05-17 09:22:50|687.7||687.7||687.7||687.7||0
1652779380000|2022-05-17 09:23:00|687.8|687.5|688.5|688|688.5|688|687.8|687.5|3271
1652779400000|2022-05-17 09:23:20|688.6|688.1|688.6|688.2|688.9|688.4|688.2|688|3302
1652779410000|2022-05-17 09:23:30|688.5|688.1|688.3|688|688.5|688.2|688.3|688|2220
1652779420000|2022-05-17 09:23:40|688.4|688.1|688.8|688.3|688.8|688.3|688.4|688.1|657
1652779460000|2022-05-17 09:24:20|688.9|688.4|689|688.8|689.3|689|688.9|688.4|6131
1652779470000|2022-05-17 09:24:30|689.1|688.9|689.3|688.8|689.3|688.9|689.1|688.8|606
1652779480000|2022-05-17 09:24:40|688.9||689.3||689.3||688.9||300
1652779490000|2022-05-17 09:24:50|689.2|688.9|688.3|688.1|689.2|688.9|688.3|687.8|5301
1652779500000|2022-05-17 09:25:00|688.2|687.9|687.8|687.5|688.2|687.9|687.8|687.5|5569
1652779520000|2022-05-17 09:25:20|688|687.6|687.8|687.3|688|687.6|687.6|687.1|6100
1652779530000|2022-05-17 09:25:30||687.4||687.4||687.4||687.4|0
1652779540000|2022-05-17 09:25:40|687.7|687.5|687.7|687.4|688|687.7|687.5|687.4|6471
1652779550000|2022-05-17 09:25:50|687.8|687.5|687.8|687.4|687.9|687.5|687.8|687.4|4048
1652779560000|2022-05-17 09:26:00|688|687.5|688|687.8|688|687.8|687.9|687.5|5432
1652779570000|2022-05-17 09:26:10|687.9|687.7|687.4|686.9|688|687.7|687.4|686.9|4031
1652779580000|2022-05-17 09:26:20||687||687||687||687|0
1652779590000|2022-05-17 09:26:30|687.5|687.1|687.6|687.1|687.6|687.1|687.5|687.1|0
1652779630000|2022-05-17 09:27:10|687.5|687.2|688|687.6|688|687.7|687.5|687.1|2166
1652779640000|2022-05-17 09:27:20|687.9|687.7|688|687.6|688|687.7|687.9|687.6|804
1652779650000|2022-05-17 09:27:30|687.9|687.5|687.5|687.2|687.9|687.5|687.5|687|3076
1652779690000|2022-05-17 09:28:10|687.6|687.3|688|687.5|688|687.5|687.6|687.2|876
1652779700000|2022-05-17 09:28:20|687.9|687.4|688|687.4|688|687.7|687.9|687.2|1189
1652779720000|2022-05-17 09:28:40|687.9|687.3|687.5|687.1|687.9|687.3|687.4|687.1|441
1652779730000|2022-05-17 09:28:50|687.6|687.2|687.7|687.2|687.8|687.3|687.6|687.2|540
1652779740000|2022-05-17 09:29:00|687.8|687.3|688|687.4|688|687.4|687.8|687.3|0
1652779760000|2022-05-17 09:29:20|687.9||687.8||687.9||687.8||0
1652779780000|2022-05-17 09:29:40|687.9||687.9||687.9||687.9||0
1652779800000|2022-05-17 09:30:00|688||688||688||688||0
1652779810000|2022-05-17 09:30:10|687.9|687.5|687.9|687.4|687.9|687.5|687.8|687.4|995
1652779840000|2022-05-17 09:30:40|687.8|687.3|687.3|687|687.8|687.3|687.3|686.9|4080
1652779850000|2022-05-17 09:30:50|687.4||687.4||687.4||687.4||87
1652779860000|2022-05-17 09:31:00|687.3|686.9|687.2|686.9|687.3|686.9|687.1|686.9|200
1652779870000|2022-05-17 09:31:10|687.1|686.8|687.1|686.6|687.1|686.8|687.1|686.5|135
1652779880000|2022-05-17 09:31:20|687|686.5|686.7|686.2|687|686.5|686.7|686.1|0
1652779900000|2022-05-17 09:31:40|686.6|686.1|686.6|686|686.6|686.1|686.6|686|0
1652779910000|2022-05-17 09:31:50|686.5|685.9|686.2|685.7|686.5|685.9|686.1|685.7|2732
1652779920000|2022-05-17 09:32:00|686.1||686.1||686.1||686.1||0
1652779940000|2022-05-17 09:32:20|686.6|686.5|687.1|686.7|687.3|686.8|686.1|685.8|28956
1652779960000|2022-05-17 09:32:40|687|686.8|686.4|685.9|687|686.8|686.4|685.9|6476
1652779970000|2022-05-17 09:32:50|686.5|685.8|686.8|686.2|686.9|686.5|686.4|685.8|1978
1652779980000|2022-05-17 09:33:00|686.9|686.3|686.9|686.3|686.9|686.3|686.9|686.3|0
1652779990000|2022-05-17 09:33:10|687|686.4|687|686.4|687|686.4|687|686.3|0
1652780020000|2022-05-17 09:33:40|687.1|686.5|687.3|686.9|687.3|686.9|687|686.4|2746
1652780030000|2022-05-17 09:33:50|687.5|687|687.8|687.3|687.8|687.4|687.4|687|2759
1652780040000|2022-05-17 09:34:00|687.9||688||688||687.9||0
1652780050000|2022-05-17 09:34:10|688.1|687.4|688.1|687.6|688.3|687.7|688|687.4|740
1652780070000|2022-05-17 09:34:30|688.2|687.7|688.3|687.7|688.4|687.8|688.1|687.7|171
1652780090000|2022-05-17 09:34:50|688.2|687.6|687.9|687.4|688.2|687.6|687.7|687.3|862
1652780100000|2022-05-17 09:35:00|687.8|687.3|687.7|687.1|687.8|687.3|687.7|687.1|395
1652780120000|2022-05-17 09:35:20|687.8|687.2|687.8|687.2|688.1|687.6|687.8|687.2|2178
1652780150000|2022-05-17 09:35:50||687.1||687.2||687.2||687.1|0
1652780160000|2022-05-17 09:36:00|687.9|687.4|688.2|687.6|688.2|687.6|687.9|687.4|373
1652780170000|2022-05-17 09:36:10|688.3|687.7|687.9|687.5|688.3|687.7|687.9|687.4|2781
1652780180000|2022-05-17 09:36:20|688||688||688||688||0
1652780190000|2022-05-17 09:36:30|687.9|687.6|687.8|687.5|687.9|687.7|687.8|687.5|2219
1652780200000|2022-05-17 09:36:40|687.9|687.6|688.2|687.8|688.3|687.8|687.9|687.6|200
1652780210000|2022-05-17 09:36:50|688.3||688.3||688.3||688.3||0
1652780220000|2022-05-17 09:37:00|688.2|687.9|688.2|687.9|688.2|687.9|688.2|687.8|0
1652780240000|2022-05-17 09:37:20|688.4|688|688.6|688.1|688.6|688.2|688.4|688|938
1652780250000|2022-05-17 09:37:30|688.7|688.2|688.9|688.5|689.1|688.6|688.5|688.1|6724
1652780270000|2022-05-17 09:37:50|688.8|688.6|688.8|688.7|688.8|688.8|688.8|688.6|5454
1652780280000|2022-05-17 09:38:00|688.7|688.5|688.8|688.3|688.8|688.7|688.6|688.1|8115
1652780290000|2022-05-17 09:38:10|688.7|688.2|688.1|687.7|688.7|688.2|688.1|687.6|5199
1652780300000|2022-05-17 09:38:20|688|687.6|687.7|687.1|688|687.6|687.7|687.1|432
1652780320000|2022-05-17 09:38:40|687.6|687|687.4|687|687.6|687.1|687.1|686.7|9466
1652780360000|2022-05-17 09:39:20|687.3|686.9|687.1|686.7|687.3|686.9|687.1|686.5|532
1652780380000|2022-05-17 09:39:40|687|686.5|687|686.5|687|686.7|686.7|686.3|1030
1652780430000|2022-05-17 09:40:30||686.4||686.5||686.5||686.3|0
1652780460000|2022-05-17 09:41:00|686.9|686.4|685.9|685.5|686.9|686.4|685.9|685.4|6569
1652780480000|2022-05-17 09:41:20|685.8|685.6|686.4|685.9|686.4|685.9|685.8|685.6|2135
1652780490000|2022-05-17 09:41:30|686.5|686|686.5|686.1|686.6|686.1|686.5|685.9|70
1652780510000|2022-05-17 09:41:50|686.6|686.2|686.8|686.3|686.8|686.4|686.5|686.2|318
1652780520000|2022-05-17 09:42:00|686.9||686.9||686.9||686.9||0
1652780540000|2022-05-17 09:42:20|687|686.4|687|686.4|687|686.4|687|686.4|0
1652780550000|2022-05-17 09:42:30|687.1|686.5|687.2|686.6|687.2|686.6|687.1|686.5|0
1652780570000|2022-05-17 09:42:50|687.3||687.3||687.3||687.3||0
1652780590000|2022-05-17 09:43:10|687.4|686.7|687.6|687.1|687.7|687.1|687.4|686.7|0
1652780600000|2022-05-17 09:43:20|687.5||687.7||687.7||687.5||0
1652780610000|2022-05-17 09:43:30|687.6||687.6||687.6||687.6||0
1652780620000|2022-05-17 09:43:40|687.7|687.2|687.7|687.2|687.7|687.2|687.7|687.2|0
1652780630000|2022-05-17 09:43:50|687.6||687.6||687.6||687.6||0
1652780640000|2022-05-17 09:44:00|687.7|687.3|687.8|687.4|687.8|687.4|687.7|687.3|0
1652780650000|2022-05-17 09:44:10|687.7||687.8||687.8||687.7||0
1652780660000|2022-05-17 09:44:20|687.9|687.5|688|687.5|688|687.5|687.9|687.5|0
1652780690000|2022-05-17 09:44:50||687.6||687.6||687.6||687.6|0
1652780720000|2022-05-17 09:45:20|687.9|687.5|687.6|687.1|687.9|687.6|687.4|687|4254
1652780730000|2022-05-17 09:45:30|687.7|687.2|687.5|687|687.9|687.6|687.4|687|932
1652780740000|2022-05-17 09:45:40|687.6|687.1|687.6|687|687.6|687.1|687.3|687|4585
1652780750000|2022-05-17 09:45:50||687.1||687.2||687.2||687.1|0
1652780760000|2022-05-17 09:46:00|687.5|687.1|687.4|686.9|687.5|687.1|687.3|686.9|534
1652780770000|2022-05-17 09:46:10||686.8||686.8||686.8||686.8|0
1652780780000|2022-05-17 09:46:20|687.5|687.1|687.5|687.1|687.5|687.2|687.5|687.1|452
1652780800000|2022-05-17 09:46:40|687.6|687.2|687.7|687.1|687.8|687.3|687.6|687.1|194
1652780810000|2022-05-17 09:46:50|687.6|687.2|687.7|687.3|687.7|687.3|687.6|687.2|0
1652780840000|2022-05-17 09:47:20|687.6||687.6||687.6||687.6||0
1652780870000|2022-05-17 09:47:50|687.2|687.1|687.1|686.7|687.2|687.1|687|686.6|10724
1652780880000|2022-05-17 09:48:00|687.2||687.2||687.2||687.2||0
1652780920000|2022-05-17 09:48:40|687.1||687.1||687.1||687.1||0
1652780950000|2022-05-17 09:49:10|687.2|686.8|687.2|687|687.2|687|687.2|686.8|380
1652780960000|2022-05-17 09:49:20||687.1||687.1||687.1||687|2117
1652780970000|2022-05-17 09:49:30|687.1|687|687.2|686.8|687.2|687|687|686.8|8006
1652781050000|2022-05-17 09:50:50||686.9||686.9||687.1||686.9|2169
1652781060000|2022-05-17 09:51:00|687.1|686.8|687.1|686.7|687.2|686.8|687.1|686.7|742
1652781070000|2022-05-17 09:51:10|687.2|686.8|687.2|686.9|687.2|686.9|687.2|686.8|2000
1652781080000|2022-05-17 09:51:20||687||687||687||687|0
1652781090000|2022-05-17 09:51:30||687.1||687.1||687.1||687|6962
1652781100000|2022-05-17 09:51:40|687.3|687.2|687.7|687.4|688|687.8|687.3|687.1|27456
1652781110000|2022-05-17 09:51:50|687.6||687.6||687.6||687.6||0
1652781120000|2022-05-17 09:52:00|687.7|687.5|687.8|687.4|687.8|687.6|687.7|687.4|734
1652781130000|2022-05-17 09:52:10|687.9|687.5|687.9|687.4|687.9|687.5|687.9|687.4|0
1652781140000|2022-05-17 09:52:20|688|687.5|688|687.7|688.4|688.1|687.9|687.4|17504
1652781150000|2022-05-17 09:52:30|688.1|687.8|688.1|687.9|688.2|688|687.9|687.7|10496
1652781160000|2022-05-17 09:52:40|688.2|688|688.2|687.9|688.4|688.1|688.2|687.9|996
1652781170000|2022-05-17 09:52:50|688.3|688|688.4|688|688.5|688.1|688.1|688|1534
1652781180000|2022-05-17 09:53:00|688.5|688.1|688.5|688|688.5|688.1|688.4|688|2191
1652781240000|2022-05-17 09:54:00|688.6|688.1|688.8|688.5|688.8|688.5|688.6|688.1|1132
1652781260000|2022-05-17 09:54:20|688.7|688.4|688.8|688.6|688.8|688.6|688.4|688.3|3771
1652781270000|2022-05-17 09:54:30|688.7|688.5|688.8|688.5|688.8|688.5|688.7|688.5|1073
1652781350000|2022-05-17 09:55:50|688.9|688.6|688.9|688.7|688.9|688.7|688.9|688.6|4137
1652781360000|2022-05-17 09:56:00|688.8|688.6|688.8|688.3|688.8|688.6|688.5|688.3|2213
1652781380000|2022-05-17 09:56:20|688.9||688.9||688.9||688.9||0
1652781400000|2022-05-17 09:56:40||688.4||688.3||688.4||688.3|0
1652781420000|2022-05-17 09:57:00|688.8|688.4|688.8|688.4|688.9|688.4|688.8|688.4|2000
1652781430000|2022-05-17 09:57:10||688.3||688.4||688.4||688.3|0
1652781470000|2022-05-17 09:57:50|688.7|688.3|688.3|687.7|688.7|688.3|688.3|687.7|1535
1652781500000|2022-05-17 09:58:20|688.4|687.8|688.8|688.4|688.8|688.6|688.4|687.8|4873
1652781510000|2022-05-17 09:58:30|688.9|688.5|689|688.6|689|688.6|688.9|688.5|300
1652781530000|2022-05-17 09:58:50|689.1|688.7|689|688.8|689.2|688.9|689|688.7|5636
1652781540000|2022-05-17 09:59:00|689.1|688.9|689.4|688.8|689.4|688.9|689|688.8|2162
1652781550000|2022-05-17 09:59:10|689.2|688.7|689|688.6|689.2|688.7|688.9|688.6|1734
1652781580000|2022-05-17 09:59:40|688.9|688.5|688.3|687.9|688.9|688.5|688.3|687.9|3328
1652781600000|2022-05-17 10:00:00|688.4||688.4||688.4||688.4||0
1652781620000|2022-05-17 10:00:20|688.5|688|688.7|688.1|688.7|688.1|688.5|688|0
1652781650000|2022-05-17 10:00:50|688.6|688|688.6|688|688.6|688|688.6|688|0
1652781660000|2022-05-17 10:01:00||688.1||688.1||688.1||688.1|0
1652781670000|2022-05-17 10:01:10|688.5||688.5||688.5||688.5||0
1652781680000|2022-05-17 10:01:20|688.6||688.6||688.6||688.6||0
1652781700000|2022-05-17 10:01:40|688.5||688.5||688.5||688.5||0
1652781710000|2022-05-17 10:01:50|688.4|688|688.1|687.7|688.4|688|688|687.7|1665
1652781720000|2022-05-17 10:02:00||687.6||687.4||687.6||687.4|0
1652781740000|2022-05-17 10:02:20||687.5||687.6||687.6||687.5|0
1652781760000|2022-05-17 10:02:40|688.2|687.7|688.3|687.8|688.4|688|688.2|687.7|2190
1652781770000|2022-05-17 10:02:50|688.2|687.9|688.3|687.7|688.3|687.9|688|687.7|420
1652781780000|2022-05-17 10:03:00|688.2|687.6|687.8|687.4|688.2|687.6|687.8|687.4|0
1652781800000|2022-05-17 10:03:20|687.9|687.3|688|687.5|688|687.5|687.9|687.2|0
1652781830000|2022-05-17 10:03:50|687.9|687.6|687.9|687.5|688|687.6|687.9|687.5|1095
1652781840000|2022-05-17 10:04:00|688|687.6|688.3|687.6|688.3|687.6|688|687.6|330
1652781850000|2022-05-17 10:04:10|688.4|687.7|688.4|687.7|688.4|687.7|688.4|687.7|0
1652781910000|2022-05-17 10:05:10|688.5|687.8|688.6|688.1|688.6|688.1|688.5|687.8|0
1652781930000|2022-05-17 10:05:30|688.5||688.4||688.5||688.4||0
1652781940000|2022-05-17 10:05:40|688.5|688.3|688.9|688.5|688.9|688.5|688.5|688.3|400
1652781970000|2022-05-17 10:06:10|688.8|688.4|688.5|688.1|688.8|688.4|688.4|688.1|2229
1652781980000|2022-05-17 10:06:20|688.6|688.2|688.7|688.2|688.7|688.2|688.6|688.2|0
1652781990000|2022-05-17 10:06:30||688.3||688.4||688.4||688.3|0
1652782000000|2022-05-17 10:06:40|688.8|688.3|688.9|688.6|688.9|688.6|688.8|688.3|147
1652782010000|2022-05-17 10:06:50||688.5||688.5||688.5||688.5|0
1652782030000|2022-05-17 10:07:10|689|688.6|689.6|689.1|689.6|689.1|689|688.6|6224
1652782040000|2022-05-17 10:07:20|689.5|689.2|689.6|689.1|689.6|689.2|689.5|689.1|1600
1652782070000|2022-05-17 10:07:50|689.5||689.3||689.5||689.3||0
1652782080000|2022-05-17 10:08:00|689.4||689.6||689.6||689.4||0
1652782090000|2022-05-17 10:08:10|689.5||689.5||689.5||689.5||0
1652782120000|2022-05-17 10:08:40||689.2||689.2||689.2||689.2|0
1652782130000|2022-05-17 10:08:50|689.6|689.1|689.5|689.2|689.6|689.2|689.5|689.1|397
1652782140000|2022-05-17 10:09:00|689.4|689.1|689.5|689.1|689.5|689.1|689.4|689.1|362
1652782160000|2022-05-17 10:09:20|689.6|689.2|689.6|689.1|689.6|689.2|689.5|689.1|2761
1652782180000|2022-05-17 10:09:40||689.2||689.2||689.2||689.2|0
1652782200000|2022-05-17 10:10:00|689.7|689.3|689.6|689.4|689.9|689.7|689.6|689.3|7266
1652782210000|2022-05-17 10:10:10|689.7|689.5|689.9|689.6|689.9|689.6|689.7|689.4|366
1652782240000|2022-05-17 10:10:40|689.6|689.5|689.9|689.6|690|689.8|689.6|689.5|30782
1652782270000|2022-05-17 10:11:10|690|689.8|690.6|690.2|690.7|690.5|690|689.8|16936
1652782280000|2022-05-17 10:11:20|690.2|690.3|689.9|689.7|690.6|690.3|689.9|689.7|11865
1652782290000|2022-05-17 10:11:30||689.8||689.7||689.8||689.7|45
1652782300000|2022-05-17 10:11:40|690|689.8|690.3|689.9|690.3|689.9|690|689.7|981
1652782310000|2022-05-17 10:11:50|690.2|690|689.7|689.6|690.3|690|689.7|689.6|37226
1652782320000|2022-05-17 10:12:00|689.6|689.4|689.5|688.9|689.6|689.4|689.5|688.9|3320
1652782360000|2022-05-17 10:12:40||689.1||689.1||689.1||689.1|0
1652782470000|2022-05-17 10:14:30|689|688.9|689|688.7|689.4|689|688.9|688.7|1437
1652782480000|2022-05-17 10:14:40||688.8||688.7||688.8||688.7|58
1652782500000|2022-05-17 10:15:00|688.9|688.8|689|688.7|689|688.8|688.8|688.7|2945
1652782520000|2022-05-17 10:15:20|689.1|688.8|689.3|689.1|689.5|689.2|689.1|688.7|4739
1652782530000|2022-05-17 10:15:30|689.2|688.9|689.2|688.8|689.2|688.9|689|688.8|2952
1652782540000|2022-05-17 10:15:40|689.1|688.7|688.9|688.6|689.1|688.7|688.9|688.6|2162
1652782550000|2022-05-17 10:15:50||688.5||688.5||688.5||688.5|0
1652782560000|2022-05-17 10:16:00|688.3|688.2|688.4|688|688.8|688.3|688.3|687.9|12985
1652782570000|2022-05-17 10:16:10|688|687.9|688|687.9|688|687.9|688|687.9|4440
1652782580000|2022-05-17 10:16:20|687.9|687.8|687.9|687.6|688|687.8|687.8|687.6|4737
1652782590000|2022-05-17 10:16:30|688|687.7|687.8|687.5|688|687.7|687.7|687.3|720
1652782600000|2022-05-17 10:16:40|687.7|687.4|687.6|687.4|687.7|687.4|687.5|687.4|461
1652782620000|2022-05-17 10:17:00|687.7|687.5|688|687.6|688|687.6|687.6|687.4|6975
1652782630000|2022-05-17 10:17:10|687.9|687.4|687.8|687.5|688|687.6|687.8|687.4|1182
1652782640000|2022-05-17 10:17:20|687.5|687.4|687.6|687.3|687.8|687.4|687.4|687.2|18702
1652782650000|2022-05-17 10:17:30|687.7|687.4|687.9|687.4|687.9|687.4|687.7|687.4|0
1652782670000|2022-05-17 10:17:50|688|687.5|687.9|687.6|688.3|687.9|687.7|687.5|6825
1652782680000|2022-05-17 10:18:00|688|687.5|688|687.7|688|687.9|687.7|687.4|16337
1652782690000|2022-05-17 10:18:10|688.1|687.8|688|687.7|688.3|688|688|687.7|506
1652782700000|2022-05-17 10:18:20|687.9|687.5|687.5|687.2|687.9|687.7|687.5|687.2|10492
1652782730000|2022-05-17 10:18:50|687.4|687|687.2|686.7|687.4|687|687.2|686.7|213
1652782740000|2022-05-17 10:19:00|687.1|686.5|687|686.5|687.1|686.5|687|686.3|717
1652782750000|2022-05-17 10:19:10|687.1|686.6|687.3|686.9|687.5|687.1|687.1|686.6|1878
1652782780000|2022-05-17 10:19:40|687.4|687|687.5|687|687.5|687.1|687.3|687|45
1652782790000|2022-05-17 10:19:50|687.4|686.9|687.2|686.9|687.4|686.9|687.2|686.9|5247
1652782800000|2022-05-17 10:20:00|687.3|686.8|687.3|686.9|687.3|686.9|687.1|686.8|898
1652782830000|2022-05-17 10:20:30|687.2|686.8|686.8|686.6|687.2|686.8|686.8|686.5|763
1652782840000|2022-05-17 10:20:40|686.7|686.5|686.9|686.6|686.9|686.7|686.7|686.5|4704
1652782850000|2022-05-17 10:20:50|687|686.7|686.8|686.6|687.1|686.7|686.8|686.6|1515
1652782860000|2022-05-17 10:21:00|686.9||686.9||686.9||686.9||0
1652782880000|2022-05-17 10:21:20|687|686.7|686.9|686.6|687.1|686.7|686.9|686.6|423
1652782920000|2022-05-17 10:22:00|687|686.7|687.3|686.9|687.4|687|687|686.7|479
1652782940000|2022-05-17 10:22:20|687.2|687|687.2|686.9|687.4|687|687.2|686.9|1365
1652782950000|2022-05-17 10:22:30|687.3|687|687.5|687.1|687.5|687.1|687.3|687|343
1652782960000|2022-05-17 10:22:40|687.6|687.2|687.5|687.1|687.6|687.2|687.4|687.1|271
1652782970000|2022-05-17 10:22:50|687.6|687|687.6|687|687.6|687|687.6|687|0
1652782980000|2022-05-17 10:23:00|687.5|687.1|687|686.8|687.5|687.1|687|686.8|2782
1652782990000|2022-05-17 10:23:10|687.1||687.2||687.2||687.1||0
1652783030000|2022-05-17 10:23:50|687.3||687.3||687.3||687.3||0
1652783070000|2022-05-17 10:24:30|687.2||687.2||687.2||687.2||0
1652783080000|2022-05-17 10:24:40|687.1||687.1||687.1||687.1||0
1652783090000|2022-05-17 10:24:50|687|686.6|686.9|686.6|687|686.8|686.8|686.6|1183
1652783100000|2022-05-17 10:25:00|686.8|686.4|686.7|686.4|686.9|686.4|686.5|686.1|2412
1652783110000|2022-05-17 10:25:10||686.3||686.2||686.3||686.2|0
1652783120000|2022-05-17 10:25:20||686.4||686.4||686.4||686.4|0
1652783180000|2022-05-17 10:26:20|686.6|686.2|686.2|685.8|686.6|686.2|686.1|685.7|1365
1652783190000|2022-05-17 10:26:30|686.3|685.9|686.6|686.1|686.6|686.1|686.3|685.9|696
1652783240000|2022-05-17 10:27:20||686||686||686||686|0
1652783250000|2022-05-17 10:27:30|686.5|685.9|686.1|685.6|686.5|685.9|686.1|685.6|195
1652783260000|2022-05-17 10:27:40|686|685.5|686.1|685.7|686.1|685.8|686|685.5|0
1652783300000|2022-05-17 10:28:20|686.2|685.8|686.4|685.9|686.4|685.9|686.2|685.8|0
1652783320000|2022-05-17 10:28:40|686.3||686.3||686.3||686.3||0
1652783330000|2022-05-17 10:28:50|686.4||686.4||686.4||686.4||0
1652783350000|2022-05-17 10:29:10|686.3|685.7|686|685.6|686.3|685.7|685.9|685.5|1044
1652783360000|2022-05-17 10:29:20|685.9|685.5|685.7|685.4|685.9|685.5|685.6|685.4|1428
1652783370000|2022-05-17 10:29:30|685.8|685.2|685.5|685.2|685.8|685.2|685.5|685.2|1421
1652783380000|2022-05-17 10:29:40|685.6||685.6||685.6||685.6||0
1652783440000|2022-05-17 10:30:40|685.1|685|685.3|685|685.5|685.2|685.1|685|4999
1652783450000|2022-05-17 10:30:50|685.4|685.1|685.4|685|685.4|685.1|685.4|685|492
1652783460000|2022-05-17 10:31:00||685.1||685.1||685.1||685.1|0
1652783470000|2022-05-17 10:31:10|685.5|685.2|685.6|685.2|685.8|685.3|685.5|685.1|1249
1652783480000|2022-05-17 10:31:20|685.7||685.7||685.7||685.7||0
1652783500000|2022-05-17 10:31:40|685.8|685.3|685.7|685.2|685.9|685.3|685.7|685.2|601
1652783520000|2022-05-17 10:32:00|685.8|685.3|686|685.3|686|685.3|685.8|685.3|0
1652783530000|2022-05-17 10:32:10|686.1|685.4|686.2|685.7|686.2|685.7|686.1|685.4|0
1652783540000|2022-05-17 10:32:20|686.3||686.3||686.3||686.3||0
1652783580000|2022-05-17 10:33:00|686.4|685.8|686.4|685.9|686.4|685.9|686.4|685.8|0
1652783590000|2022-05-17 10:33:10|686.3|685.8|686.2|685.8|686.3|685.8|686.2|685.7|0
1652783600000|2022-05-17 10:33:20|686.3||686.3||686.3||686.3||18
1652783620000|2022-05-17 10:33:40|686.2|685.7|686.1|685.8|686.2|685.8|685.7|685.5|2606
1652783630000|2022-05-17 10:33:50||685.9||685.9||685.9||685.9|0
1652783690000|2022-05-17 10:34:50|686.2|686|686.3|686|686.4|686|686.2|685.9|340
1652783700000|2022-05-17 10:35:00|686.4|685.9|686.2|685.9|686.4|686|686|685.8|16030
1652783710000|2022-05-17 10:35:10|686.3||686.2||686.3||686.2||0
1652783760000|2022-05-17 10:36:00|686.1||686.2||686.2||686.1||0
1652783770000|2022-05-17 10:36:10|686.1|686|686|685.7|686.2|686|686|685.7|9627
1652783780000|2022-05-17 10:36:20|685.9|685.6|685.9|685.6|685.9|685.6|685.8|685.6|2589
1652783800000|2022-05-17 10:36:40|685.8||685.8||685.8||685.8||0
1652783820000|2022-05-17 10:37:00|685.7|685.5|685.7|685.5|685.7|685.5|685.7|685.5|8625
1652783840000|2022-05-17 10:37:20|685.6|685.3|685.6|685.2|685.6|685.3|685.5|685.2|724
1652783850000|2022-05-17 10:37:30|685.5||685.5||685.5||685.5||0
1652783860000|2022-05-17 10:37:40|685.4||685.4||685.4||685.3||0
1652783880000|2022-05-17 10:38:00|||||||||50
1652783890000|2022-05-17 10:38:10|685.3|685|685.3|685|685.3|685|685.3|685|217
1652783900000|2022-05-17 10:38:20|685.4|685.1|685.2|685|685.4|685.1|685.2|685|745
1652783910000|2022-05-17 10:38:30|685.3|685.1|685.2|685|685.3|685.1|685.2|685|2081
1652783930000|2022-05-17 10:38:50|685.1|684.9|685.2|684.8|685.2|684.9|684.9|684.5|14328
1652783950000|2022-05-17 10:39:10|685.3|684.9|685.6|685.1|685.7|685.3|685.2|684.9|8848
1652783960000|2022-05-17 10:39:20|685.5||685.4||685.5||685.4||0
1652783990000|2022-05-17 10:39:50|685.5|685.2|685.6|685.1|685.8|685.4|685.4|685.1|9545
1652784000000|2022-05-17 10:40:00||685.2||685.2||685.2||685.2|0
1652784090000|2022-05-17 10:41:30|685.5||685.5||685.5||685.5||0
1652784180000|2022-05-17 10:43:00|685.4|685.1|685.3|685.2|685.4|685.2|685.3|685.1|2108
1652784210000|2022-05-17 10:43:30||685.1||685.1||685.1||685.1|41
1652784230000|2022-05-17 10:43:50||685.2||685.1||685.2||685.1|235
1652784240000|2022-05-17 10:44:00||685.2||685.1||685.2||685.1|1
1652784250000|2022-05-17 10:44:10|685.2|685|685.3|685|685.3|685|685|684.7|3005
1652784260000|2022-05-17 10:44:20|685.2|684.9|685.2|684.8|685.2|684.9|685.2|684.8|0
1652784280000|2022-05-17 10:44:40|685.1||685.2||685.2||685.1||0
1652784290000|2022-05-17 10:44:50|685.3|684.9|685.4|685.1|685.4|685.1|685.3|684.9|0
1652784310000|2022-05-17 10:45:10|685.7|685.2|686|685.5|686|685.6|685.6|685.2|5023
1652784320000|2022-05-17 10:45:20|685.9|685.3|685.4|685.2|685.9|685.4|685.4|685.2|5757
1652784370000|2022-05-17 10:46:10|685.5|685.3|685.3|685|685.7|685.4|685.3|685|2740
1652784400000|2022-05-17 10:46:40|685.4|685.1|685.4|685.1|685.4|685.1|685.4|685.1|0
1652784420000|2022-05-17 10:47:00|685.3|685|685.4|685|685.4|685|685.3|685|1095
1652784450000|2022-05-17 10:47:30|685.5|685.1|685.2|685.1|685.6|685.3|685.2|685|2229
1652784470000|2022-05-17 10:47:50|685.3|685|685.1|685|685.3|685|685.1|685|740
1652784480000|2022-05-17 10:48:00|685.2|685.1|685.4|685|685.4|685.1|685.2|685|539
1652784490000|2022-05-17 10:48:10|685.5||685.4||685.5||685.4||0
1652784500000|2022-05-17 10:48:20|685.3|684.8|684.9|684.7|685.3|684.9|684.8|684.7|2935
1652784510000|2022-05-17 10:48:30|684.8|684.5|684.5|684|684.8|684.5|684.5|683.9|1661
1652784520000|2022-05-17 10:48:40||684.1||684.1||684.1||684.1|0
1652784540000|2022-05-17 10:49:00||684||684||684||684|0
1652784550000|2022-05-17 10:49:10||684.1||684.1||684.1||684.1|0
1652784570000|2022-05-17 10:49:30|684.4|684|684.2|684|684.4|684|684.1|684|658
1652784580000|2022-05-17 10:49:40|684.1|683.9|684.6|684.1|684.6|684.2|684.1|683.9|3424
1652784620000|2022-05-17 10:50:20|684.7|684.2|685|684.6|685|684.6|684.7|684.2|75
1652784630000|2022-05-17 10:50:30|685.1|684.7|685.1|684.7|685.1|684.7|685.1|684.7|0
1652784640000|2022-05-17 10:50:40|685.2||685.3||685.4||685.2||0
1652784660000|2022-05-17 10:51:00|685.4|684.8|685.4|684.8|685.4|684.8|685.4|684.8|0
1652784670000|2022-05-17 10:51:10|685.3|684.9|685.1|684.8|685.6|685.2|685.1|684.8|6638
1652784680000|2022-05-17 10:51:20|685.2|684.9|685.3|684.9|685.3|684.9|685.2|684.9|191
1652784710000|2022-05-17 10:51:50|685.4|685|685.2|684.9|685.4|685|685.2|684.9|1435
1652784740000|2022-05-17 10:52:20|685.3|685|685.4|685|685.4|685.1|685.3|685|245
1652784750000|2022-05-17 10:52:30|685.3|685.1|684.9|684.7|685.3|685.1|684.8|684.7|10526
1652784760000|2022-05-17 10:52:40|685|684.8|685|684.7|685|684.8|685|684.7|248
1652784830000|2022-05-17 10:53:50|684.9|684.5|684.9|684.3|685|684.5|684.8|684.3|1182
1652784860000|2022-05-17 10:54:20|684.8|684.6|685.1|684.6|685.1|684.6|684.8|684.6|318
1652784870000|2022-05-17 10:54:30|685|684.4|684.5|684|685|684.4|684.5|684|342
1652784880000|2022-05-17 10:54:40|684.6|684.2|684.6|684.3|684.6|684.3|684.6|684.2|0
1652784900000|2022-05-17 10:55:00|684.7|684.4|684.7|684.3|684.7|684.4|684.7|684.3|0
1652784910000|2022-05-17 10:55:10|684.8||684.8||684.8||684.8||0
1652784920000|2022-05-17 10:55:20|684.9|684.4|684.7|684.4|684.9|684.4|684.7|684.4|0
1652784930000|2022-05-17 10:55:30||684.3||684.3||684.3||684.3|0
1652784940000|2022-05-17 10:55:40|684.8|684.4|685.4|685|685.5|685.1|684.8|684.4|1389
1652784960000|2022-05-17 10:56:00|685.3|684.9|684.9|684.7|685.3|684.9|684.9|684.7|2589
1652784970000|2022-05-17 10:56:10|685||685||685||685||0
1652784990000|2022-05-17 10:56:30|684.9||684.9||684.9||684.9||0
1652785010000|2022-05-17 10:56:50|685|684.8|685.2|684.8|685.2|684.8|685|684.7|403
1652785020000|2022-05-17 10:57:00|685.3|684.9|685.2|684.9|685.5|685|685.1|684.9|1498
1652785050000|2022-05-17 10:57:30|685.1|684.7|684.9|684.4|685.1|684.7|684.7|684.4|5710
1652785060000|2022-05-17 10:57:40|685|684.5|685|684.5|685|684.5|685|684.5|0
1652785070000|2022-05-17 10:57:50|685.1||684.9||685.1||684.9||0
1652785080000|2022-05-17 10:58:00|685||685||685.1||684.9||0
1652785090000|2022-05-17 10:58:10|684.9|684.6|685|684.7|685.2|684.8|684.9|684.4|382
1652785120000|2022-05-17 10:58:40|685.1|684.8|685.3|684.9|685.4|685|685.1|684.8|1114
1652785130000|2022-05-17 10:58:50|685.4|685|685.3|684.9|685.5|685.1|685|684.9|4401
1652785140000|2022-05-17 10:59:00|685.4||685.4||685.4||685.4||0
1652785150000|2022-05-17 10:59:10|685.3|684.8|685.2|684.8|685.3|684.8|685.2|684.7|0
1652785190000|2022-05-17 10:59:50|685|684.9|685.2|684.8|685.4|685|685|684.8|1812
1652785330000|2022-05-17 11:02:10|685|684.6|685.4|684.9|685.6|685.1|684.9|684.5|19332
1652785340000|2022-05-17 11:02:20|685.3|684.8|685|684.8|685.3|684.8|685|684.8|0
1652785350000|2022-05-17 11:02:30||684.7||684.9||684.9||684.6|0
1652785360000|2022-05-17 11:02:40|684.9|684.7|684.7|684.4|684.9|684.7|684.6|684.1|4355
1652785390000|2022-05-17 11:03:10|684.6|684.2|684.2|683.6|684.6|684.2|684.2|683.6|1521
1652785410000|2022-05-17 11:03:30|684.1|683.5|684|683.5|684.1|683.5|684|683.5|0
1652785430000|2022-05-17 11:03:50|684.1|683.6|684.1|683.7|684.1|683.7|684.1|683.6|300
1652785440000|2022-05-17 11:04:00|684.2|683.8|684.1|683.7|684.2|683.8|684.1|683.7|0
1652785450000|2022-05-17 11:04:10|684.2|683.8|684.4|683.9|684.4|683.9|684.2|683.8|130
1652785460000|2022-05-17 11:04:20||683.8||683.8||683.8||683.8|0
1652785470000|2022-05-17 11:04:30|684.1|684.1|684|683.7|684.3|684.1|684|683.7|11942
1652785500000|2022-05-17 11:05:00|683.9|683.6|683.9|683.7|683.9|683.8|683.5|683.2|18986
1652785510000|2022-05-17 11:05:10||683.8||683.7||683.8||683.7|3253
1652785520000|2022-05-17 11:05:20|683.8|683.5|683.9|683.5|683.9|683.6|683.8|683.5|307
1652785530000|2022-05-17 11:05:30|684|683.6|684.1|683.8|684.1|683.8|684|683.6|3539
1652785540000|2022-05-17 11:05:40||683.9||683.9||683.9||683.8|250
1652785570000|2022-05-17 11:06:10|684.2|684|684.5|684|684.5|684|684.1|683.9|3620
1652785580000|2022-05-17 11:06:20|684.4|684.1|684.5|684.1|684.5|684.1|684.2|684|1159
1652785590000|2022-05-17 11:06:30||684.2||684.2||684.3||684.2|1571
1652785600000|2022-05-17 11:06:40|684.4|684.1|684.5|684.1|684.5|684.1|684.3|684.1|300
1652785610000|2022-05-17 11:06:50|684.4|684|684|683.7|684.4|684|684|683.7|1689
1652785620000|2022-05-17 11:07:00|684.1|683.8|684|683.9|684.3|683.9|683.9|683.7|5401
1652785630000|2022-05-17 11:07:10||683.7||683.7||683.7||683.7|21
1652785670000|2022-05-17 11:07:50|683.9|683.6|683.6|683.5|683.9|683.6|683.4|683.2|16764
1652785680000|2022-05-17 11:08:00|683.7|683.7|683.9|683.6|683.9|683.7|683.7|683.5|183
1652785730000|2022-05-17 11:08:50|683.8|683.5|683.8|683.6|683.9|683.6|683.7|683.5|1365
1652785740000|2022-05-17 11:09:00|683.7|683.5|683.7|683.5|683.7|683.5|683.6|683.5|948
1652785770000|2022-05-17 11:09:30|683.8|683.6|683.9|683.6|684.1|683.6|683.8|683.6|4689
1652785790000|2022-05-17 11:09:50||683.7||683.6||683.7||683.6|0
1652785800000|2022-05-17 11:10:00||683.5||683.5||683.5||683.5|0
1652785820000|2022-05-17 11:10:20|684|683.6|684.1|683.8|684.3|683.8|684|683.6|3271
1652785850000|2022-05-17 11:10:50|684|683.9|684.1|683.7|684.1|683.9|684|683.7|1082
1652785890000|2022-05-17 11:11:30|684|683.5|683.7|683.5|684|683.6|683.7|683.5|822
1652785900000|2022-05-17 11:11:40|683.6|683.3|683.6|683.4|683.7|683.6|683.6|683.2|28183
1652785920000|2022-05-17 11:12:00|683.7|683.5|683.7|683.4|683.7|683.5|683.7|683.4|3005
1652785930000|2022-05-17 11:12:10|683.6|683.2|683.7|683.4|683.7|683.5|683.4|683.2|3022
1652785940000|2022-05-17 11:12:20|683.8|683.5|683.9|683.7|683.9|683.8|683.7|683.5|13621
1652785950000|2022-05-17 11:12:30||683.6||683.6||683.6||683.6|0
1652785970000|2022-05-17 11:12:50||683.7||683.7||683.7||683.7|0
1652786000000|2022-05-17 11:13:20|683.8|683.5|683.6|683.3|683.8|683.5|683.4|683.2|3430
1652786030000|2022-05-17 11:13:50|683.5|683.2|683.4|683.3|683.5|683.3|683.4|683.2|527
1652786040000|2022-05-17 11:14:00||683.2||683.3||683.3||683.2|843
1652786050000|2022-05-17 11:14:10|683.3|683.2|683.5|683.2|683.5|683.3|683.3|683.2|1557
1652786070000|2022-05-17 11:14:30|683.6|683.3|683.5|683.3|683.6|683.3|683.5|683.2|1000
1652786080000|2022-05-17 11:14:40||683.2||683.3||683.3||683.2|0
1652786090000|2022-05-17 11:14:50|683.6|683.4|683.6|683.4|683.6|683.4|683.6|683.4|74
1652786120000|2022-05-17 11:15:20|683.7|683.5|684|683.5|684|683.5|683.7|683.5|1321
1652786130000|2022-05-17 11:15:30|684.1|683.6|683.8|683.6|684.1|683.7|683.8|683.5|6555
1652786150000|2022-05-17 11:15:50|683.9|683.7|684.1|683.7|684.1|683.7|683.9|683.7|125
1652786180000|2022-05-17 11:16:20|684|683.8|684|683.6|684.1|683.8|683.8|683.6|3667
1652786190000|2022-05-17 11:16:30|683.9|683.8|683.9|683.6|683.9|683.8|683.9|683.6|4000
1652786240000|2022-05-17 11:17:20|683.8||683.9||683.9||683.8||0
1652786260000|2022-05-17 11:17:40|684||684||684||684||0
1652786270000|2022-05-17 11:17:50|684.1|683.7|684.2|683.7|684.2|683.7|684.1|683.7|0
1652786280000|2022-05-17 11:18:00|684.3||684.3||684.3||684.3||0
1652786290000|2022-05-17 11:18:10|684.4|683.8|684.4|684|684.4|684|684.4|683.8|1000
1652786330000|2022-05-17 11:18:50|684.3||684.3||684.3||684.2||0
1652786350000|2022-05-17 11:19:10|684.4||684.3||684.4||684.3||0
1652786400000|2022-05-17 11:20:00||684.1||684.1||684.1||684.1|0
1652786410000|2022-05-17 11:20:10|684.2|684|684.1|684|684.3|684|684|683.8|7861
1652786420000|2022-05-17 11:20:20|684.2|684.1|684.3|684|684.3|684.1|684.1|684|6195
1652786470000|2022-05-17 11:21:10|684.2|683.9|683.9|683.7|684.2|683.9|683.9|683.7|1726
1652786480000|2022-05-17 11:21:20|684||683.9||684||683.9||0
1652786490000|2022-05-17 11:21:30|683.8|683.6|683.8|683.6|683.9|683.7|683.8|683.6|1846
1652786500000|2022-05-17 11:21:40|683.9|683.7|683.9|683.6|683.9|683.7|683.9|683.6|1968
1652786530000|2022-05-17 11:22:10|683.8||683.8||683.8||683.8||0
1652786560000|2022-05-17 11:22:40|683.7|683.5|683.9|683.6|683.9|683.7|683.7|683.5|1569
1652786580000|2022-05-17 11:23:00|684|683.7|683.9|683.7|684|683.8|683.9|683.7|4528
1652786630000|2022-05-17 11:23:50||683.8||683.7||683.8||683.7|2890
1652786640000|2022-05-17 11:24:00|684|683.8|683.9|683.7|684.3|683.9|683.9|683.7|5506
1652786650000|2022-05-17 11:24:10|684|683.8|684.3|683.8|684.3|683.8|684|683.7|3620
1652786660000|2022-05-17 11:24:20|684.2|683.9|684.3|683.9|684.3|684|684.1|683.8|2873
1652786670000|2022-05-17 11:24:30|684.2|684|684.3|684.1|684.3|684.1|684.2|684|255
1652786680000|2022-05-17 11:24:40|684.2|684|684.2|683.9|684.2|684|684.2|683.9|622
1652786690000|2022-05-17 11:24:50|684|683.8|684.1|683.7|684.2|683.9|684|683.7|990
1652786720000|2022-05-17 11:25:20|684||684||684||684||0
1652786730000|2022-05-17 11:25:30|683.9|683.6|683.7|683.5|683.9|683.6|683.7|683.5|4564
1652786740000|2022-05-17 11:25:40|683.6||683.8||683.8||683.6||0
1652786750000|2022-05-17 11:25:50|683.7|683.6|683.8|683.6|683.8|683.6|683.7|683.6|312
1652786760000|2022-05-17 11:26:00|683.9|683.7|683.8|683.6|684|683.7|683.8|683.6|70
1652786780000|2022-05-17 11:26:20|683.9|683.8|684.1|683.7|684.1|683.8|683.9|683.7|6000
1652786810000|2022-05-17 11:26:50|684.2||684.2||684.2||684.2||0
1652786830000|2022-05-17 11:27:10|684.3|683.8|684.3|684|684.6|684.1|684.3|683.8|6446
1652786840000|2022-05-17 11:27:20|684.4|684.1|684.4|684|684.4|684.1|684.3|684|301
1652786850000|2022-05-17 11:27:30|684.3|684.1|684.3|684|684.3|684.1|684.3|684|1
1652786860000|2022-05-17 11:27:40|684.2|683.9|683.6|683.4|684.2|683.9|683.6|683.4|1917
1652786870000|2022-05-17 11:27:50|683.5||683.6||683.7||683.5||1033
1652786880000|2022-05-17 11:28:00|683.7||683.7||683.8||683.7||46
1652786900000|2022-05-17 11:28:20|683.8||683.8||683.8||683.8||100
1652786920000|2022-05-17 11:28:40||683.5||683.5||683.5||683.5|0
1652786930000|2022-05-17 11:28:50|683.9|683.6|684.2|683.8|684.2|683.8|683.9|683.6|152
1652786980000|2022-05-17 11:29:40|684.3|683.9|684.3|683.9|684.3|683.9|684.3|683.9|0
1652786990000|2022-05-17 11:29:50|684.2||684.2||684.2||684.2||0
1652787020000|2022-05-17 11:30:20|684.1|683.8|684|683.7|684.1|683.8|683.8|683.7|551
1652787040000|2022-05-17 11:30:40|684.1||683.9||684.1||683.9||0
1652787100000|2022-05-17 11:31:40|683.8|683.6|683.9|683.6|683.9|683.7|683.8|683.6|7152
1652787110000|2022-05-17 11:31:50|683.8|683.5|683.7|683.5|683.8|683.5|683.6|683.4|2336
1652787120000|2022-05-17 11:32:00|683.8|683.6|683.7|683.6|683.8|683.6|683.7|683.5|1188
1652787130000|2022-05-17 11:32:10|683.8||683.8||683.8||683.8||2
1652787180000|2022-05-17 11:33:00||683.7||683.6||683.7||683.6|815
1652787210000|2022-05-17 11:33:30|683.7|683.5|683.5|683.2|683.7|683.5|683.5|683.2|13143
1652787220000|2022-05-17 11:33:40|683.4|683.3|683.5|683.2|683.7|683.3|683.4|683.2|1393
1652787260000|2022-05-17 11:34:20|683.4|683.1|683|682.7|683.4|683.1|683|682.6|25366
1652787270000|2022-05-17 11:34:30|682.9|682.6|682.9|682.5|682.9|682.6|682.9|682.5|1785
1652787280000|2022-05-17 11:34:40|682.8|682.6|682.7|682.5|682.8|682.6|682.7|682.5|908
1652787320000|2022-05-17 11:35:20|682.8|682.6|682.8|682.5|682.9|682.8|682.8|682.5|3860
1652787330000|2022-05-17 11:35:30|682.7|682.4|682.5|682.1|682.7|682.4|682.5|682.1|1590
1652787350000|2022-05-17 11:35:50|682.4|682|682.3|682|682.4|682|682.3|682|393
1652787360000|2022-05-17 11:36:00|682.2|682.1|682.1|681.9|682.2|682.1|682.1|681.9|10694
1652787370000|2022-05-17 11:36:10|682|681.8|681.9|681.6|682|681.8|681.9|681.4|1273
1652787380000|2022-05-17 11:36:20||681.5||681.5||681.5||681.5|0
1652787390000|2022-05-17 11:36:30|681.8|681.8|681.8|681.4|681.8|681.8|681.8|681.3|7361
1652787400000|2022-05-17 11:36:40||681.3||681.3||681.3||681.3|0
1652787430000|2022-05-17 11:37:10|681.9|681.4|682.3|682|682.5|682.1|681.9|681.4|8653
1652787470000|2022-05-17 11:37:50|682.2|681.9|682.2|681.9|682.3|682|682.2|681.9|1435
1652787480000|2022-05-17 11:38:00|682.1|682|682.2|681.9|682.2|682|682.1|681.9|2
1652787490000|2022-05-17 11:38:10|682.1||682.1||682.1||682.1||0
1652787580000|2022-05-17 11:39:40|682|681.8|681.6|681.2|682|681.8|681.6|681.1|4761
1652787610000|2022-05-17 11:40:10|681.5||681.5||681.5||681.5||0
1652787620000|2022-05-17 11:40:20|681.4|681.1|681.3|680.8|681.4|681.1|681.3|680.8|470
1652787630000|2022-05-17 11:40:30||680.7||680.7||680.7||680.7|0
1652787650000|2022-05-17 11:40:50||680.9||680.9||680.9||680.9|0
1652787660000|2022-05-17 11:41:00||681||681||681||681|0
1652787670000|2022-05-17 11:41:10|681.4|681.1|681.3|681|681.5|681.2|681.3|681|4126
1652787680000|2022-05-17 11:41:20|681.2|680.9|681.2|680.9|681.2|680.9|681.1|680.9|1202
1652787690000|2022-05-17 11:41:30|681.1|680.7|681.1|680.7|681.1|680.7|681.1|680.6|1025
1652787730000|2022-05-17 11:42:10||680.8||680.8||680.8||680.8|0
1652787740000|2022-05-17 11:42:20|681.2|680.9|681.1|681|681.5|681.1|681.1|680.9|5385
1652787770000|2022-05-17 11:42:50|681.2|681.1|681.1|681|681.5|681.1|681.1|681|2418
1652787780000|2022-05-17 11:43:00|681|680.9|680.9|680.5|681|680.9|680.9|680.4|2081
1652787800000|2022-05-17 11:43:20||680.6||680.6||680.7||680.6|43
1652787830000|2022-05-17 11:43:50|680.8|680.5|680.9|680.6|680.9|680.6|680.8|680.5|0
1652787850000|2022-05-17 11:44:10|681|680.7|681.1|680.8|681.1|680.8|680.9|680.7|3682
1652787860000|2022-05-17 11:44:20|680.9|680.9|680.9|680.8|681.1|680.9|680.9|680.8|5281
1652787880000|2022-05-17 11:44:40|681|680.9|681.3|681|681.5|681.1|681|680.8|6462
1652787890000|2022-05-17 11:44:50|681.4||681.4||681.4||681.4||0
1652787900000|2022-05-17 11:45:00|681.5|681.2|681.3|681.1|681.5|681.2|681.3|681|14
1652787910000|2022-05-17 11:45:10|681.4|681.2|681.4|681.1|681.5|681.2|681.4|681.1|891
1652787920000|2022-05-17 11:45:20|681.5|681.2|681.6|681.2|681.6|681.2|681.5|681.2|124
1652787930000|2022-05-17 11:45:30|681.5|681.1|681.4|681.1|681.5|681.3|681.3|681.1|2
1652787950000|2022-05-17 11:45:50|681.3|680.9|681.2|680.9|681.3|680.9|681.1|680.9|994
1652787960000|2022-05-17 11:46:00|681.3|681.1|681.3|680.9|681.3|681.1|681.3|680.9|5
1652787980000|2022-05-17 11:46:20|681.2|680.7|680.9|680.7|681.2|680.7|680.9|680.7|1939
1652787990000|2022-05-17 11:46:30|681|680.8|681.2|680.8|681.2|680.9|681|680.8|300
1652788030000|2022-05-17 11:47:10|681.1|681|681.1|680.8|681.1|681|681.1|680.8|1000
1652788040000|2022-05-17 11:47:20|681.2||681.2||681.2||681.2||0
1652788050000|2022-05-17 11:47:30|681.3||681.3||681.3||681.3||0
1652788160000|2022-05-17 11:49:20|681.2|680.9|681.3|681.1|681.5|681.1|681.2|680.9|1011
1652788180000|2022-05-17 11:49:40|681.4|681.2|681.7|681.3|681.7|681.3|681.4|681.2|4
1652788190000|2022-05-17 11:49:50|681.8|681.4|681.8|681.4|681.8|681.4|681.8|681.4|0
1652788200000|2022-05-17 11:50:00|681.9|681.3|681.7|681.3|681.9|681.3|681.7|681.3|728
1652788210000|2022-05-17 11:50:10|681.6|681.2|681.5|681.2|681.6|681.2|681.3|681|4698
1652788220000|2022-05-17 11:50:20|681.4|681.1|681.3|681|681.5|681.2|681.3|681|129
1652788230000|2022-05-17 11:50:30||680.9||680.8||680.9||680.8|0
1652788240000|2022-05-17 11:50:40|681.2|680.7|680.6|680.1|681.2|680.7|680.6|680.1|1262
1652788250000|2022-05-17 11:50:50|680.5|680.2|680.5|680.2|680.6|680.3|680.5|680.1|300
1652788260000|2022-05-17 11:51:00|680.6|680.3|680.8|680.6|680.8|680.6|680.5|680.3|7793
1652788270000|2022-05-17 11:51:10|680.9|680.7|681.1|680.7|681.1|680.7|680.9|680.7|4810
1652788280000|2022-05-17 11:51:20|681||681||681||681||0
1652788290000|2022-05-17 11:51:30|681.1|680.6|680.8|680.3|681.1|680.6|680.8|680.3|1191
1652788300000|2022-05-17 11:51:40|680.7|680.2|680.6|680|680.7|680.2|680.4|680|0
1652788310000|2022-05-17 11:51:50||680.1||680.1||680.1||680.1|0
1652788320000|2022-05-17 11:52:00|680.7|680.2|680.7|680.5|680.9|680.6|680.7|680.2|147
1652788330000|2022-05-17 11:52:10|680.8|680.6|680.9|680.6|681|680.6|680.8|680.5|2119
1652788340000|2022-05-17 11:52:20|680.8|680.5|680.9|680.5|680.9|680.5|680.8|680.4|271
1652788380000|2022-05-17 11:53:00|681||681||681||681||0
1652788390000|2022-05-17 11:53:10|681.1||681.1||681.1||681.1||0
1652788400000|2022-05-17 11:53:20|681.2|680.6|681.3|680.9|681.4|680.9|681.2|680.6|0
1652788410000|2022-05-17 11:53:30|681.2|680.8|681.2|680.9|681.2|680.9|681.2|680.7|0
1652788440000|2022-05-17 11:54:00|681.1|680.8|681|680.7|681.1|680.8|680.8|680.7|1805
1652788450000|2022-05-17 11:54:10|681.1||681.1||681.1||681.1||0
1652788460000|2022-05-17 11:54:20|681|680.6|681|680.7|681|680.7|681|680.6|0
1652788480000|2022-05-17 11:54:40|680.9||680.9||680.9||680.9||0
1652788500000|2022-05-17 11:55:00|681|680.8|681.1|680.7|681.3|680.9|681|680.7|14931
1652788550000|2022-05-17 11:55:50|681|680.6|680.7|680.3|681|680.6|680.7|680.3|11
1652788560000|2022-05-17 11:56:00|680.6||680.6||680.6||680.6||0
1652788570000|2022-05-17 11:56:10|680.7||680.7||680.7||680.7||0
1652788580000|2022-05-17 11:56:20||680.4||680.3||680.4||680.3|170
1652788590000|2022-05-17 11:56:30|680.8|680.4|680.9|680.6|680.9|680.6|680.7|680.4|301
1652788620000|2022-05-17 11:57:00|681|680.7|681.3|680.9|681.4|680.9|681|680.7|2334
1652788630000|2022-05-17 11:57:10|681.2|680.8|681.2|680.7|681.3|680.9|681.1|680.7|2325
1652788640000|2022-05-17 11:57:20|681.3|680.8|681.1|680.9|681.3|680.9|681.1|680.8|405
1652788650000|2022-05-17 11:57:30|681|680.8|680.9|680.6|681|680.9|680.9|680.6|1324
1652788660000|2022-05-17 11:57:40|681||681||681||681||0
1652788680000|2022-05-17 11:58:00|680.9|680.7|680.9|680.6|680.9|680.7|680.9|680.6|0
1652788710000|2022-05-17 11:58:30|681|680.7|681.3|680.9|681.4|681|681|680.7|597
1652788760000|2022-05-17 11:59:20|681.2||681.2||681.3||681.2||0
1652788770000|2022-05-17 11:59:30|681.3|681|681.2|681|681.5|681|681.1|680.9|409
1652788780000|2022-05-17 11:59:40|681.1|680.9|681.5|681|681.5|681|681.1|680.9|1026
1652788790000|2022-05-17 11:59:50|681.6|681.1|681.6|681.3|681.6|681.3|681.5|681.1|5
1652788800000|2022-05-17 12:00:00|681.5|681.2|681.4|681.2|681.6|681.3|681.4|681.1|1422
1652788810000|2022-05-17 12:00:10|681.5||681.6||681.6||681.5||70
1652788840000|2022-05-17 12:00:40|681.7|681.3|681.7|681.3|681.7|681.3|681.7|681.2|0
1652788870000|2022-05-17 12:01:10|681.8|681.4|682|681.8|682.2|681.8|681.8|681.4|0
1652788880000|2022-05-17 12:01:20|682.1|681.9|682.3|681.8|682.3|682|682.1|681.8|1548
1652788890000|2022-05-17 12:01:30|682.2|681.9|682.3|682|682.5|682.2|682.2|681.8|981
1652788900000|2022-05-17 12:01:40|682.4|681.9|682.2|681.8|682.4|681.9|682.1|681.8|1140
1652788920000|2022-05-17 12:02:00|682.1|681.9|682.6|682.2|682.8|682.4|682.1|681.8|3161
1652788930000|2022-05-17 12:02:10|682.7||682.7||682.7||682.7||0
1652788940000|2022-05-17 12:02:20||682.3||682.3||682.4||682.3|0
1652788950000|2022-05-17 12:02:30|682.6||682.6||682.6||682.6||0
1652788970000|2022-05-17 12:02:50|682.7|682.4|683|682.7|683|682.7|682.7|682.3|1300
1652788980000|2022-05-17 12:03:00|682.9|682.6|683|682.5|683|682.7|682.8|682.5|320
1652788990000|2022-05-17 12:03:10|682.9||682.9||682.9||682.9||0
1652789000000|2022-05-17 12:03:20|682.8|682.4|682.8|682.5|682.8|682.5|682.8|682.4|50
1652789020000|2022-05-17 12:03:40|682.7|682.4|682.5|682.2|682.7|682.4|682.5|682.2|1127
1652789040000|2022-05-17 12:04:00|682.4|682.1|682.2|681.9|682.5|682.1|682.1|681.9|3441
1652789050000|2022-05-17 12:04:10|682.3|682.1|682.8|682.3|682.8|682.3|682.2|682.1|10205
1652789060000|2022-05-17 12:04:20|682.9|682.4|683|682.6|683|682.6|682.8|682.4|1607
1652789070000|2022-05-17 12:04:30|683.1||683.1||683.1||683.1||0
1652789080000|2022-05-17 12:04:40|683.2|682.7|683.2|682.9|683.2|682.9|683.2|682.7|0
1652789090000|2022-05-17 12:04:50|683.1|683|683.2|682.9|683.2|683|683.1|682.9|2722
1652789100000|2022-05-17 12:05:00|683.3|683|683.5|683.1|683.7|683.5|683.3|682.9|15164
1652789110000|2022-05-17 12:05:10|683.6|683.2|683.7|683.3|683.7|683.4|683.6|683.2|0
1652789120000|2022-05-17 12:05:20|683.8|683.4|684|683.6|684.1|683.7|683.8|683.4|624
1652789130000|2022-05-17 12:05:30|684.1|683.7|684.1|683.6|684.1|683.7|684|683.6|1770
1652789150000|2022-05-17 12:05:50|684|683.7|684.1|683.7|684.1|683.7|684|683.6|819
1652789160000|2022-05-17 12:06:00|684|683.6|684.2|683.8|684.2|683.8|684|683.6|1344
1652789170000|2022-05-17 12:06:10|684.1|683.7|684.4|684|684.4|684|684.1|683.7|955
1652789180000|2022-05-17 12:06:20|684.3|684.1|684.4|684.2|684.4|684.2|684.3|684.1|213
1652789190000|2022-05-17 12:06:30|684.5|684.3|684.8|684.3|684.8|684.3|684.3|684.2|555
1652789230000|2022-05-17 12:07:10|684.9|684.4|685|684.6|685|684.6|684.9|684.4|0
1652789270000|2022-05-17 12:07:50|684.9|684.7|684.9|684.6|685.3|685|684.9|684.6|5916
1652789280000|2022-05-17 12:08:00|685||685||685||685||0
1652789300000|2022-05-17 12:08:20|684.9||684.9||684.9||684.9||0
1652789310000|2022-05-17 12:08:30|684.8|684.4|684.5|684.2|684.8|684.4|684.5|684.1|1824
1652789320000|2022-05-17 12:08:40|684.4|684|684.4|684|684.4|684|684.4|684|2
1652789340000|2022-05-17 12:09:00|684.3|683.9|684.1|683.6|684.3|683.9|683.9|683.4|2407
1652789350000|2022-05-17 12:09:10|684||684||684||684||0
1652789360000|2022-05-17 12:09:20|683.9|683.4|683.5|683|683.9|683.6|683.5|683|1981
1652789380000|2022-05-17 12:09:40|683.4|682.9|683.3|682.8|683.4|682.9|683.3|682.7|0
1652789420000|2022-05-17 12:10:20|683.2||683.2||683.2||683.2||0
1652789430000|2022-05-17 12:10:30|683.1|682.6|683|682.6|683.1|682.6|683|682.6|0
1652789440000|2022-05-17 12:10:40|682.9||682.9||682.9||682.9||0
1652789450000|2022-05-17 12:10:50|683|682.7|682.9|682.7|683|682.8|682.9|682.6|4835
1652789470000|2022-05-17 12:11:10|682.8|682.6|682.7|682.1|682.8|682.6|682.6|682|1174
1652789480000|2022-05-17 12:11:20||682.3||682.3||682.3||682.3|0
1652789510000|2022-05-17 12:11:50|682.8|682.4|682.9|682.5|682.9|682.6|682.8|682.4|5010
1652789520000|2022-05-17 12:12:00||682.4||682.4||682.4||682.4|0
1652789530000|2022-05-17 12:12:10|682.8|682.6|682.9|682.5|682.9|682.6|682.8|682.3|409
1652789550000|2022-05-17 12:12:30||682.4||682.5||682.5||682.4|0
1652789580000|2022-05-17 12:13:00|682.8|682.6|683.7|683.2|683.8|683.3|682.8|682.3|2635
1652789590000|2022-05-17 12:13:10|683.8||683.9||683.9||683.8||0
1652789600000|2022-05-17 12:13:20|683.8|683.3|683.7|683.2|683.8|683.3|683.7|683.2|1256
1652789620000|2022-05-17 12:13:40|683.6|683|683.5|683|683.6|683.1|683.4|683|4050
1652789630000|2022-05-17 12:13:50|683.6|683.1|683.9|683.3|683.9|683.3|683.6|683.1|0
1652789640000|2022-05-17 12:14:00|684|683.4|684.2|683.7|684.2|683.7|684|683.4|0
1652789650000|2022-05-17 12:14:10||683.6||683.6||683.6||683.6|0
1652789660000|2022-05-17 12:14:20||683.7||683.7||683.7||683.7|0
1652789670000|2022-05-17 12:14:30|684.3||684.3||684.3||684.3||0
1652789680000|2022-05-17 12:14:40|684.2|683.6|684.2|683.6|684.2|683.6|684|683.6|67
1652789690000|2022-05-17 12:14:50|684.1||684||684.1||684||0
1652789700000|2022-05-17 12:15:00|683.9|683.7|683.9|683.6|684|683.7|683.9|683.6|114
1652789710000|2022-05-17 12:15:10|684|683.7|684.1|683.8|684.1|683.8|684|683.7|173
1652789730000|2022-05-17 12:15:30|684|683.7|684.1|683.7|684.1|683.8|684|683.6|120
1652789750000|2022-05-17 12:15:50|684|683.6|684|683.7|684|683.7|684|683.6|0
1652789760000|2022-05-17 12:16:00|684.1|683.8|684.1|683.7|684.3|683.9|684|683.7|2546
1652789790000|2022-05-17 12:16:30|684.2|683.8|684.2|683.7|684.3|683.8|684.2|683.7|1227
1652789800000|2022-05-17 12:16:40|684.3|683.8|684.4|683.9|684.4|683.9|684.3|683.8|32
1652789840000|2022-05-17 12:17:20||684||684||684||684|0
1652789870000|2022-05-17 12:17:50|684.5|684.1|684.8|684.3|684.8|684.3|684.4|684.1|305
1652789880000|2022-05-17 12:18:00|684.9||684.9||684.9||684.9||0
1652789890000|2022-05-17 12:18:10|684.8|684.4|684.7|684.4|684.8|684.4|684.6|684.3|1126
1652789900000|2022-05-17 12:18:20|684.8|684.3|683.7|683.4|684.9|684.3|683.7|683.3|4537
1652789910000|2022-05-17 12:18:30|683.8|683.5|683.7|683.4|684.2|683.6|683.7|683.4|7538
1652789920000|2022-05-17 12:18:40|683.5|683.2|683.4|683.1|683.5|683.2|683.4|683.1|3
1652789930000|2022-05-17 12:18:50|683.6|683.2|683.3|683|683.6|683.3|683.3|683|4444
1652789940000|2022-05-17 12:19:00|683.2|682.8|683.1|682.5|683.2|682.8|683.1|682.5|4497
1652789960000|2022-05-17 12:19:20|683.2|682.6|683.8|683.3|683.8|683.3|683.2|682.6|5692
1652789970000|2022-05-17 12:19:30|683.9|683.4|684|683.4|684|683.5|683.9|683.4|0
1652789980000|2022-05-17 12:19:40|684.1|683.5|684.1|683.5|684.1|683.5|684.1|683.5|0
1652789990000|2022-05-17 12:19:50|683.9||683.9||683.9||683.9||0
1652790010000|2022-05-17 12:20:10|683.8|683.4|683.7|683.3|683.8|683.4|683.7|683.3|1429
1652790030000|2022-05-17 12:20:30|683.4|683.2|683.4|683.2|683.4|683.2|683.4|683.2|0
1652790040000|2022-05-17 12:20:40|683.3|683.1|683.4|683.1|683.4|683.1|683.3|683.1|207
1652790090000|2022-05-17 12:21:30|683.3|683.2|683.4|683.2|683.4|683.2|683.3|683.1|54
1652790100000|2022-05-17 12:21:40|683.3|683.1|683.4|683.1|683.4|683.1|683.3|683.1|161
1652790110000|2022-05-17 12:21:50|683.3|683.3|683.4|683.1|683.4|683.3|683.3|683.1|3253
1652790120000|2022-05-17 12:22:00||683.2||683.2||683.2||683.2|0
1652790130000|2022-05-17 12:22:10|683.3|683.1|683.3|683.1|683.3|683.1|683.3|683.1|1
1652790140000|2022-05-17 12:22:20|683.2|683|683.2|682.6|683.2|683|683|682.6|2175
1652790150000|2022-05-17 12:22:30|683.3|682.7|683.4|683.1|683.4|683.1|683.3|682.7|359
1652790170000|2022-05-17 12:22:50||683||683||683||682.9|2375
1652790180000|2022-05-17 12:23:00|683.3|682.9|683.4|682.9|683.4|683.1|683.2|682.9|1201
1652790200000|2022-05-17 12:23:20|683.3|682.8|683.3|682.7|683.3|682.8|683.3|682.7|0
1652790210000|2022-05-17 12:23:30|683.2|682.8|683.2|682.8|683.2|682.8|683.2|682.8|0
1652790230000|2022-05-17 12:23:50|683.1||683.1||683.2||683.1||0
1652790240000|2022-05-17 12:24:00|683.2||683.3||683.3||683.2||0
1652790250000|2022-05-17 12:24:10|683.4|682.9|683.4|683.1|683.4|683.1|683.4|682.9|98
1652790270000|2022-05-17 12:24:30|683.3|682.9|683.4|682.9|683.4|682.9|683.1|682.8|692
1652790300000|2022-05-17 12:25:00|683.3|682.8|683.3|682.8|683.3|682.8|683.3|682.8|0
1652790310000|2022-05-17 12:25:10|683.4||683.4||683.4||683.4||0
1652790320000|2022-05-17 12:25:20|683.3|682.9|683.3|682.8|683.3|682.9|683.3|682.8|0
1652790340000|2022-05-17 12:25:40||682.9||682.8||683||682.8|43
1652790360000|2022-05-17 12:26:00|683.2|682.9|683.2|682.8|683.2|683|683.1|682.8|804
1652790370000|2022-05-17 12:26:10|683.1|682.9|683.3|682.9|683.3|683|683.1|682.9|1664
1652790380000|2022-05-17 12:26:20|683.2|682.8|683.3|682.8|683.3|682.8|683.2|682.8|0
1652790400000|2022-05-17 12:26:40||682.9||682.8||683||682.8|0
1652790410000|2022-05-17 12:26:50|683.2||683.3||683.3||683.2||0
1652790420000|2022-05-17 12:27:00|683.4|683|683.4|683|683.4|683|683.4|683|0
1652790430000|2022-05-17 12:27:10|683.5|683.1|684|683.4|684|683.4|683.5|683.1|1856
1652790440000|2022-05-17 12:27:20|683.9|683.5|683.9|683.4|683.9|683.5|683.9|683.4|1387
1652790450000|2022-05-17 12:27:30|683.8|683.5|683.9|683.5|683.9|683.5|683.8|683.4|804
1652790460000|2022-05-17 12:27:40|684|683.6|684.1|683.7|684.1|683.7|684|683.6|0
1652790480000|2022-05-17 12:28:00|684.2||684.3||684.3||684.2||0
1652790490000|2022-05-17 12:28:10|684.4|683.8|684.5|683.8|684.5|683.8|684.4|683.8|0
1652790520000|2022-05-17 12:28:40|684.6|683.9|684.9|684.4|684.9|684.4|684.6|683.9|300
1652790530000|2022-05-17 12:28:50|685|684.5|685|684.5|685|684.5|684.5|684.5|147
1652790540000|2022-05-17 12:29:00|684.9|684.4|684.8|684.4|684.9|684.4|684.8|684.4|12
1652790550000|2022-05-17 12:29:10|684.9||684.9||684.9||684.9||0
1652790560000|2022-05-17 12:29:20|685||685||685||685||0
1652790570000|2022-05-17 12:29:30|684.8|684.5|685|684.7|685|684.7|684.8|684.5|538
1652790600000|2022-05-17 12:30:00|685.2|684.8|684.9|684.6|686|685.4|684.8|684.6|6532
1652790610000|2022-05-17 12:30:10|684.8|684.5|684.4|683.9|684.8|684.5|683.9|683.4|11770
1652790620000|2022-05-17 12:30:20|684.3||684.5||684.5||684.2||0
1652790630000|2022-05-17 12:30:30|684.6||684.6||684.6||684.6||0
1652790640000|2022-05-17 12:30:40|684.5|684|684.6|684|684.6|684|684.5|684|0
1652790660000|2022-05-17 12:31:00|684.5||684.4||684.5||684.4||0
1652790670000|2022-05-17 12:31:10|684.3|683.8|684.5|683.9|684.5|684|684.2|683.6|1419
1652790690000|2022-05-17 12:31:30|684.4||684.3||684.4||684.3||0
1652790700000|2022-05-17 12:31:40|684.2|683.8|684.1|683.6|684.2|683.8|684.1|683.6|1031
1652790710000|2022-05-17 12:31:50||683.7||683.7||683.7||683.7|0
1652790720000|2022-05-17 12:32:00|684||684.1||684.1||684||0
1652790730000|2022-05-17 12:32:10|684|683.6|683.8|683.3|684|683.6|683.6|683.1|1953
1652790740000|2022-05-17 12:32:20|683.7|683.4|684.1|683.5|684.3|683.8|683.7|683.3|2977
1652790750000|2022-05-17 12:32:30|684|683.4|684|683.5|684|683.5|684|683.4|0
1652790760000|2022-05-17 12:32:40|684.1|683.6|684.1|683.6|684.1|683.6|684.1|683.6|0
1652790770000|2022-05-17 12:32:50|684|683.5|683|682.6|684|683.6|683|682.5|1558
1652790780000|2022-05-17 12:33:00|683.1|682.7|683.9|683.3|683.9|683.3|683.1|682.7|776
1652790790000|2022-05-17 12:33:10|684|683.4|684.1|683.5|684.1|683.5|684|683.4|0
1652790800000|2022-05-17 12:33:20|684|683.6|684|683.4|684|683.6|684|683.4|44
1652790810000|2022-05-17 12:33:30|683.9|683.3|683.9|683.3|683.9|683.3|683.9|683.2|0
1652790820000|2022-05-17 12:33:40|684|683.4|684|683.4|684.2|683.6|684|683.4|1152
1652790830000|2022-05-17 12:33:50|683.9|683.3|683.9|683.3|683.9|683.4|683.9|683.3|0
1652790840000|2022-05-17 12:34:00||683.4||683.3||683.4||683.3|0
1652790850000|2022-05-17 12:34:10|683.8|683.4|683.8|683.3|683.8|683.4|683.8|683.2|0
1652790860000|2022-05-17 12:34:20|683.9||683.8||683.9||683.8||0
1652790870000|2022-05-17 12:34:30|683.7|683.2|683.4|683|683.7|683.2|683.3|683|0
1652790890000|2022-05-17 12:34:50|683.3|682.9|683.2|682.7|683.3|682.9|683.2|682.7|598
1652790900000|2022-05-17 12:35:00|683.3|682.8|683.1|682.7|683.4|683.2|683|682.7|2288
1652790910000|2022-05-17 12:35:10|683|682.6|682.8|682.5|683.1|682.7|682.8|682.4|1036
1652790930000|2022-05-17 12:35:30|683|682.6|683|682.6|683.1|682.7|683|682.6|1068
1652790940000|2022-05-17 12:35:40|683.1|682.7|683.4|682.9|683.4|682.9|683.1|682.7|52
1652790960000|2022-05-17 12:36:00|683.3|682.8|683.3|682.8|683.3|682.8|683.3|682.8|375
1652790970000|2022-05-17 12:36:10|683.4|682.9|683.2|682.8|683.4|682.9|683.2|682.8|1485
1652790990000|2022-05-17 12:36:30|683.3|682.9|683.7|683.2|683.7|683.2|683.3|682.9|482
1652791000000|2022-05-17 12:36:40|683.8|683.1|683.8|683.3|683.8|683.3|683.8|683.1|0
1652791010000|2022-05-17 12:36:50|683.9|683.4|684.1|683.5|684.1|683.6|683.8|683.3|378
1652791020000|2022-05-17 12:37:00|684.2|683.6|684.1|683.6|684.3|683.9|683.8|683.5|715
1652791030000|2022-05-17 12:37:10|684|683.5|683.9|683.4|684|683.6|683.8|683.4|1547
1652791050000|2022-05-17 12:37:30|683.8|683.2|683.6|683.2|683.8|683.2|683.6|683.2|870
1652791060000|2022-05-17 12:37:40|683.5|683.1|683.2|682.7|683.5|683.1|683|682.6|1673
1652791070000|2022-05-17 12:37:50|683.1|682.6|683|682.5|683.1|682.8|682.9|682.5|153
1652791080000|2022-05-17 12:38:00|683.1|682.6|683.3|682.8|683.3|682.9|683.1|682.6|4379
1652791100000|2022-05-17 12:38:20|683.5|683|683.3|683|683.5|683.2|683.3|683|262
1652791110000|2022-05-17 12:38:30||683.1||683||683.1||683|43
1652791140000|2022-05-17 12:39:00|683.4|683.1|683.6|683|683.7|683.3|683.4|683|3676
1652791150000|2022-05-17 12:39:10|683.5|683.1|683.3|683|683.5|683.1|683.3|683|0
1652791160000|2022-05-17 12:39:20|683.2|682.8|683.1|682.5|683.2|682.8|683.1|682.5|602
1652791170000|2022-05-17 12:39:30|683|682.6|683|682.6|683|682.6|683|682.6|1000
1652791180000|2022-05-17 12:39:40||682.5||682.5||682.5||682.4|0
1652791200000|2022-05-17 12:40:00|682.9||682.9||682.9||682.9||0
1652791210000|2022-05-17 12:40:10|682.8|682.3|682.9|682.4|682.9|682.4|682.8|682.2|0
1652791220000|2022-05-17 12:40:20|682.8|682.3|683|682.5|683|682.5|682.8|682.2|60
1652791230000|2022-05-17 12:40:30|683.1|682.6|682.9|682.5|683.2|682.7|682.9|682.5|3
1652791240000|2022-05-17 12:40:40|682.8||682.8||682.8||682.8||0
1652791250000|2022-05-17 12:40:50|682.7|682.3|682.3|681.9|682.7|682.3|682.3|681.9|385
1652791260000|2022-05-17 12:41:00|682.2|682|682.2|681.7|682.2|682|682.2|681.7|0
1652791270000|2022-05-17 12:41:10|682.1|681.8|682.1|681.7|682.2|681.8|682|681.6|333
1652791280000|2022-05-17 12:41:20|682.2|681.8|682.3|682.1|682.3|682.1|682.2|681.8|200
1652791290000|2022-05-17 12:41:30|682.2|682|682.2|681.8|682.2|682|682.1|681.7|1816
1652791320000|2022-05-17 12:42:00||681.9||681.9||682||681.9|0
1652791340000|2022-05-17 12:42:20|682.3|682|682.2|682|682.3|682.1|682.2|682|2773
1652791360000|2022-05-17 12:42:40|682.1|681.9|681.9|681.5|682.1|681.9|681.9|681.4|4359
1652791380000|2022-05-17 12:43:00|682|681.6|682.1|681.8|682.3|682|681.9|681.6|3729
1652791400000|2022-05-17 12:43:20|682|681.7|682.1|681.7|682.1|681.8|682|681.7|1907
1652791420000|2022-05-17 12:43:40|682|681.6|681.7|681.4|682|681.6|681.7|681.4|363
1652791430000|2022-05-17 12:43:50||681.3||681.3||681.3||681.2|0
1652791440000|2022-05-17 12:44:00|681.6||681.6||681.7||681.6||0
1652791460000|2022-05-17 12:44:20|681.5|681.2|681.6|681.2|681.6|681.4|681.4|681.1|1301
1652791480000|2022-05-17 12:44:40||681.1||681.1||681.1||681.1|0
1652791490000|2022-05-17 12:44:50||681.2||681.2||681.2||681.2|0
1652791500000|2022-05-17 12:45:00|681.5|681.3|682|681.6|682|681.7|681.5|681.2|1436
1652791510000|2022-05-17 12:45:10|682.1|681.7|682|681.8|682.3|681.8|682|681.7|975
1652791520000|2022-05-17 12:45:20|682.1|681.9|682.6|682.1|682.6|682.1|682.1|681.9|1470
1652791530000|2022-05-17 12:45:30|682.7|682.2|682.9|682.4|682.9|682.4|682.7|682.2|0
1652791550000|2022-05-17 12:45:50|683|682.5|683.1|682.6|683.2|682.7|683|682.5|0
1652791580000|2022-05-17 12:46:20||682.7||682.7||682.7||682.7|0
1652791590000|2022-05-17 12:46:30|683.2|682.8|683.4|683|683.4|683|683.1|682.8|1066
1652791630000|2022-05-17 12:47:10|683.3|682.9|683.1|682.7|683.3|682.9|682.8|682.7|2553
1652791640000|2022-05-17 12:47:20||682.8||682.8||682.8||682.8|0
1652791650000|2022-05-17 12:47:30|||||||||80
1652791660000|2022-05-17 12:47:40|683||683.1||683.1||683||0
1652791700000|2022-05-17 12:48:20|683|682.9|683.1|682.8|683.1|683|682.9|682.8|4478
1652791710000|2022-05-17 12:48:30|683.2||683.3||683.3||683.2||0
1652791740000|2022-05-17 12:49:00||682.9||683||683||682.9|0
1652791750000|2022-05-17 12:49:10|683.2|682.9|683.1|682.7|683.2|682.9|683|682.7|5915
1652791790000|2022-05-17 12:49:50|683||683||683||683||0
1652791800000|2022-05-17 12:50:00|682.9|682.8|683|682.6|683|682.8|682.9|682.6|708
1652791820000|2022-05-17 12:50:20|682.9|682.5|683.1|682.5|683.1|682.5|682.7|682.5|2429
1652791830000|2022-05-17 12:50:30|683|682.4|682.9|682.4|683|682.4|682.9|682.4|0
1652791840000|2022-05-17 12:50:40||682.5||682.5||682.5||682.5|0
1652791860000|2022-05-17 12:51:00|682.8|682.4|682.9|682.5|682.9|682.6|682.5|682.1|1965
1652791870000|2022-05-17 12:51:10|683|682.6|683.1|682.6|683.2|682.6|683|682.6|0
1652791880000|2022-05-17 12:51:20|683|682.5|682.9|682.4|683|682.5|682.9|682.4|0
1652791890000|2022-05-17 12:51:30|682.8||682.8||682.8||682.8||0
1652791900000|2022-05-17 12:51:40|682.7|682.3|682.5|682.2|682.7|682.3|682.5|682.2|718
1652791910000|2022-05-17 12:51:50|682.4||682.5||682.5||682.4||702
1652791920000|2022-05-17 12:52:00|682.6|682.3|682.8|682.3|682.8|682.4|682.6|682.3|0
1652791930000|2022-05-17 12:52:10|682.9|682.4|682.7|682.2|683|682.5|682.7|682.2|3257
1652791940000|2022-05-17 12:52:20|682.8|682.3|682.8|682.3|682.8|682.3|682.8|682.3|0
1652791950000|2022-05-17 12:52:30||682.4||682.4||682.4||682.4|0
1652791990000|2022-05-17 12:53:10|682.7|682.3|682.6|682.2|682.7|682.3|682.5|682.1|274
1652792020000|2022-05-17 12:53:40|682.5|682.1|683.3|682.8|683.3|682.8|682.5|682.1|1881
1652792030000|2022-05-17 12:53:50|683.2|682.7|683.2|682.7|683.2|682.7|683.1|682.6|0
1652792050000|2022-05-17 12:54:10|683.1|682.9|683|682.6|683.1|682.9|683|682.6|898
1652792060000|2022-05-17 12:54:20||682.7||682.6||682.7||682.6|500
1652792110000|2022-05-17 12:55:10|682.9|682.5|682.9|682.5|682.9|682.6|682.8|682.5|1418
1652792120000|2022-05-17 12:55:20|682.8||682.8||682.8||682.8||0
1652792140000|2022-05-17 12:55:40|682.9|682.6|682.8|682.5|682.9|682.7|682.7|682.5|2496
1652792200000|2022-05-17 12:56:40||682.6||682.5||682.6||682.5|200
1652792240000|2022-05-17 12:57:20|682.7|682.6|682.1|681.9|682.8|682.6|682.1|681.8|4084
1652792260000|2022-05-17 12:57:40|682.2|682|681.7|681.3|682.2|682|681.7|681.3|17193
1652792270000|2022-05-17 12:57:50|681.8|681.4|681.9|681.5|681.9|681.8|681.8|681.4|793
1652792280000|2022-05-17 12:58:00|681.8|681.6|681.5|681.3|681.8|681.6|681.5|681.3|0
1652792290000|2022-05-17 12:58:10|681.4|681.2|681.5|681.1|681.5|681.2|681.4|681.1|1092
1652792300000|2022-05-17 12:58:20|681.4||681.4||681.4||681.4||0
1652792320000|2022-05-17 12:58:40|681.5|681.2|681.4|681.1|681.6|681.3|681.4|681.1|5923
1652792330000|2022-05-17 12:58:50|681.3|681.2|681.3|681.1|681.6|681.2|681.3|681.1|1828
1652792360000|2022-05-17 12:59:20|681.2|681|681.2|680.9|681.3|681.1|681.2|680.8|1659
1652792370000|2022-05-17 12:59:30|681.3|681|682|681.5|682|681.5|681.2|681|5016
1652792380000|2022-05-17 12:59:40|681.9|681.6|682.4|682|682.5|682.1|681.9|681.6|1868
1652792390000|2022-05-17 12:59:50|682.3|682.1|682.4|682|682.4|682.1|682.3|682|361
1652792420000|2022-05-17 13:00:20|682.3|682.1|682.2|681.9|682.3|682.1|682.2|681.9|2214
1652792430000|2022-05-17 13:00:30|682.1|682|681.9|681.5|682.1|682|681.9|681.5|1748
1652792440000|2022-05-17 13:00:40|681.8|681.4|681.8|681.5|681.8|681.5|681.8|681.4|0
1652792460000|2022-05-17 13:01:00|681.7||681.9||681.9||681.7||0
1652792470000|2022-05-17 13:01:10|681.8|681.4|681.7|681.2|681.8|681.4|681.7|681.2|1542
1652792480000|2022-05-17 13:01:20||681.3||681.3||681.3||681.3|0
1652792520000|2022-05-17 13:02:00|681.8|681.4|681.9|681.7|682.1|681.8|681.8|681.3|2891
1652792530000|2022-05-17 13:02:10|682||682||682||682||0
1652792540000|2022-05-17 13:02:20||681.8||681.7||681.8||681.7|0
1652792550000|2022-05-17 13:02:30|682.1||682.1||682.1||682.1||13
1652792570000|2022-05-17 13:02:50|682||682||682||682||0
1652792580000|2022-05-17 13:03:00|682.1|681.8|682.1|681.8|682.1|681.9|682.1|681.8|314
1652792590000|2022-05-17 13:03:10|682|681.9|682.1|681.7|682.1|681.9|682|681.6|99
1652792600000|2022-05-17 13:03:20||681.6||681.6||681.6||681.6|0
1652792610000|2022-05-17 13:03:30|682|681.7|682|681.7|682|681.7|682|681.7|0
1652792620000|2022-05-17 13:03:40|681.9|681.6|681.7|681.3|681.9|681.6|681.7|681.3|743
1652792630000|2022-05-17 13:03:50|681.8|681.4|681.9|681.6|682|681.7|681.8|681.4|1821
1652792640000|2022-05-17 13:04:00|682|681.7|682|681.7|682.1|681.9|682|681.7|1852
1652792650000|2022-05-17 13:04:10|682.1|681.8|682|681.7|682.1|681.9|682|681.7|1760
1652792660000|2022-05-17 13:04:20|682.1|681.8|682.1|681.7|682.1|681.8|682.1|681.7|1267
1652792670000|2022-05-17 13:04:30|682.2|681.8|682.1|681.8|682.3|681.8|682.1|681.8|2077
1652792680000|2022-05-17 13:04:40||681.7||681.7||681.9||681.7|978
1652792690000|2022-05-17 13:04:50|682.2|681.8|682.5|682|682.5|682.1|682.2|681.8|2538
1652792700000|2022-05-17 13:05:00||682.1||682.1||682.1||682.1|0
1652792710000|2022-05-17 13:05:10|682.4|682|682.4|682|682.4|682|682.4|682|0
1652792740000|2022-05-17 13:05:40|682.3|681.9|682.5|682.1|682.5|682.2|682.2|681.9|1030
1652792770000|2022-05-17 13:06:10|682.4|682|682.1|681.8|682.4|682|682.1|681.8|292
1652792780000|2022-05-17 13:06:20|682.2|681.7|682.1|681.8|682.3|681.9|682.1|681.7|722
1652792790000|2022-05-17 13:06:30||681.9||681.7||681.9||681.7|2696
1652792800000|2022-05-17 13:06:40|682|681.6|681.8|681.6|682|681.6|681.8|681.6|1896
1652792810000|2022-05-17 13:06:50|681.7|681.5|681.8|681.5|681.8|681.6|681.6|681.4|465
1652792820000|2022-05-17 13:07:00|681.9|681.6|682.1|681.8|682.1|681.9|681.8|681.6|4841
1652792830000|2022-05-17 13:07:10||681.9||681.8||681.9||681.8|260
1652792860000|2022-05-17 13:07:40|682||682||682||682||0
1652792870000|2022-05-17 13:07:50|682.1||682.1||682.1||682.1||0
1652792880000|2022-05-17 13:08:00||681.9||681.9||681.9||681.9|0
1652792890000|2022-05-17 13:08:10|682.2|682|682|681.8|682.4|682|682|681.8|1848
1652792900000|2022-05-17 13:08:20||681.9||681.8||681.9||681.8|0
1652792910000|2022-05-17 13:08:30|682.1|681.9|682.6|682.2|682.6|682.2|682|681.8|3494
1652792930000|2022-05-17 13:08:50|682.7|682.3|682.6|682.2|682.7|682.4|682.4|682.2|439
1652792940000|2022-05-17 13:09:00|682.5||682.5||682.5||682.5||0
1652792980000|2022-05-17 13:09:40|682.4|682.3|682.5|682.3|682.5|682.3|682.3|682.3|1166
1652793000000|2022-05-17 13:10:00|682.4|682.2|682|681.6|682.4|682.2|682|681.6|9674
1652793010000|2022-05-17 13:10:10|681.9|681.5|681.7|681.3|681.9|681.6|681.7|681.1|84
1652793030000|2022-05-17 13:10:30|682.1|681.2|681|680.6|682.2|682|680.9|680.6|20222
1652793040000|2022-05-17 13:10:40|680.9|680.5|680.8|680.4|680.9|680.5|680.8|680.4|1043
1652793050000|2022-05-17 13:10:50|680.7|680.5|680.7|680.3|680.8|680.6|680.7|680.3|1685
1652793060000|2022-05-17 13:11:00|680.6|680.2|679.9|679.6|680.6|680.2|679.9|679.5|50659
1652793070000|2022-05-17 13:11:10|679.8||679.7||679.9||679.7||0
1652793080000|2022-05-17 13:11:20|679.9|679.7|679.9|679.6|679.9|679.7|679.9|679.6|2530
1652793090000|2022-05-17 13:11:30|679.8|679.7|679.7|679.3|679.8|679.7|679.7|679.3|4708
1652793100000|2022-05-17 13:11:40|679.9|679.2|679.9|679.6|679.9|679.7|679.7|679.2|6140
1652793140000|2022-05-17 13:12:20|680|679.7|680.4|679.8|680.6|680|679.9|679.7|13131
1652793150000|2022-05-17 13:12:30|680.3|680|680.2|679.7|680.4|680|680.2|679.7|1244
1652793160000|2022-05-17 13:12:40||679.8||679.8||679.8||679.8|0
1652793170000|2022-05-17 13:12:50|680.1|679.7|680|679.6|680.1|679.7|680|679.6|3239
1652793180000|2022-05-17 13:13:00|679.9|679.7|680|679.6|680|679.7|679.9|679.6|254
1652793190000|2022-05-17 13:13:10|679.9|679.7|680.4|679.8|680.4|680|679.9|679.6|4886
1652793210000|2022-05-17 13:13:30|680.5|679.9|680.3|679.8|680.5|680|680.3|679.8|10814
1652793220000|2022-05-17 13:13:40|680.1|679.7|680.1|679.7|680.1|679.7|680.1|679.7|0
1652793240000|2022-05-17 13:14:00|680|679.6|679.8|679.5|680|679.7|679.6|679.4|8523
1652793250000|2022-05-17 13:14:10|679.9|679.6|679.8|679.5|680|679.6|679.8|679.5|4483
1652793270000|2022-05-17 13:14:30||679.6||679.5||679.6||679.5|267
1652793300000|2022-05-17 13:15:00|680.1|679.6|680.2|680|680.5|680|679.8|679.6|7215
1652793330000|2022-05-17 13:15:30|680.3|680.2|679.8|679.5|680.3|680.2|679.8|679.5|4087
1652793340000|2022-05-17 13:15:40|679.6|679.4|679.4|678.9|679.6|679.4|679.4|678.8|6094
1652793350000|2022-05-17 13:15:50||679||679.2||679.3||679|3234
1652793360000|2022-05-17 13:16:00|679.5|679.3|680.5|680.1|680.5|680.1|679.5|679.2|12117
1652793370000|2022-05-17 13:16:10|680.4|680|680.5|680.1|680.5|680.1|680.4|680|798
1652793400000|2022-05-17 13:16:40||680.2||680.2||680.2||680.2|440
1652793430000|2022-05-17 13:17:10|680.4|680.1|680.3|680|680.4|680.1|680.3|680|253
1652793440000|2022-05-17 13:17:20|680.2|679.9|680.1|679.9|680.2|679.9|680.1|679.9|6608
1652793450000|2022-05-17 13:17:30|680.2|680|680.5|680|680.5|680.1|680.2|679.9|1711
1652793480000|2022-05-17 13:18:00|680.4||680.4||680.4||680.4||0
1652793500000|2022-05-17 13:18:20|680.3|679.9|680|679.5|680.3|679.9|680|679.5|4941
1652793510000|2022-05-17 13:18:30|679.9|679.6|680.2|679.8|680.2|679.8|679.9|679.6|2034
1652793520000|2022-05-17 13:18:40|680.3|679.9|680.3|679.9|680.5|680.3|680.3|679.9|884
1652793530000|2022-05-17 13:18:50|680.2|679.7|680.1|679.5|680.2|679.7|679.7|679.2|5159
1652793540000|2022-05-17 13:19:00|680|679.4|679.9|679.5|680|679.5|679.9|679.4|0
1652793550000|2022-05-17 13:19:10|680||680||680||680||0
1652793560000|2022-05-17 13:19:20|680.1|679.6|680.4|679.8|680.4|679.8|680.1|679.6|0
1652793570000|2022-05-17 13:19:30|680.5|679.9|680.1|679.8|680.5|680.1|680|679.8|10518
1652793580000|2022-05-17 13:19:40|680|679.7|680|679.6|680|679.7|680|679.6|1563
1652793590000|2022-05-17 13:19:50|679.9|679.5|679.6|679.4|679.9|679.5|679.6|679.3|820
1652793600000|2022-05-17 13:20:00|679.7|679.5|680|679.6|680.1|679.7|679.7|679.4|510
1652793610000|2022-05-17 13:20:10|680.1|679.7|680.3|679.8|680.3|679.8|680.1|679.7|568
1652793620000|2022-05-17 13:20:20|680.2|680|679.9|679.7|680.2|680.1|679.9|679.6|9041
1652793630000|2022-05-17 13:20:30|680.1|679.8|680.2|679.7|680.2|679.8|680.1|679.7|116
1652793640000|2022-05-17 13:20:40||679.8||679.8||679.8||679.8|0
1652793670000|2022-05-17 13:21:10|680.1|679.9|680.2|679.8|680.2|679.9|680.1|679.8|206
1652793680000|2022-05-17 13:21:20||679.9||679.9||679.9||679.9|0
1652793740000|2022-05-17 13:22:20|680.1|679.8|679.7|679.5|680.1|679.8|679.7|679.5|1885
1652793750000|2022-05-17 13:22:30||679.6||679.6||679.6||679.6|3326
1652793770000|2022-05-17 13:22:50|679.6|679.5|679.3|679|679.6|679.5|679.2|678.9|14030
1652793780000|2022-05-17 13:23:00|679.4|679.1|679.3|679.1|679.4|679.2|679.3|679|4257
1652793790000|2022-05-17 13:23:10|679.4|679.2|679.7|679.3|679.7|679.5|679.3|679.1|6706
1652793800000|2022-05-17 13:23:20||679.4||679.4||679.5||679.4|0
1652793810000|2022-05-17 13:23:30||679.5||679.5||679.5||679.4|0
1652793820000|2022-05-17 13:23:40|679.8|679.6|680|679.7|680.2|679.7|679.8|679.6|4943
1652793840000|2022-05-17 13:24:00||679.8||679.8||679.8||679.8|0
1652793850000|2022-05-17 13:24:10|680.2|679.9|680.6|680.3|680.6|680.3|680.1|679.8|2679
1652793860000|2022-05-17 13:24:20|680.7|680.4|680.6|680.3|680.8|680.5|680.4|680.3|5020
1652793880000|2022-05-17 13:24:40|680.5|680.1|680|679.5|680.5|680.1|680|679.5|5183
1652793890000|2022-05-17 13:24:50|679.9||679.9||679.9||679.9||0
1652793900000|2022-05-17 13:25:00||679.4||679.5||679.5||679.4|0
1652793910000|2022-05-17 13:25:10|679.8|679.4|679.7|679.4|679.8|679.5|679.7|679.3|0
1652793940000|2022-05-17 13:25:40|679.6|679.3|679.5|679.1|679.6|679.3|679.3|678.9|750
1652793960000|2022-05-17 13:26:00|679.6|679.2|680|679.4|680|679.6|679.5|679.2|485
1652793970000|2022-05-17 13:26:10||679.5||679.6||679.6||679.5|0
1652793990000|2022-05-17 13:26:30|680.1||680.1||680.1||680.1||0
1652794000000|2022-05-17 13:26:40|680|679.7|680|679.6|680|679.7|680|679.6|524
1652794030000|2022-05-17 13:27:10|680.1|679.7|679.9|679.6|680.2|679.8|679.9|679.6|0
1652794040000|2022-05-17 13:27:20|679.8|679.5|679.9|679.5|679.9|679.5|679.6|679.3|5583
1652794060000|2022-05-17 13:27:40|679.8||679.7||679.8||679.7||0
1652794080000|2022-05-17 13:28:00|679.8|679.6|679.9|679.6|679.9|679.6|679.8|679.6|1946
1652794120000|2022-05-17 13:28:40||679.7||679.7||679.7||679.7|11
1652794130000|2022-05-17 13:28:50|679.8||679.9||679.9||679.8||48
1652794140000|2022-05-17 13:29:00|680|679.8|680.2|679.9|680.4|680|680|679.8|4549
1652794150000|2022-05-17 13:29:10|680.1|679.8|679.8|679.5|680.1|679.8|679.7|679.5|35513
1652794160000|2022-05-17 13:29:20|679.9|679.6|680.2|679.9|680.5|680.1|679.8|679.6|9002
1652794170000|2022-05-17 13:29:30|680.3|680|680.3|680|680.3|680.1|680.3|679.9|4087
1652794190000|2022-05-17 13:29:50|680.2||680.3||680.3||680.2||0
1652794200000|2022-05-17 13:30:00|680.1|679.9|679.7|679.4|680.1|679.9|679.7|679.4|2081
1652794210000|2022-05-17 13:30:10|679.8|679.5|679.7|679.5|680|679.6|679.4|679.1|16130
1652794220000|2022-05-17 13:30:20|679.9|679.6|680.1|679.7|680.3|679.7|679.7|679.6|2455
1652794230000|2022-05-17 13:30:30|680.2|679.8|679.9|679.5|680.4|680|679.9|679.5|1142
1652794240000|2022-05-17 13:30:40|679.8|679.7|679.7|679.4|679.8|679.7|679.7|679.4|309
1652794260000|2022-05-17 13:31:00|679.8|679.5|680|679.6|680|679.7|679.8|679.5|20
1652794270000|2022-05-17 13:31:10|679.9|679.5|679.8|679.4|679.9|679.5|679.7|679.4|709
1652794280000|2022-05-17 13:31:20|679.7|679.3|679.4|679.1|679.7|679.3|679.4|679.1|1054
1652794290000|2022-05-17 13:31:30|679.5|679.2|680.1|679.6|680.1|679.6|679.5|679.2|2571
1652794300000|2022-05-17 13:31:40|680||680||680||680||0
1652794320000|2022-05-17 13:32:00||679.7||679.7||679.8||679.7|0
1652794330000|2022-05-17 13:32:10|679.9|679.6|679.6|679.4|679.9|679.6|679.6|679.4|2373
1652794340000|2022-05-17 13:32:20|679.8|679.5|679.9|679.5|680|679.5|679.8|679.5|303
1652794350000|2022-05-17 13:32:30|679.8|679.4|680|679.6|680|679.7|679.7|679.4|320
1652794380000|2022-05-17 13:33:00|680.1|679.7|680.4|679.9|680.5|680.1|680|679.7|3996
1652794390000|2022-05-17 13:33:10|680.3||680.3||680.3||680.3||0
1652794420000|2022-05-17 13:33:40|680.4|680|681.2|680.8|681.2|680.9|680.4|680|10226
1652794430000|2022-05-17 13:33:50|681.3|680.9|681|680.8|681.4|681.1|681|680.8|7641
1652794440000|2022-05-17 13:34:00|681.1|681|680.8|680.6|681.2|681|680.8|680.6|8881
1652794450000|2022-05-17 13:34:10|680.9|680.7|680.9|680.5|680.9|680.7|680.7|680.4|3255
1652794460000|2022-05-17 13:34:20|681|680.6|681|680.9|681|680.9|680.9|680.6|2079
1652794470000|2022-05-17 13:34:30|681.2|681|681.1|680.8|681.3|681.1|681|680.7|5649
1652794480000|2022-05-17 13:34:40|681|680.7|680.7|680.3|681|680.7|680.4|680.1|4341
1652794490000|2022-05-17 13:34:50|680.8|680.4|680.7|680.3|680.8|680.4|680.7|680.3|971
1652794500000|2022-05-17 13:35:00|680.6|680.2|680.4|680.2|680.6|680.2|680.4|680.1|757
1652794510000|2022-05-17 13:35:10|680.3|680.1|680|679.7|680.3|680.1|680|679.6|1237
1652794520000|2022-05-17 13:35:20|679.9|679.8|679.6|679.4|680.3|679.9|679.6|679.4|5634
1652794530000|2022-05-17 13:35:30|679.7|679.5|680|679.6|680.1|679.8|679.7|679.4|2818
1652794540000|2022-05-17 13:35:40|680.1|679.7|680.7|680.2|680.7|680.3|680.1|679.7|509
1652794550000|2022-05-17 13:35:50|680.6|680.1|680|679.6|680.6|680.1|680|679.6|4675
1652794560000|2022-05-17 13:36:00|679.9|679.7|679.9|679.7|680.1|679.7|679.8|679.4|2018
1652794570000|2022-05-17 13:36:10|680|679.8|680|679.8|680|679.8|680|679.8|0
1652794580000|2022-05-17 13:36:20|679.9|679.7|680|679.6|680|679.7|679.6|679.4|4878
1652794590000|2022-05-17 13:36:30|679.9||679.9||679.9||679.9||0
1652794600000|2022-05-17 13:36:40|680|679.7|680|679.8|680.3|679.9|680|679.7|1724
1652794610000|2022-05-17 13:36:50|680.2|679.9|680|679.9|680.2|679.9|679.9|679.8|4074
1652794620000|2022-05-17 13:37:00|680.2|679.8|680.1|679.7|680.2|679.9|679.8|679.4|14659
1652794630000|2022-05-17 13:37:10||679.8||679.8||679.8||679.8|601
1652794640000|2022-05-17 13:37:20|680|679.7|680|679.7|680|679.7|679.9|679.7|476
1652794650000|2022-05-17 13:37:30|679.9|679.8|680|679.8|680|679.8|679.9|679.8|0
1652794660000|2022-05-17 13:37:40|679.9|679.7|680.1|679.9|680.2|679.9|679.8|679.6|4263
1652794670000|2022-05-17 13:37:50|680.2|680|681.1|680.9|681.2|680.9|680|679.8|1917
1652794680000|2022-05-17 13:38:00|681.2|681|681.7|681.2|681.7|681.3|681.2|680.9|4349
1652794690000|2022-05-17 13:38:10|681.8|681.3|681.6|681.4|681.8|681.4|681.6|681.3|0
1652794700000|2022-05-17 13:38:20|681.5|681.3|681.1|681|681.5|681.3|681.1|681|820
1652794710000|2022-05-17 13:38:30|681|680.9|681.1|680.9|681.2|681|680.9|680.7|1905
1652794720000|2022-05-17 13:38:40|681|680.8|681|680.6|681|680.8|680.8|680.3|6084
1652794730000|2022-05-17 13:38:50|680.9||680.9||680.9||680.9||0
1652794750000|2022-05-17 13:39:10||680.7||680.7||680.7||680.7|0
1652794760000|2022-05-17 13:39:20|681|680.8|681.2|680.8|681.2|680.9|681|680.8|719
1652794770000|2022-05-17 13:39:30|681|680.7|680.9|680.7|681|680.8|680.9|680.7|1497
1652794780000|2022-05-17 13:39:40|680.8|680.6|680.5|680.4|680.8|680.6|680.3|680|2769
1652794790000|2022-05-17 13:39:50|680.7|680.3|680.6|680.3|680.7|680.4|680.6|680.3|1608
1652794800000|2022-05-17 13:40:00|680.5|680.4|681|680.6|681.4|681.2|680.5|680.3|14716
1652794810000|2022-05-17 13:40:10|680.7||680.9||681||680.7||978
1652794820000|2022-05-17 13:40:20|680.8|680.5|680.6|680.3|680.8|680.5|680.3|680|9113
1652794830000|2022-05-17 13:40:30|680.5|680.2|680.2|680|680.5|680.3|680|679.9|21557
1652794840000|2022-05-17 13:40:40|680.1|680.1|679.7|679.6|680.3|680.1|679.7|679.3|31303
1652794850000|2022-05-17 13:40:50|679.8|679.7|679.9|679.6|680|679.9|679.7|679.5|13560
1652794860000|2022-05-17 13:41:00|680|679.7|680.3|679.9|680.5|680.2|679.9|679.6|13310
1652794870000|2022-05-17 13:41:10|680.4|680|680.2|680.1|680.7|680.3|680.2|680|2886
1652794880000|2022-05-17 13:41:20|680.4|680.2|680.5|680.2|680.5|680.2|680.3|680.1|3056
1652794890000|2022-05-17 13:41:30|680.4|680.3|680.2|680.1|680.7|680.4|680.2|680.1|4327
1652794900000|2022-05-17 13:41:40|680.4|680.2|680|679.9|680.5|680.2|680|679.9|6282
1652794910000|2022-05-17 13:41:50|680.1|679.8|680.1|679.8|680.1|679.8|680.1|679.8|507
1652794920000|2022-05-17 13:42:00|680.2|679.9|680.4|680|680.4|680|680|679.8|3303
1652794930000|2022-05-17 13:42:10|680.3|680.1|680.4|680.2|680.5|680.3|680.3|680.1|1390
1652794940000|2022-05-17 13:42:20|680.5|680.3|680.8|680.5|681|680.8|680.4|680.3|8455
1652794950000|2022-05-17 13:42:30|680.7|680.4|680.8|680.4|680.8|680.4|680.5|680.4|684
1652794960000|2022-05-17 13:42:40|680.9|680.5|681|680.6|681.3|681|680.8|680.5|5930
1652794970000|2022-05-17 13:42:50|681.1|680.7|681.1|680.7|681.1|680.7|681.1|680.7|0
1652794980000|2022-05-17 13:43:00|680.8|680.8|681.3|681|681.5|681.3|680.8|680.7|1936
1652794990000|2022-05-17 13:43:10|681.1|681.1|681.3|681|681.3|681.1|681.1|681|297
1652795010000|2022-05-17 13:43:30|681.2|681.1|680.8|680.6|681.3|681.1|680.8|680.6|6925
1652795020000|2022-05-17 13:43:40|680.9|680.7|681|680.7|681.1|680.9|680.8|680.7|3068
1652795030000|2022-05-17 13:43:50|681.1|680.8|680.9|680.7|681.1|680.8|680.9|680.7|1177
1652795040000|2022-05-17 13:44:00|681|680.8|681|680.8|681.5|681.2|681|680.8|3806
1652795050000|2022-05-17 13:44:10|681.2|680.9|681.3|681|681.3|681.1|681.2|680.9|391
1652795060000|2022-05-17 13:44:20|681.1|681.1|681.2|681|681.4|681.2|681.1|681|1398
1652795070000|2022-05-17 13:44:30|681.3|680.9|680.8|680.5|681.3|681|680.8|680.5|7284
1652795080000|2022-05-17 13:44:40|680.9|680.6|680.8|680.6|680.9|680.6|680.8|680.5|0
1652795090000|2022-05-17 13:44:50|680.7|680.5|680.8|680.5|680.8|680.5|680.7|680.5|0
1652795100000|2022-05-17 13:45:00|680.9|680.6|680.9|680.5|681|680.7|680.7|680.5|2208
1652795110000|2022-05-17 13:45:10|681|680.6|680.8|680.5|681.1|680.8|680.7|680.5|2329
1652795120000|2022-05-17 13:45:20|680.7|680.4|680.6|680.4|680.7|680.5|680.6|680.4|7395
1652795130000|2022-05-17 13:45:30|680.5|680.5|680.4|680|680.6|680.5|680.2|679.9|5017
1652795140000|2022-05-17 13:45:40|680.3|679.9|679.9|679.5|680.3|679.9|679.9|679.5|4134
1652795150000|2022-05-17 13:45:50|679.8||679.8||679.8||679.8||0
1652795160000|2022-05-17 13:46:00|679.7|679.4|679.4|679.1|679.7|679.5|679.3|679|3467
1652795170000|2022-05-17 13:46:10|679.5|679.2|679.8|679.3|679.8|679.5|679.4|679.1|2212
1652795180000|2022-05-17 13:46:20|679.7||679.7||679.7||679.7||0
1652795190000|2022-05-17 13:46:30|679.6|679.4|679.4|679.2|679.6|679.4|679.4|679.2|616
1652795200000|2022-05-17 13:46:40|679.5||679.6||679.6||679.5||0
1652795210000|2022-05-17 13:46:50|679.5|679.3|679.7|679.3|679.7|679.3|679.5|679.2|400
1652795220000|2022-05-17 13:47:00|679.8|679.4|680|679.6|680|679.7|679.7|679.4|2884
1652795240000|2022-05-17 13:47:20|679.9|679.5|679.3|679|679.9|679.5|679.3|679|4383
1652795250000|2022-05-17 13:47:30|679.2|678.8|678.7|678.4|679.2|678.8|678.4|678.2|15338
1652795260000|2022-05-17 13:47:40|678.6|678.3|678.4|678|678.7|678.4|678.4|678|3369
1652795270000|2022-05-17 13:47:50|678.3|678.1|678.9|678.5|678.9|678.7|678.3|678|21599
1652795280000|2022-05-17 13:48:00|678.7|678.6|678.7|678.4|678.8|678.6|678.6|678.4|1254
1652795310000|2022-05-17 13:48:30||678.5||678.5||678.5||678.4|0
1652795320000|2022-05-17 13:48:40|678.6|678.4|678.5|678.2|678.6|678.4|678.4|678.2|5556
1652795330000|2022-05-17 13:48:50|678.6|678.3|678.7|678.4|679|678.6|678.6|678.3|1656
1652795340000|2022-05-17 13:49:00|678.8|678.5|678.8|678.6|679.1|678.8|678.8|678.5|3853
1652795350000|2022-05-17 13:49:10|678.7|678.7|679|678.6|679.1|678.7|678.7|678.6|2175
1652795360000|2022-05-17 13:49:20|678.9||678.9||678.9||678.9||0
1652795370000|2022-05-17 13:49:30|679|678.7|679.8|679.4|679.9|679.6|679|678.7|9725
1652795380000|2022-05-17 13:49:40|679.9|679.5|679.9|679.6|680|679.7|679.9|679.5|484
1652795390000|2022-05-17 13:49:50|679.8|679.5|679.5|679.2|679.8|679.5|679.5|679.2|6157
1652795400000|2022-05-17 13:50:00|679.7|679.3|680.1|679.8|680.1|679.8|679.5|679.3|2996
1652795410000|2022-05-17 13:50:10|680.2|679.9|680.3|679.9|680.4|680.1|680.2|679.9|4552
1652795420000|2022-05-17 13:50:20|680.2|679.8|680|679.8|680.2|679.8|680|679.8|200
1652795430000|2022-05-17 13:50:30|679.9|679.9|679.8|679.4|679.9|679.9|679.7|679.3|2433
1652795440000|2022-05-17 13:50:40|679.7|679.3|679.7|679.5|679.8|679.5|679.7|679.3|140
1652795450000|2022-05-17 13:50:50|679.9|679.6|679.9|679.6|679.9|679.7|679.9|679.6|32
1652795460000|2022-05-17 13:51:00|680.1|679.7|679.7|679.5|680.2|679.9|679.7|679.5|3321
1652795470000|2022-05-17 13:51:10|679.6|679.6|679.6|679.3|679.6|679.6|679.6|679.3|2102
1652795480000|2022-05-17 13:51:20|679.8|679.4|679.7|679.5|679.9|679.5|679.7|679.4|2102
1652795490000|2022-05-17 13:51:30|679.9|679.6|680|679.7|680|679.7|679.7|679.5|4064
1652795500000|2022-05-17 13:51:40|679.9|679.6|679.9|679.7|680|679.8|679.7|679.6|7316
1652795510000|2022-05-17 13:51:50|679.8|679.6|679.8|679.6|679.9|679.6|679.8|679.6|176
1652795520000|2022-05-17 13:52:00|679.7|679.5|679.9|679.6|679.9|679.6|679.7|679.5|2441
1652795530000|2022-05-17 13:52:10|679.8|679.5|679.8|679.5|679.9|679.7|679.6|679.5|7106
1652795540000|2022-05-17 13:52:20|679.7|679.4|679.4|679.1|679.7|679.4|679.2|679.1|4149
1652795550000|2022-05-17 13:52:30|679.5|679.2|679.6|679.2|679.6|679.2|679.5|679.2|0
1652795560000|2022-05-17 13:52:40|679.7|679.3|679.7|679.5|679.7|679.5|679.7|679.3|300
1652795570000|2022-05-17 13:52:50|679.6|679.4|679.5|679.2|679.6|679.4|679.4|679.2|864
1652795580000|2022-05-17 13:53:00|679.6|679.3|679.6|679.4|679.6|679.5|679.6|679.3|935
1652795600000|2022-05-17 13:53:20|679.5|679.3|678.4|678|679.5|679.3|678.4|678|2952
1652795610000|2022-05-17 13:53:30|678.5|678.1|678.7|678.3|678.7|678.3|678.4|678.1|584
1652795620000|2022-05-17 13:53:40|678.8|678.4|678.5|678.1|678.9|678.5|678.3|678.1|1538
1652795630000|2022-05-17 13:53:50|678.6|678.2|678.9|678.4|678.9|678.4|678.6|678.2|0
1652795640000|2022-05-17 13:54:00|678.8||678.8||678.8||678.8||0
1652795650000|2022-05-17 13:54:10|678.9|678.5|678.8|678.6|678.9|678.6|678.8|678.5|540
1652795660000|2022-05-17 13:54:20|678.7|678.5|678.8|678.4|678.8|678.5|678.7|678.4|548
1652795670000|2022-05-17 13:54:30|678.9|678.5|678.8|678.5|679.1|678.8|678.8|678.5|524
1652795680000|2022-05-17 13:54:40|678.9|678.6|679.1|678.6|679.1|678.8|678.9|678.6|621
1652795690000|2022-05-17 13:54:50|679|678.5|678.4|678.2|679|678.5|678.4|678.2|708
1652795700000|2022-05-17 13:55:00|678.3|678.1|678.2|678.1|678.4|678.1|678.2|678.1|255
1652795710000|2022-05-17 13:55:10|678.3||678.4||678.5||678.3||119
1652795720000|2022-05-17 13:55:20|678.3|678|677.9|677.6|678.3|678|677.9|677.6|6529
1652795750000|2022-05-17 13:55:50|678|677.7|678.4|678|678.6|678.1|678|677.6|2815
1652795760000|2022-05-17 13:56:00|678.3|678.1|678.1|677.9|678.3|678.1|678.1|677.9|217
1652795780000|2022-05-17 13:56:20|678.2|678|678.3|677.9|678.5|678.2|678.1|677.9|3545
1652795800000|2022-05-17 13:56:40|678.2|678|678.3|678|678.4|678.2|678.2|678|1055
1652795810000|2022-05-17 13:56:50|678.4|678.1|678.2|678|678.4|678.1|678.2|678|2728
1652795820000|2022-05-17 13:57:00|678.1|677.9|678.1|677.9|678.1|678|678|677.8|1406
1652795830000|2022-05-17 13:57:10|678.2|677.8|678.7|678.5|678.9|678.6|678.1|677.8|3577
1652795840000|2022-05-17 13:57:20|678.8|678.6|678.7|678.4|678.9|678.6|678.6|678.4|600
1652795850000|2022-05-17 13:57:30|678.6|678.3|678.6|678.2|678.7|678.3|678.5|678.2|2662
1652795860000|2022-05-17 13:57:40|678.5||678.5||678.5||678.5||0
1652795890000|2022-05-17 13:58:10|678.6|678.3|678.5|678.3|678.7|678.5|678.5|678.2|474
1652795900000|2022-05-17 13:58:20|678.6|678.4|678.4|678.2|678.7|678.4|678.4|678.2|1062
1652795930000|2022-05-17 13:58:50|678.3|678.1|678.3|678.1|678.3|678.1|678.3|678.1|489
1652795940000|2022-05-17 13:59:00|678.4|678.2|678.1|677.8|678.4|678.2|678.1|677.8|1433
1652795950000|2022-05-17 13:59:10|678|677.7|677.8|677.6|678|677.7|677.8|677.6|7030
1652795960000|2022-05-17 13:59:20|677.7|677.5|677.7|677.4|677.8|677.5|677.7|677.3|1278
1652795970000|2022-05-17 13:59:30|677.6|677.2|677.4|677|677.6|677.2|677.4|677|2017
1652796000000|2022-05-17 14:00:00|677.5|677.1|677.6|677.3|678.1|677.7|677.5|677.1|6472
1652796010000|2022-05-17 14:00:10|677.5|677.4|677.6|677.3|677.6|677.4|677.5|677.3|159
1652796020000|2022-05-17 14:00:20|677.4|677.1|677.4|677|677.4|677.1|677.4|677|377
1652796030000|2022-05-17 14:00:30|677.3|677.1|677.7|677.2|677.7|677.4|677.3|677.1|283
1652796040000|2022-05-17 14:00:40|677.6|677.1|677.5|677|677.6|677.2|677.4|677|280
1652796050000|2022-05-17 14:00:50|677.4|676.9|677.1|676.7|677.4|676.9|677.1|676.7|4000
1652796060000|2022-05-17 14:01:00|677.3|677.2|677.3|676.8|677.8|677.2|677|676.7|32209
1652796080000|2022-05-17 14:01:20|677.2|676.7|676.9|676.5|677.2|676.7|676.9|676.4|8707
1652796110000|2022-05-17 14:01:50|||||||||37
1652796120000|2022-05-17 14:02:00|676.8|676.4|676.8|676.4|676.8|676.4|676.4|676.2|1782
1652796130000|2022-05-17 14:02:10|676.9|676.5|676.7|676.3|676.9|676.6|676.7|676.2|793
1652796140000|2022-05-17 14:02:20|676.6|676.2|675.7|675.4|676.6|676.2|675.7|675.3|6012
1652796150000|2022-05-17 14:02:30|675.6|675.3|675.4|675.2|675.8|675.5|675.4|675.2|5862
1652796160000|2022-05-17 14:02:40|675.6|675.3|675.8|675.3|675.8|675.3|675.4|675.2|3749
1652796170000|2022-05-17 14:02:50|675.7|675.4|675.8|675.4|676.1|675.6|675.7|675.4|10568
1652796180000|2022-05-17 14:03:00|675.6|675.3|675.2|674.7|675.8|675.4|675.2|674.7|4647
1652796190000|2022-05-17 14:03:10|675.3|674.8|675.2|674.7|675.3|674.8|675.2|674.7|2000
1652796200000|2022-05-17 14:03:20|675.3|674.9|675.2|674.7|675.5|675.2|675|674.6|4539
1652796210000|2022-05-17 14:03:30|675.3|674.9|675.3|675|675.4|675.1|675.1|674.8|2655
1652796220000|2022-05-17 14:03:40|675.4|675.1|675.9|675.5|675.9|675.5|675.4|675.1|512
1652796230000|2022-05-17 14:03:50|676|675.6|675.3|674.8|676|675.7|675.3|674.8|3029
1652796240000|2022-05-17 14:04:00|675.4|674.9|675.4|675|675.4|675.1|675.3|674.9|1018
1652796250000|2022-05-17 14:04:10|675.3|675.1|675.4|675|675.4|675.1|675.3|675|1005
1652796260000|2022-05-17 14:04:20|675.3|675.1|675.4|675|675.4|675.1|675.2|675|1282
1652796270000|2022-05-17 14:04:30|675.5|675.1|675.5|675.3|675.8|675.4|675.4|675.1|5601
1652796280000|2022-05-17 14:04:40|675.7|675.4|675.7|675.4|675.9|675.8|675.5|675.3|21061
1652796300000|2022-05-17 14:05:00|675.6|675.3|676.3|675.9|676.6|676.2|675.6|675.3|23827
1652796310000|2022-05-17 14:05:10|676.2|675.8|675.8|675.6|676.2|675.8|675.8|675.5|1469
1652796320000|2022-05-17 14:05:20|675.9|675.7|676.2|675.8|676.5|675.9|675.9|675.7|2951
1652796330000|2022-05-17 14:05:30|676.3|675.9|676.4|675.9|676.4|676|676|675.9|1178
1652796340000|2022-05-17 14:05:40|676.3||676.3||676.3||676.3||0
1652796350000|2022-05-17 14:05:50|676.1|676|676.6|676.4|676.6|676.5|676.1|675.9|2627
1652796360000|2022-05-17 14:06:00|676.8|676.5|676.6|676.3|676.9|676.6|676.5|676.3|964
1652796370000|2022-05-17 14:06:10|676.4|676.4|676.5|676.3|676.6|676.4|676.4|676.3|1187
1652796390000|2022-05-17 14:06:30|676.6|676.4|676.9|676.6|676.9|676.7|676.5|676.3|2443
1652796400000|2022-05-17 14:06:40|676.7||676.9||676.9||676.7||217
1652796410000|2022-05-17 14:06:50|676.8|676.4|676.6|676.3|676.9|676.4|676.5|676.3|3887
1652796420000|2022-05-17 14:07:00|676.7||676.6||676.7||676.6||0
1652796430000|2022-05-17 14:07:10|676.5|676.4|676.6|676.3|676.6|676.4|676.5|676.3|400
1652796440000|2022-05-17 14:07:20|676.5|676.2|676.1|675.9|676.5|676.2|676.1|675.9|2919
1652796450000|2022-05-17 14:07:30|676.2|675.7|675.7|675.3|676.2|675.7|675.4|675.2|2861
1652796460000|2022-05-17 14:07:40|675.6|675.4|675.9|675.6|676|675.7|675.6|675.3|7257
1652796470000|2022-05-17 14:07:50|675.8|675.7|675.5|675.2|675.8|675.7|675.5|675.2|2931
1652796480000|2022-05-17 14:08:00|675.6|675.3|675.7|675.4|675.8|675.5|675.5|675.3|3446
1652796490000|2022-05-17 14:08:10||675.3||675.4||675.4||675.3|151
1652796500000|2022-05-17 14:08:20|675.6||675.6||675.6||675.6||0
1652796510000|2022-05-17 14:08:30|675.5|675.5|675.2|674.7|675.5|675.5|675.2|674.7|3613
1652796520000|2022-05-17 14:08:40||674.8||674.8||674.9||674.7|0
1652796530000|2022-05-17 14:08:50|675.1|674.7|674.8|674.4|675.1|674.7|674.7|674.3|3937
1652796540000|2022-05-17 14:09:00|674.7|674.6|674.9|674.6|675|674.9|674.6|674.4|7793
1652796550000|2022-05-17 14:09:10|675.2|674.7|675.1|674.6|675.3|674.9|674.9|674.6|5652
1652796560000|2022-05-17 14:09:20|675|674.7|675|674.7|675|674.7|675|674.7|0
1652796570000|2022-05-17 14:09:30|674.9|674.8|675.5|675|675.5|675.1|674.9|674.8|1015
1652796580000|2022-05-17 14:09:40|675.4|675.1|675.5|675.1|675.5|675.2|675.2|675|4933
1652796590000|2022-05-17 14:09:50|675.4|675|674.9|674.6|675.4|675.1|674.9|674.6|2562
1652796600000|2022-05-17 14:10:00|675|674.7|675.1|674.7|675.1|674.8|675|674.7|256
1652796610000|2022-05-17 14:10:10|675|674.6|674.9|674.5|675|674.6|674.6|674.3|4821
1652796620000|2022-05-17 14:10:20|675.1|675|674.9|674.7|675.1|675|674.9|674.5|8540
1652796640000|2022-05-17 14:10:40|674.8|674.5|674.7|674.4|674.9|674.5|674.4|674.2|12297
1652796650000|2022-05-17 14:10:50|674.5|674.3|674.4|674.2|674.5|674.4|674.4|674.1|6555
1652796660000|2022-05-17 14:11:00|674.3|674|674.4|674.2|674.5|674.4|674.3|674|5186
1652796670000|2022-05-17 14:11:10|674.5|674.3|674.8|674.5|675.1|674.6|674.5|674.2|12477
1652796680000|2022-05-17 14:11:20|674.7|674.6|675.1|674.9|675.3|675.1|674.7|674.4|8098
1652796690000|2022-05-17 14:11:30|675|674.8|675.1|674.7|675.2|675.1|674.9|674.7|12068
1652796700000|2022-05-17 14:11:40|675.3|674.9|675.2|674.7|675.3|675|675.2|674.7|3067
1652796710000|2022-05-17 14:11:50|675.1|674.8|675|674.6|675.1|674.8|674.9|674.6|368
1652796720000|2022-05-17 14:12:00|674.9|674.5|675.1|674.8|675.2|674.9|674.7|674.4|7652
1652796730000|2022-05-17 14:12:10|675|674.7|675.4|675.1|675.6|675.2|675|674.6|3209
1652796740000|2022-05-17 14:12:20|675.3|675.2|675|674.6|675.3|675.2|674.8|674.5|10199
1652796750000|2022-05-17 14:12:30||674.7||674.7||674.7||674.7|0
1652796760000|2022-05-17 14:12:40|675.1|674.8|675|674.9|675.3|674.9|675|674.8|817
1652796770000|2022-05-17 14:12:50|675.2|675|675.6|675.2|675.7|675.3|675.2|675|2703
1652796780000|2022-05-17 14:13:00|675.5|675|675.3|675|675.5|675|675.3|675|957
1652796790000|2022-05-17 14:13:10|675.1|674.8|675.1|674.7|675.1|674.8|675.1|674.7|688
1652796800000|2022-05-17 14:13:20|675|675.1|675|674.7|675.2|675.1|675|674.6|4000
1652796820000|2022-05-17 14:13:40|675.1|674.8|675.9|675.5|676|675.5|675.1|674.8|3760
1652796830000|2022-05-17 14:13:50|675.8|675.4|675.7|675.4|675.8|675.4|675.6|675.4|800
1652796840000|2022-05-17 14:14:00|675.8|675.5|675.8|675.4|676.2|675.8|675.8|675.4|2116
1652796850000|2022-05-17 14:14:10|675.7|675.5|676|675.6|676|675.6|675.6|675.4|4207
1652796860000|2022-05-17 14:14:20|676.1||675.8||676.1||675.8||0
1652796870000|2022-05-17 14:14:30|675.9|675.7|676.6|676.2|676.6|676.2|675.9|675.7|1119
1652796880000|2022-05-17 14:14:40|676.5|676.1|676.3|676.1|676.5|676.1|676.3|676|149
1652796890000|2022-05-17 14:14:50|676.4||676.4||676.4||676.4||0
1652796900000|2022-05-17 14:15:00|676.3|676.2|676.6|676.3|676.6|676.4|676.3|676.1|3311
1652796910000|2022-05-17 14:15:10|676.9|676.4|676.8|676.5|676.9|676.6|676.6|676.3|7608
1652796920000|2022-05-17 14:15:20||676.4||676.4||676.4||676.4|0
1652796930000|2022-05-17 14:15:30|676.7|676.3|676.2|675.8|676.7|676.3|676.2|675.8|1869
1652796940000|2022-05-17 14:15:40||675.9||675.9||675.9||675.9|0
1652796960000|2022-05-17 14:16:00|676.3|676|676.4|675.9|676.5|676.3|676.2|675.9|1972
1652796970000|2022-05-17 14:16:10|676.3||676.1||676.3||676.1||0
1652796980000|2022-05-17 14:16:20|676.2||676.3||676.3||676.2||0
1652796990000|2022-05-17 14:16:30|676.2||676.2||676.2||676.2||0
1652797000000|2022-05-17 14:16:40|676.1|675.8|675.9|675.7|676.1|675.8|675.9|675.7|2
1652797010000|2022-05-17 14:16:50|676|675.8|676.1|675.8|676.1|676|676|675.8|4109
1652797020000|2022-05-17 14:17:00|676|676|676|675.8|676.1|676|676|675.8|251
1652797030000|2022-05-17 14:17:10|676.1|675.9|676.3|676.1|676.5|676.1|676.1|675.9|3198
1652797040000|2022-05-17 14:17:20|676.5|676.2|676.8|676.3|676.9|676.3|676.5|676.2|506
1652797050000|2022-05-17 14:17:30|676.7||676.7||676.7||676.7||93
1652797080000|2022-05-17 14:18:00|676.6|676.4|676.6|676.3|676.6|676.5|676.6|676.3|3
1652797100000|2022-05-17 14:18:20|676.7|676.4|676.6|676.4|676.8|676.4|676.6|676.4|0
1652797160000|2022-05-17 14:19:20|676.7|676.5|676.8|676.6|676.9|676.6|676.7|676.5|1183
1652797170000|2022-05-17 14:19:30|676.9|676.7|677.3|676.8|677.3|676.9|676.9|676.7|3969
1652797180000|2022-05-17 14:19:40||676.9||677||677||676.9|0
1652797190000|2022-05-17 14:19:50|677.4|677.1|677.8|677.4|677.9|677.4|677.4|677.1|250
1652797200000|2022-05-17 14:20:00|677.7||677.7||677.7||677.7||0
1652797210000|2022-05-17 14:20:10|677.6|677.3|677.4|677.1|677.6|677.3|677.3|676.9|2732
1652797220000|2022-05-17 14:20:20|677.3||677.3||677.3||677.2||15
1652797230000|2022-05-17 14:20:30|677.4|677|677.2|677|677.4|677|677.2|677|28
1652797240000|2022-05-17 14:20:40|677.1|676.9|677.2|676.9|677.2|676.9|677.1|676.9|787
1652797250000|2022-05-17 14:20:50|677.1|676.8|677.1|676.7|677.1|676.8|676.7|676.3|1622
1652797260000|2022-05-17 14:21:00|677||677||677||677||0
1652797270000|2022-05-17 14:21:10|677.1|676.8|677.5|677.1|677.5|677.1|677.1|676.8|707
1652797280000|2022-05-17 14:21:20|677.4|677|676.8|676.4|677.4|677|676.8|676.3|0
1652797290000|2022-05-17 14:21:30|677|676.5|677|676.7|677.1|676.8|676.9|676.5|4289
1652797300000|2022-05-17 14:21:40|677.1|676.8|677.3|676.8|677.3|676.8|677.1|676.7|221
1652797310000|2022-05-17 14:21:50|677.4|676.9|677.4|677.1|677.5|677.1|677.4|676.9|95
1652797320000|2022-05-17 14:22:00|677.2|677.2|677.8|677.4|677.9|677.4|677.2|677.2|4293
1652797330000|2022-05-17 14:22:10|677.5|677.5|677.8|677.5|677.8|677.5|677.5|677.5|58
1652797350000|2022-05-17 14:22:30|677.6|677.4|677.6|677.3|677.6|677.5|677.5|677.3|2496
1652797360000|2022-05-17 14:22:40|678|677.4|677.6|677.3|678.1|677.6|677.6|677.3|10284
1652797370000|2022-05-17 14:22:50|677.7|677.4|677.8|677.4|677.9|677.6|677.7|677.4|3218
1652797380000|2022-05-17 14:23:00|678|677.6|678.2|677.8|678.3|677.8|678|677.6|103
1652797390000|2022-05-17 14:23:10||677.9||677.9||677.9||677.9|0
1652797400000|2022-05-17 14:23:20|677.9|677.8|677.9|677.6|678.2|677.8|677.9|677.6|297
1652797410000|2022-05-17 14:23:30|677.8|677.4|677.7|677.4|677.8|677.4|677.7|677.4|764
1652797440000|2022-05-17 14:24:00|677.6|677.3|677.2|676.9|677.6|677.3|677.1|676.9|1684
1652797470000|2022-05-17 14:24:30|677.1|676.8|677|676.6|677.1|676.8|677|676.5|703
1652797480000|2022-05-17 14:24:40|676.9|676.7|677|676.8|677.1|677|676.9|676.6|3026
1652797490000|2022-05-17 14:24:50|677.1|676.9|677.5|677.2|677.5|677.2|677.1|676.9|1097
1652797500000|2022-05-17 14:25:00|677.6|677.3|677.8|677.3|677.8|677.4|677.5|677.3|1363
1652797510000|2022-05-17 14:25:10|677.7|677.2|677.6|677.2|677.7|677.3|677.3|677.2|68
1652797520000|2022-05-17 14:25:20|677.7|677.3|678.1|677.7|678.1|677.7|677.7|677.3|2486
1652797530000|2022-05-17 14:25:30|678||678.1||678.1||678||71
1652797540000|2022-05-17 14:25:40|678|677.6|678|677.7|678|677.7|677.7|677.5|56
1652797550000|2022-05-17 14:25:50|677.9||677.9||677.9||677.9||0
1652797560000|2022-05-17 14:26:00|677.8|677.6|677.7|677.4|677.8|677.6|677.6|677.4|2005
1652797570000|2022-05-17 14:26:10|677.6|677.3|677.7|677.1|677.7|677.3|677.4|677.1|713
1652797580000|2022-05-17 14:26:20|677.6|677|677.3|676.9|677.6|677.1|677.3|676.8|0
1652797600000|2022-05-17 14:26:40|677.1||677.1||677.1||677.1||0
1652797610000|2022-05-17 14:26:50|677|676.8|676.9|676.6|677.1|676.8|676.9|676.6|710
1652797620000|2022-05-17 14:27:00|676.8|676.5|676.6|676.4|676.8|676.5|676.6|676.4|707
1652797640000|2022-05-17 14:27:20|676.7|676.5|677|676.5|677|676.5|676.7|676.5|371
1652797650000|2022-05-17 14:27:30|677.1|676.6|677.1|676.9|677.3|677.1|677|676.6|4334
1652797670000|2022-05-17 14:27:50|677||677||677||677||0
1652797680000|2022-05-17 14:28:00|677.1|677|677.1|676.9|677.3|677.1|677|676.9|1845
1652797690000|2022-05-17 14:28:10|677.2|677|677.3|677|677.3|677|677.2|677|1073
1652797700000|2022-05-17 14:28:20|677.1|676.9|677.1|676.9|677.1|676.9|677.1|676.9|0
1652797720000|2022-05-17 14:28:40|677|676.8|677.1|676.9|677.1|676.9|677|676.7|717
1652797730000|2022-05-17 14:28:50|677.2|677|677.2|676.9|677.2|677.1|677.1|676.9|1619
1652797740000|2022-05-17 14:29:00|677.1|676.8|677|676.7|677.1|676.8|676.8|676.7|121
1652797750000|2022-05-17 14:29:10|677.1|676.8|677.3|676.9|677.4|676.9|677.1|676.8|1184
1652797760000|2022-05-17 14:29:20|677.2|676.8|677|676.7|677.2|676.9|676.9|676.7|503
1652797770000|2022-05-17 14:29:30|677.1|676.8|676.9|676.5|677.1|676.8|676.9|676.5|0
1652797780000|2022-05-17 14:29:40||676.6||676.5||676.6||676.5|1000
1652797800000|2022-05-17 14:30:00|676.8|676.4|676.5|676.2|676.8|676.4|676.5|676.1|1861
1652797810000|2022-05-17 14:30:10|676.6|676.1|676.7|676.5|676.7|676.5|676.6|676.1|1174
1652797820000|2022-05-17 14:30:20|676.8|676.6|676.6|676.3|677.1|676.6|676.5|676.3|5938
1652797830000|2022-05-17 14:30:30|676.7|676.4|676.8|676.4|676.8|676.5|676.6|676.4|1057
1652797840000|2022-05-17 14:30:40||676.3||676.3||676.3||676.3|0
1652797860000|2022-05-17 14:31:00|676.7|676.4|676.8|676.6|676.8|676.7|676.6|676.3|804
1652797870000|2022-05-17 14:31:10||676.7||676.7||676.7||676.7|63
1652797880000|2022-05-17 14:31:20|676.7|676.6|676.3|676|676.7|676.6|676.3|676|2462
1652797890000|2022-05-17 14:31:30|676.2||676.2||676.2||676.2||0
1652797900000|2022-05-17 14:31:40|676.1||676.1||676.1||676.1||1000
1652797910000|2022-05-17 14:31:50|676|675.8|676|675.7|676|675.8|676|675.5|2000
1652797920000|2022-05-17 14:32:00|675.9||675.9||675.9||675.9||0
1652797930000|2022-05-17 14:32:10|675.8|675.5|675.6|675.2|675.8|675.5|675.6|675.1|36
1652797940000|2022-05-17 14:32:20|675.5|675.1|675.8|675.5|675.8|675.5|675.5|675.1|340
1652797950000|2022-05-17 14:32:30|675.9|675.6|676.1|675.8|676.3|675.9|675.9|675.6|607
1652797960000|2022-05-17 14:32:40|676|675.7|676.1|675.6|676.2|675.7|675.8|675.5|407
1652797970000|2022-05-17 14:32:50|676|675.7|676.1|675.9|676.1|675.9|675.9|675.7|971
1652797980000|2022-05-17 14:33:00|676.2|675.8|676.4|676.1|676.6|676.2|676.2|675.8|5535
1652797990000|2022-05-17 14:33:10|676.5||676.5||676.5||676.5||0
1652798000000|2022-05-17 14:33:20|676.2|676|676.3|676|676.5|676|676.2|676|1376
1652798010000|2022-05-17 14:33:30|676.4|676.1|676.6|676.1|676.9|676.5|676.4|676.1|1584
1652798020000|2022-05-17 14:33:40|676.4|676.2|676.6|676.4|676.6|676.4|676.4|676.1|3485
1652798030000|2022-05-17 14:33:50|676.5|676.3|676.4|676.2|676.6|676.3|676.4|676.2|378
1652798040000|2022-05-17 14:34:00|676.5|676.3|676.7|676.4|676.8|676.4|676.5|676.3|544
1652798050000|2022-05-17 14:34:10|676.6|676.3|676.6|676.2|676.6|676.4|676.4|676.2|70
1652798060000|2022-05-17 14:34:20|676.5|676.1|676.7|676.4|676.7|676.5|676.5|676.1|1778
1652798070000|2022-05-17 14:34:30|676.6|676.3|676.2|675.9|676.6|676.3|676.1|675.7|1090
1652798080000|2022-05-17 14:34:40|676.3|676|676.4|676|676.4|676|676.3|676|0
1652798090000|2022-05-17 14:34:50|676.5|676.4|676.5|676.4|676.8|676.6|676.5|676.4|24567
1652798100000|2022-05-17 14:35:00|676.4|676.2|676.4|676.2|676.5|676.2|676.4|676.2|2008
1652798110000|2022-05-17 14:35:10|676.3|676.1|675.9|675.5|676.3|676.1|675.9|675.5|2851
1652798130000|2022-05-17 14:35:30|675.8|675.4|675.6|675.2|675.8|675.4|675.6|675.2|200
1652798140000|2022-05-17 14:35:40|675.5|675.1|675.5|675.2|675.5|675.2|675.5|675.1|0
1652798150000|2022-05-17 14:35:50|675.4|675.3|675|674.7|675.4|675.3|675|674.7|1266
1652798160000|2022-05-17 14:36:00|674.9|674.6|675.6|675.1|675.6|675.1|674.8|674.5|4011
1652798170000|2022-05-17 14:36:10|675.7|675.2|676|675.6|676|675.6|675.5|675.2|152
1652798180000|2022-05-17 14:36:20|676.3|676.2|675.8|675.6|676.3|676.2|675.8|675.6|10389
1652798190000|2022-05-17 14:36:30|||||||||22
1652798200000|2022-05-17 14:36:40|675.7|675.7|675.6|675.2|676.1|675.8|675.6|675.2|8324
1652798210000|2022-05-17 14:36:50|675.7|675.3|675.8|675.4|675.8|675.7|675.7|675.2|2035
1652798220000|2022-05-17 14:37:00|675.7||675.7||675.7||675.7||0
1652798230000|2022-05-17 14:37:10|675.6|675.3|675|674.7|675.6|675.3|675|674.7|2518
1652798240000|2022-05-17 14:37:20|675.1|674.8|675.3|675|675.4|675.1|675.1|674.8|5822
1652798250000|2022-05-17 14:37:30|675.2|674.8|675.1|674.7|675.2|674.9|675.1|674.7|1915
1652798260000|2022-05-17 14:37:40|675||675||675||675||0
1652798270000|2022-05-17 14:37:50|675.1|674.8|675.1|674.9|675.1|674.9|675|674.8|3045
1652798280000|2022-05-17 14:38:00|675.3|675|674.8|674.3|675.3|675|674.8|674.3|1645
1652798290000|2022-05-17 14:38:10||674.4||674.4||674.4||674.4|0
1652798300000|2022-05-17 14:38:20|674.7||674.6||674.7||674.6||0
1652798310000|2022-05-17 14:38:30|674.5||674.5||674.5||674.5||0
1652798320000|2022-05-17 14:38:40|674.6|674.5|674.7|674.5|674.7|674.5|674.6|674.4|1391
1652798340000|2022-05-17 14:39:00|674.6|674.3|674.4|674.2|674.7|674.3|674.4|674.2|270
1652798350000|2022-05-17 14:39:10|674.5|674.3|674.5|674.2|674.6|674.4|674.4|674.2|1533
1652798400000|2022-05-17 14:40:00|674.4|674|674.3|673.9|674.5|674.4|674.2|673.9|23890
1652798410000|2022-05-17 14:40:10|674.2||674.2||674.2||674.2||0
1652798420000|2022-05-17 14:40:20|674.3|674|674.3|674|674.4|674.3|674.3|674|2211
1652798430000|2022-05-17 14:40:30||673.9||673.9||673.9||673.9|0
1652798440000|2022-05-17 14:40:40|674.2|674|674.2|673.9|674.2|674|674.2|673.9|0
1652798450000|2022-05-17 14:40:50|674.3|674|674.8|674.6|674.9|674.6|674.1|674|7572
1652798460000|2022-05-17 14:41:00|674.9||674.8||674.9||674.8||0
1652798470000|2022-05-17 14:41:10|674.7|674.5|674.7|674.5|674.7|674.5|674.6|674.5|459
1652798480000|2022-05-17 14:41:20|674.6|674.3|674.5|674.3|674.8|674.4|674.4|674.3|6671
1652798490000|2022-05-17 14:41:30||674.2||674.2||674.2||674.2|404
1652798500000|2022-05-17 14:41:40|674.4|674.1|674.4|674|674.4|674.1|674.4|674|0
1652798520000|2022-05-17 14:42:00|674.5|674.1|674.6|674.4|674.6|674.5|674.5|674.1|3556
1652798530000|2022-05-17 14:42:10|674.5|674.3|674.5|674.3|674.5|674.3|674.5|674.3|185
1652798560000|2022-05-17 14:42:40|674.6|674.5|674.9|674.5|674.9|674.5|674.5|674.3|3312
1652798570000|2022-05-17 14:42:50|675|674.6|675.3|674.9|675.3|674.9|675|674.6|408
1652798580000|2022-05-17 14:43:00|675.4||675.3||675.4||675.3||0
1652798590000|2022-05-17 14:43:10|675.2||675.3||675.3||675.2||96
1652798600000|2022-05-17 14:43:20|675.4|675|675.7|675.3|675.7|675.3|675.3|675|2285
1652798610000|2022-05-17 14:43:30|675.6|675.2|675|674.6|675.7|675.3|675|674.6|4802
1652798620000|2022-05-17 14:43:40||674.7||674.7||674.7||674.7|0
1652798630000|2022-05-17 14:43:50||674.6||674.6||674.6||674.6|0
1652798640000|2022-05-17 14:44:00|674.9|674.7|675|674.8|675|674.8|674.9|674.7|0
1652798650000|2022-05-17 14:44:10|675.1|674.9|675.7|675.3|675.7|675.3|675.1|674.9|5072
1652798660000|2022-05-17 14:44:20|675.8|675.7|675|674.7|675.8|675.7|675|674.7|29837
1652798680000|2022-05-17 14:44:40|675.1|674.8|675.3|674.8|675.4|675|675.1|674.8|3387
1652798690000|2022-05-17 14:44:50|675.2|674.9|674.9|674.6|675.2|674.9|674.9|674.6|36
1652798700000|2022-05-17 14:45:00|674.8|674.5|674.7|674.3|674.9|674.6|674.6|674.3|3975
1652798710000|2022-05-17 14:45:10|674.6|674.2|674.6|674.1|674.6|674.2|674.6|674.1|0
1652798720000|2022-05-17 14:45:20|674.5|674.2|674.6|674.2|674.6|674.2|674.5|674.1|1000
1652798730000|2022-05-17 14:45:30|674.5|674.1|674.1|674|674.5|674.1|674.1|674|15178
1652798740000|2022-05-17 14:45:40|674|673.9|674|673.6|674|673.9|674|673.6|2350
1652798750000|2022-05-17 14:45:50|673.9|673.4|673.9|673.6|673.9|673.7|673.6|673.2|2098
1652798760000|2022-05-17 14:46:00|673.8|673.5|673.8|673.5|673.9|673.5|673.8|673.5|1164
1652798770000|2022-05-17 14:46:10|673.9|673.6|673.9|673.6|674|673.8|673.8|673.4|2398
1652798780000|2022-05-17 14:46:20|673.8|673.5|673.7|673.4|673.9|673.7|673.6|673.3|31446
1652798790000|2022-05-17 14:46:30|673.6|673.5|673.4|673.1|673.7|673.5|673.4|673.1|1988
1652798800000|2022-05-17 14:46:40|673.5|673.2|673.4|673.1|673.5|673.4|673.4|673.1|3689
1652798820000|2022-05-17 14:47:00|673.5|673.2|673.3|673.2|673.5|673.3|673.3|673.1|4190
1652798830000|2022-05-17 14:47:10|673.2|673.1|673.3|673|673.3|673.1|673.1|673|3538
1652798840000|2022-05-17 14:47:20|673.4|673.1|673.8|673.5|673.9|673.5|673.4|673.1|6081
1652798850000|2022-05-17 14:47:30|673.7|673.4|673.7|673.4|673.8|673.4|673.6|673.3|396
1652798860000|2022-05-17 14:47:40|673.8|673.5|674.1|673.7|674.2|674.1|673.8|673.5|2672
1652798870000|2022-05-17 14:47:50|674||673.9||674||673.9||271
1652798880000|2022-05-17 14:48:00|674|673.8|674.3|674|674.4|674.2|674|673.8|2536
1652798890000|2022-05-17 14:48:10|674.2|673.9|674|673.5|674.2|673.9|673.8|673.5|1316
1652798900000|2022-05-17 14:48:20|673.9|673.6|673.9|673.6|673.9|673.6|673.9|673.6|0
1652798910000|2022-05-17 14:48:30|674|673.7|674.3|673.8|674.4|673.9|674|673.6|2841
1652798920000|2022-05-17 14:48:40|674.1||674.1||674.1||674.1||0
1652798930000|2022-05-17 14:48:50|674|673.7|673.9|673.8|674|673.8|673.9|673.6|1430
1652798940000|2022-05-17 14:49:00|674|673.9|674.1|673.9|674.1|674|674|673.8|1227
1652798950000|2022-05-17 14:49:10|674|674|674.1|673.9|674.4|674|674|673.9|901
1652798960000|2022-05-17 14:49:20||674||674||674||674|0
1652798970000|2022-05-17 14:49:30|674|673.9|674|673.8|674|673.9|674|673.8|1
1652798980000|2022-05-17 14:49:40|673.9|673.7|673.6|673.2|673.9|673.7|673.5|673.1|3103
1652798990000|2022-05-17 14:49:50|673.5|673.1|673.4|673|673.5|673.2|673.4|673|1000
1652799000000|2022-05-17 14:50:00|673.3||673.3||673.3||673.3||0
1652799020000|2022-05-17 14:50:20|673.2||673.2||673.2||673.2||376
1652799040000|2022-05-17 14:50:40|673.3|673.1|673.4|673|673.4|673.2|673.2|673|5968
1652799050000|2022-05-17 14:50:50|673.5|673.1|673.8|673.5|674|673.6|673.5|673.1|16119
1652799060000|2022-05-17 14:51:00|673.7|673.4|673.8|673.5|673.8|673.5|673.7|673.4|39
1652799080000|2022-05-17 14:51:20|673.7|673.4|673.8|673.5|673.8|673.6|673.6|673.4|1313
1652799090000|2022-05-17 14:51:30|673.9|673.6|673.9|673.6|674|673.9|673.8|673.6|5509
1652799100000|2022-05-17 14:51:40|673.8|673.5|673.9|673.5|673.9|673.6|673.6|673.4|7419
1652799110000|2022-05-17 14:51:50|673.7|673.6|673.9|673.8|674|673.9|673.7|673.5|2699
1652799120000|2022-05-17 14:52:00|674|673.9|674.2|673.9|674.3|673.9|674|673.9|1040
1652799130000|2022-05-17 14:52:10||673.8||673.8||673.8||673.8|0
1652799140000|2022-05-17 14:52:20||673.9||673.9||673.9||673.9|0
1652799160000|2022-05-17 14:52:40|674.3|674|674.6|674.3|674.7|674.4|674.2|674|6809
1652799170000|2022-05-17 14:52:50|674.5|674.2|674.3|674.1|674.5|674.4|674.3|674|5751
1652799180000|2022-05-17 14:53:00|674.2|674|674.5|674.1|674.5|674.2|674.1|674|4613
1652799190000|2022-05-17 14:53:10|674.4|674|673.9|673.6|674.4|674.1|673.8|673.6|5089
1652799230000|2022-05-17 14:53:50||673.7||673.6||673.7||673.6|0
1652799240000|2022-05-17 14:54:00|673.8|673.5|674|673.6|674.1|673.8|673.5|673.2|6249
1652799250000|2022-05-17 14:54:10|674.1|673.8|673.9|673.5|674.1|673.8|673.9|673.5|1074
1652799260000|2022-05-17 14:54:20||673.6||673.7||673.7||673.6|0
1652799270000|2022-05-17 14:54:30|674|673.8|674.2|673.9|674.2|673.9|674|673.7|2507
1652799280000|2022-05-17 14:54:40|674.3|674|674.5|674.1|674.5|674.1|674.3|674|656
1652799290000|2022-05-17 14:54:50|674.6|674.2|674.5|674.3|674.6|674.3|674.5|674.2|0
1652799300000|2022-05-17 14:55:00|674.6|674.4|674.8|674.4|674.8|674.5|674.6|674.4|784
1652799310000|2022-05-17 14:55:10|674.9|674.5|675|674.6|675|674.6|674.9|674.5|0
1652799320000|2022-05-17 14:55:20|674.9||674.9||674.9||674.9||0
1652799330000|2022-05-17 14:55:30|675|674.7|675|674.8|675.2|674.9|674.9|674.7|1221
1652799350000|2022-05-17 14:55:50|675.1|674.9|675.6|675.2|675.6|675.3|675|674.8|4508
1652799360000|2022-05-17 14:56:00|675.5|675.1|675|674.9|675.5|675.1|674.9|674.6|4339
1652799370000|2022-05-17 14:56:10|675.1|675|675.3|675|675.3|675|675.1|674.8|2605
1652799380000|2022-05-17 14:56:20|675.4|675.1|675.3|675.2|675.4|675.2|675.3|674.9|29
1652799400000|2022-05-17 14:56:40|675.2|675|675.2|675|675.3|675|675.2|674.9|415
1652799440000|2022-05-17 14:57:20|675.1|674.9|675.4|675.2|675.4|675.3|675|674.8|8896
1652799450000|2022-05-17 14:57:30|675.3|675.1|675.3|675|675.4|675.1|675.2|675|7926
1652799460000|2022-05-17 14:57:40|675.4|675.1|675.4|675.1|675.6|675.4|675.4|675.1|8096
1652799470000|2022-05-17 14:57:50||675.2||675.2||675.2||675.2|0
1652799490000|2022-05-17 14:58:10|||||||||200
1652799520000|2022-05-17 14:58:40||675.3||675.2||675.3||675.2|0
1652799530000|2022-05-17 14:58:50|675.5|675.3|676.1|675.7|676.1|675.8|675.5|675.3|6361
1652799540000|2022-05-17 14:59:00|676|675.8|675.9|675.7|676|675.8|675.9|675.7|2079
1652799580000|2022-05-17 14:59:40|676|675.8|676|675.8|676|675.9|675.9|675.8|2912
1652799590000|2022-05-17 14:59:50|676.1|675.9|676|675.7|676.2|675.9|675.9|675.7|363
1652799600000|2022-05-17 15:00:00|676.1|675.8|676|675.8|676.1|675.8|676|675.8|0
1652799610000|2022-05-17 15:00:10|676.1|675.9|676.4|676.1|676.6|676.2|676.1|675.9|3189
1652799620000|2022-05-17 15:00:20||676.2||676.2||676.2||676.2|0
1652799630000|2022-05-17 15:00:30|676.5|676.3|676.8|676.4|676.9|676.4|676.5|676.3|676
1652799670000|2022-05-17 15:01:10|676.7|676.5|676.3|675.8|676.7|676.5|676.1|675.8|11604
1652799680000|2022-05-17 15:01:20||675.9||676||676||675.9|0
1652799700000|2022-05-17 15:01:40|676.2||676.3||676.3||676.2||0
1652799720000|2022-05-17 15:02:00|676.2|676.1|676.1|675.9|676.2|676.1|675.9|675.8|5687
1652799730000|2022-05-17 15:02:10|676|675.8|675.8|675.6|676|675.9|675.7|675.6|1963
1652799740000|2022-05-17 15:02:20|675.9|675.7|676.1|675.7|676.1|675.8|675.9|675.6|745
1652799750000|2022-05-17 15:02:30|676||676||676||676||0
1652799760000|2022-05-17 15:02:40|676.1|675.8|676.3|675.9|676.4|676.1|676.1|675.8|2828
1652799770000|2022-05-17 15:02:50|676.2|676.1|676.4|675.9|676.4|676.1|675.9|675.8|1126
1652799780000|2022-05-17 15:03:00|676.5||676.4||676.5||676.4||0
1652799790000|2022-05-17 15:03:10|676.3|676|676.2|675.9|676.3|676.1|676.2|675.9|2294
1652799800000|2022-05-17 15:03:20|676.1|676|676|675.9|676.1|676|676|675.9|30
1652799810000|2022-05-17 15:03:30|||||||||370
1652799820000|2022-05-17 15:03:40|676.1|676|676.4|676.2|676.4|676.2|676.1|675.9|2287
1652799830000|2022-05-17 15:03:50|676.3|676.1|676.4|676|676.4|676.2|676.3|676|103
1652799840000|2022-05-17 15:04:00|676.3|676.2|676.4|676.1|676.4|676.2|676.3|676|99
1652799850000|2022-05-17 15:04:10|676.3|676|676.4|676.1|676.4|676.2|676.2|676|528
1652799860000|2022-05-17 15:04:20|676.3|676|676.3|676|676.4|676.1|676.3|676|2743
1652799880000|2022-05-17 15:04:40|676.2|675.9|676.1|675.9|676.2|675.9|676.1|675.8|2312
1652799910000|2022-05-17 15:05:10||676||675.9||676||675.9|0
1652799940000|2022-05-17 15:05:40|676.2|676|676.4|676.1|676.4|676.1|676.1|675.9|4700
1652799950000|2022-05-17 15:05:50|676.3|676|676.4|676|676.4|676|676.1|675.9|1314
1652799960000|2022-05-17 15:06:00|676.3|676.1|676.5|676.2|676.5|676.2|676.3|676|1036
1652799970000|2022-05-17 15:06:10|676.4|676.3|676.7|676.5|676.8|676.5|676.4|676.2|3836
1652799980000|2022-05-17 15:06:20|676.6|676.4|676.6|676.2|676.6|676.4|676.4|676.2|1708
1652799990000|2022-05-17 15:06:30|676.5|676.4|676.5|676.2|676.5|676.4|676.5|676.2|51
1652800000000|2022-05-17 15:06:40|676.4|676.4|676.3|676.1|676.5|676.4|676.2|675.9|1440
1652800020000|2022-05-17 15:07:00|676.2|676|676.1|675.8|676.2|676|676.1|675.8|73
1652800030000|2022-05-17 15:07:10|676.2|675.9|676.4|676|676.4|676.1|676.1|675.9|3972
1652800040000|2022-05-17 15:07:20|676.3|676.1|676.3|676|676.4|676.1|676.3|676|2122
1652800050000|2022-05-17 15:07:30|676.5|676.1|676.8|676.4|676.8|676.5|676.5|676.1|924
1652800130000|2022-05-17 15:08:50|676.7||676.6||676.7||676.6||0
1652800140000|2022-05-17 15:09:00|676.5|676.3|676.8|676.5|677|676.6|676.5|676.2|13787
1652800150000|2022-05-17 15:09:10|676.7|676.6|676.9|676.8|676.9|676.8|676.6|676.4|5346
1652800170000|2022-05-17 15:09:30|676.8|676.7|676.9|676.5|676.9|676.7|676.8|676.5|713
1652800180000|2022-05-17 15:09:40||676.6||676.6||676.6||676.5|2
1652800200000|2022-05-17 15:10:00|676.8|676.5|676.6|676.5|676.8|676.5|676.6|676.5|146
1652800210000|2022-05-17 15:10:10|676.5|676.4|676.5|676.4|676.5|676.4|676.5|676.3|594
1652800230000|2022-05-17 15:10:30|676.6|676.5|676.8|676.6|676.9|676.6|676.6|676.4|2578
1652800240000|2022-05-17 15:10:40|676.7|676.5|676.7|676.4|676.8|676.5|676.7|676.4|200
1652800250000|2022-05-17 15:10:50||676.5||676.5||676.5||676.5|0
1652800260000|2022-05-17 15:11:00|676.9|676.6|676.9|676.6|677|676.8|676.7|676.6|6824
1652800270000|2022-05-17 15:11:10|676.8|676.7|677|676.6|677|676.7|676.8|676.6|1308
1652800280000|2022-05-17 15:11:20|677.1|676.7|677.1|676.8|677.2|676.9|677.1|676.7|1739
1652800290000|2022-05-17 15:11:30|677|676.9|677.1|676.8|677.1|676.9|677|676.8|123
1652800300000|2022-05-17 15:11:40|677||677||677||677||0
1652800320000|2022-05-17 15:12:00|676.9|676.7|676.9|676.7|677|676.8|676.8|676.6|2759
1652800330000|2022-05-17 15:12:10|677|676.8|677|676.8|677.1|676.8|677|676.7|4305
1652800340000|2022-05-17 15:12:20|677.1|676.7|677|676.8|677.1|676.8|677|676.7|0
1652800350000|2022-05-17 15:12:30|676.9|676.7|676.8|676.6|676.9|676.7|676.8|676.6|787
1652800360000|2022-05-17 15:12:40|676.9||676.8||676.9||676.8||0
1652800370000|2022-05-17 15:12:50|676.7|676.7|677.4|677|677.4|677|676.7|676.6|5151
1652800380000|2022-05-17 15:13:00|677.5||677.5||677.5||677.5||0
1652800390000|2022-05-17 15:13:10|677.6|677.1|677.6|677.2|677.7|677.5|677.5|677.1|650
1652800400000|2022-05-17 15:13:20|677.5|677.1|677.3|677|677.5|677.1|677.2|677|857
1652800440000|2022-05-17 15:14:00||677.1||677.1||677.1||677.1|0
1652800450000|2022-05-17 15:14:10||677.2||677.1||677.2||677.1|129
1652800460000|2022-05-17 15:14:20|677.4|677.2|677.7|677.4|677.7|677.4|677.4|677.1|2086
1652800470000|2022-05-17 15:14:30|677.6|677.5|677.6|677.4|677.6|677.5|677.6|677.4|815
1652800480000|2022-05-17 15:14:40|677.5|677.3|677.3|677.2|677.5|677.3|677.3|677.1|3274
1652800490000|2022-05-17 15:14:50|677.2|677.1|677.2|677.1|677.2|677.1|677.2|677.1|603
1652800500000|2022-05-17 15:15:00|677.4|677.1|677.4|676.9|677.4|677.1|677.2|676.7|300
1652800510000|2022-05-17 15:15:10|677.2|676.8|677.6|677.1|677.6|677.1|677.2|676.8|300
1652800520000|2022-05-17 15:15:20|677.5|677|677.6|677|677.6|677|677.5|677|82
1652800530000|2022-05-17 15:15:30|677.5|677.2|677.6|677.1|677.7|677.2|677.5|677.1|0
1652800540000|2022-05-17 15:15:40|677.4|677|677.5|677|677.5|677|677.4|676.8|0
1652800550000|2022-05-17 15:15:50|677.2|676.8|677.4|677|677.4|677|677.2|676.8|798
1652800580000|2022-05-17 15:16:20|677.2|676.9|677.2|676.7|677.2|676.9|677.2|676.7|200
1652800590000|2022-05-17 15:16:30|677.4|676.9|677.1|676.7|677.4|676.9|677.1|676.7|0
1652800600000|2022-05-17 15:16:40|677.5|677|677.5|676.9|677.5|677|677.3|676.8|285
1652800610000|2022-05-17 15:16:50|677.6|677.1|677.6|677.1|677.6|677.1|677.6|677.1|0
1652800620000|2022-05-17 15:17:00|677.8|677.3|677.5|677.1|677.9|677.3|677.5|677.1|206
1652800640000|2022-05-17 15:17:20|677.4|677|677.7|677.2|677.7|677.2|677.4|677|2
1652800650000|2022-05-17 15:17:30|677.6|677|677.4|677|677.6|677|677.4|677|0
1652800680000|2022-05-17 15:18:00|677.6|677.2|677.2|676.6|677.6|677.2|677.2|676.6|75
1652800690000|2022-05-17 15:18:10|677.4|676.7|677.3|676.9|677.4|676.9|677.1|676.7|404
1652800700000|2022-05-17 15:18:20|677.1|676.7|677.2|676.8|677.5|677|677.1|676.7|0
1652800710000|2022-05-17 15:18:30|677.3|676.9|677.6|677.2|677.6|677.2|677.3|676.9|338
1652800770000|2022-05-17 15:19:30|677.4|677|677.6|677.2|677.6|677.2|677.4|677|0
1652800780000|2022-05-17 15:19:40|677.4|677|677.6|677.1|677.7|677.3|677.4|677|1243
1652800790000|2022-05-17 15:19:50||677.2||677.2||677.2||677.2|0
1652800800000|2022-05-17 15:20:00|677.8|677.4|677.9|677.6|678.1|677.6|677.8|677.4|373
1652800810000|2022-05-17 15:20:10|678.1|677.8|678.1|677.8|678.1|677.8|678.1|677.8|0
1652800820000|2022-05-17 15:20:20|677.9|677.6|678.9|678.3|678.9|678.3|677.9|677.6|1904
1652800830000|2022-05-17 15:20:30|678.7|678.5|678.7|678.3|678.9|678.5|678.7|678.2|400
1652800840000|2022-05-17 15:20:40|678.9|678.5|678.9|678.5|678.9|678.5|678.7|678.3|379
1652800850000|2022-05-17 15:20:50|679.1|678.6|679.1|678.7|679.3|678.9|679.1|678.6|40
1652800860000|2022-05-17 15:21:00|679.3|678.9|679.8|679.3|680.1|679.5|679.3|678.9|1680
1652800870000|2022-05-17 15:21:10|679.9|679.4|679.5|679.1|680|679.7|679.5|679|2950
1652800880000|2022-05-17 15:21:20|679.3|678.8|679.7|679.1|679.7|679.2|679.3|678.8|1420
1652800890000|2022-05-17 15:21:30|679.6|679.3|680|679.5|680|679.5|679.6|679.3|1226
1652800900000|2022-05-17 15:21:40|679.9|679.4|679.9|679.4|680.1|679.6|679.9|679.4|0
1652800910000|2022-05-17 15:21:50|680|679.6|680|679.6|680.1|679.7|679.8|679.4|0
1652800920000|2022-05-17 15:22:00|679.6|679.3|680|679.5|680|679.5|679.6|679.2|733
1652800930000|2022-05-17 15:22:10|680.3|679.6|680.5|680|680.7|680.2|680.3|679.6|5234
1652800950000|2022-05-17 15:22:30|680.7|680.2|681|680.4|681.3|680.7|680.5|680.1|4162
1652800960000|2022-05-17 15:22:40|681.2|680.6|681.1|680.6|681.2|680.6|680.9|680.4|684
1652800970000|2022-05-17 15:22:50|680.9|680.4|681.1|680.6|681.1|680.6|680.9|680.4|65
1652800980000|2022-05-17 15:23:00|680.9|680.4|680.9|680.5|681.1|680.6|680.9|680.4|0
1652800990000|2022-05-17 15:23:10|681.1|680.8|680.7|680.2|681.1|680.8|680.7|680.2|1422
1652801000000|2022-05-17 15:23:20|680.8|680.4|680.6|680.3|680.8|680.4|680.6|680.2|0
1652801010000|2022-05-17 15:23:30|680.7|680.2|680.8|680.4|680.8|680.4|680.6|680.2|0
1652801020000|2022-05-17 15:23:40|680.6|680.3|680.9|680.5|680.9|680.5|680.6|680.3|0
1652801030000|2022-05-17 15:23:50|680.7|680.3|681.1|680.7|681.3|680.8|680.7|680.3|1344
1652801040000|2022-05-17 15:24:00|681.3|680.5|681.2|680.8|681.3|680.8|681|680.5|664
1652801050000|2022-05-17 15:24:10|681|680.6|681.2|680.8|681.2|680.8|681|680.6|30
1652801060000|2022-05-17 15:24:20|681|680.6|680.9|680.4|681.1|680.7|680.8|680.4|5
1652801070000|2022-05-17 15:24:30|681|680.6|681|680.5|681|680.6|680.8|680.3|1637
1652801080000|2022-05-17 15:24:40|680.8|680.4|680.9|680.6|681|680.6|680.7|680.3|1135
1652801090000|2022-05-17 15:24:50|680.7|680.5|680.8|680.3|680.8|680.5|680.7|680.3|144
1652801100000|2022-05-17 15:25:00|680.6|680.4|680.4|680.1|680.6|680.4|680.4|680.1|0
1652801110000|2022-05-17 15:25:10|680.7|680.2|681.1|680.7|681.4|680.9|680.7|680.2|962
1652801120000|2022-05-17 15:25:20|681.3|680.9|681.2|680.7|681.3|680.9|681|680.4|91
1652801130000|2022-05-17 15:25:30|680.9|680.5|681.1|680.7|681.1|680.7|680.9|680.5|0
1652801140000|2022-05-17 15:25:40|681|680.5|680.7|680.3|681|680.5|680.7|680.3|97
1652801150000|2022-05-17 15:25:50|680.8|680.2|680.6|680.2|680.9|680.4|680.6|680.2|2157
1652801160000|2022-05-17 15:26:00|680.8|680.4|680.9|680.6|680.9|680.6|680.7|680.4|1315
1652801170000|2022-05-17 15:26:10|680.7|680.5|680.7|680.3|680.7|680.5|680.7|680.3|277
1652801180000|2022-05-17 15:26:20|681|680.4|680.8|680.3|681|680.5|680.8|680.3|804
1652801190000|2022-05-17 15:26:30|680.9|680.5|680.9|680.5|680.9|680.5|680.9|680.5|0
1652801200000|2022-05-17 15:26:40|680.7|680.3|680.8|680.4|680.8|680.4|680.7|680.3|0
1652801220000|2022-05-17 15:27:00|681|680.6|680.7|680.2|681|680.6|680.7|680.2|233
1652801230000|2022-05-17 15:27:10|680.9|680.4|681.2|680.7|681.4|680.9|680.9|680.4|1278
1652801240000|2022-05-17 15:27:20|681.4|680.9|681.4|680.8|681.4|680.9|681.2|680.7|0
1652801250000|2022-05-17 15:27:30|681.3|680.7|680.9|680.5|681.3|680.9|680.9|680.5|1713
1652801270000|2022-05-17 15:27:50|681.1|680.7|680.9|680.5|681.1|680.8|680.9|680.5|0
1652801280000|2022-05-17 15:28:00|681.1|680.6|680.9|680.6|681.1|680.8|680.9|680.6|1868
1652801290000|2022-05-17 15:28:10|681.5|680.9|681.5|681.1|681.5|681.1|681.3|680.8|1012
1652801320000|2022-05-17 15:28:40|681.3|680.9|681.5|681.1|681.5|681.1|681.3|680.9|1000
1652801330000|2022-05-17 15:28:50|681.3|680.8|681.1|680.6|681.3|680.8|681.1|680.6|4422
1652801340000|2022-05-17 15:29:00|681.2|680.7|681.1|680.7|681.4|681|681.1|680.7|533
1652801350000|2022-05-17 15:29:10|681.3|680.9|681.3|680.8|681.3|680.9|681.3|680.8|42
1652801360000|2022-05-17 15:29:20|681.4|680.7|680.7|680|681.4|680.7|680.7|680|720
1652801370000|2022-05-17 15:29:30||680.1||680.2||680.2||680.1|11
1652801380000|2022-05-17 15:29:40|680.9|680.4|680.9|680.3|680.9|680.4|680.9|680.3|3
1652801390000|2022-05-17 15:29:50|680.7|680.1|680.6|679.9|680.9|680.3|680.6|679.9|446
1652857200000|2022-05-18 07:00:00|684.5|683.9|684.5|683.9|684.5|684|684.5|683.9|312
1652857210000|2022-05-18 07:00:10|684.6|684|684.8|684|684.8|684|684.6|684|0
1652857220000|2022-05-18 07:00:20|685|684.1|686.7|685.7|688|687|684.9|684.1|34468
1652857230000|2022-05-18 07:00:30|686.8|685.8|689.6|688.7|689.7|689.1|686.8|685.8|10500
1652857240000|2022-05-18 07:00:40|689.4|688.6|689.4|688.6|689.8|688.6|688.4|687.7|20856
1652857250000|2022-05-18 07:00:50|689.3|688.5|688.4|688|689.3|688.5|688.4|687.5|2600
1652857260000|2022-05-18 07:01:00|688.3|687.9|688.4|687.9|688.4|687.9|688.3|687.9|309
1652857270000|2022-05-18 07:01:10|688.5||688.5||688.6||688.5||0
1652857280000|2022-05-18 07:01:20|688.4||688.4||688.5||688.4||0
1652857290000|2022-05-18 07:01:30|688.5|687.8|688|687.3|688.5|687.8|687.1|686.2|5879
1652857300000|2022-05-18 07:01:40|688.1|687.4|688.6|688.2|689.1|688.2|688|687.4|13832
1652857320000|2022-05-18 07:02:00|688.8|688.3|689.8|689.1|689.8|689.1|688.7|688.3|23843
1652857340000|2022-05-18 07:02:20|689.7|689|689.7|688.6|691|690.2|689|688.6|33670
1652857350000|2022-05-18 07:02:30|689.6|688.7|689.6|688.7|689.6|688.7|689.6|688.7|0
1652857360000|2022-05-18 07:02:40|689.7|688.8|689.7|688.8|690.1|689.1|689.4|688.8|345
1652857370000|2022-05-18 07:02:50|688.7|688.6|690|689.1|690|689.1|688.7|688.6|20000
1652857380000|2022-05-18 07:03:00|689.9|689.4|689.4|689|689.9|689.4|689.4|688.8|3418
1652857400000|2022-05-18 07:03:20|689.5|689.1|689.2|688.6|689.5|689.1|689.1|688.6|1317
1652857410000|2022-05-18 07:03:30|689.1|688.5|688.3|687.4|689.1|688.5|688.3|687.2|1370
1652857430000|2022-05-18 07:03:50|688.4|687.5|689.5|688.8|689.7|688.8|688.2|687.5|31094
1652857440000|2022-05-18 07:04:00|689.4|688.7|689.1|688.4|689.4|688.7|689.1|688.4|1603
1652857450000|2022-05-18 07:04:10|689|688.5|689|688.4|689.1|688.5|688.9|688.4|0
1652857460000|2022-05-18 07:04:20|688.9|688.2|688.5|687.9|689.3|688.2|687.7|686.6|36731
1652857470000|2022-05-18 07:04:30|688.6||688.7||688.7||688.6||0
1652857480000|2022-05-18 07:04:40|688.6||688.6||688.6||688.5||0
1652857490000|2022-05-18 07:04:50|688.5|687.8|687.4|686.5|688.5|687.8|687.1|686.2|5966
1652857500000|2022-05-18 07:05:00|687.5|686.6|687.5|686.7|687.7|687|687.4|686.5|0
1652857510000|2022-05-18 07:05:10|687.6|686.8|687.1|686.4|687.6|686.8|687|686.4|0
1652857520000|2022-05-18 07:05:20|687|686.3|686.1|685.4|687.1|686.5|686.1|685.3|470
1652857530000|2022-05-18 07:05:30|686|685.3|685.6|684.8|686.1|685.3|685.6|684.7|100
1652857540000|2022-05-18 07:05:40|685.5|684.6|686.2|685.4|686.2|685.5|685.2|684.1|2611
1652857550000|2022-05-18 07:05:50|686.1|685.1|686.9|686|686.9|686|685.2|685|29495
1652857560000|2022-05-18 07:06:00|687|686.1|687|686.3|687.1|686.3|686.7|686|3508
1652857570000|2022-05-18 07:06:10|687.1|686.4|687.1|686.4|687.1|686.4|687.1|686.4|0
1652857580000|2022-05-18 07:06:20|687|686.3|686|685.5|687|686.3|686|685.5|2838
1652857590000|2022-05-18 07:06:30|685.9|685.4|687.1|686.4|687.1|686.4|685.7|684.8|22694
1652857600000|2022-05-18 07:06:40|687|686.3|687|686.3|687|686.3|687|686.3|0
1652857610000|2022-05-18 07:06:50|687.1|686.2|687|686.1|687.1|686.3|686.7|686|3770
1652857630000|2022-05-18 07:07:10|686.9|686|685.7|685.1|686.9|686|685.7|684.9|1691
1652857640000|2022-05-18 07:07:20|685.6|685|686.7|685.8|686.7|685.8|685.4|684.9|2095
1652857650000|2022-05-18 07:07:30|686.8|685.9|686.7|686.1|687|686.2|686.6|685.9|0
1652857660000|2022-05-18 07:07:40|686.6|686|686.8|686.2|686.9|686.2|686.6|685.9|0
1652857670000|2022-05-18 07:07:50|686.9||686.9||686.9||686.8||0
1652857680000|2022-05-18 07:08:00|687|685.9|686.6|685.8|687|686.2|686.2|685.4|1049
1652857690000|2022-05-18 07:08:10|686.5|685.7|686.6|685.5|686.6|685.7|686.1|685.2|0
1652857700000|2022-05-18 07:08:20|686.5|685.6|688|687.2|688|687.2|686.2|685.6|10786
1652857710000|2022-05-18 07:08:30|687.9|687.3|688|687.3|688|687.3|687.9|687.2|0
1652857720000|2022-05-18 07:08:40|687.9|687.4|687.9|687.2|687.9|687.4|687.9|687.2|0
1652857730000|2022-05-18 07:08:50|688|687.3|688.6|687.8|688.6|687.8|688|687.3|1900
1652857740000|2022-05-18 07:09:00|688.5|687.7|688.5|687.7|688.5|687.7|688.5|687.7|13
1652857750000|2022-05-18 07:09:10||687.9||687.9||687.9||687.9|0
1652857760000|2022-05-18 07:09:20||688||687.9||688||687.9|200
1652857770000|2022-05-18 07:09:30|688.6|688|688.8|688.2|689|688.2|688.6|688|500
1652857780000|2022-05-18 07:09:40|688.7|688.1|688.4|687.9|688.7|688.1|688.4|687.9|0
1652857790000|2022-05-18 07:09:50|688.3|688.9|690.1|689.5|690.6|689.8|688.3|688|57402
1652857800000|2022-05-18 07:10:00|690|689.6|690.1|689.6|690.1|689.7|690|689.5|0
1652857810000|2022-05-18 07:10:10|690|689.5|689.7|688.9|690.1|689.5|689.4|688.6|6239
1652857820000|2022-05-18 07:10:20|689.8|689|690.1|689.5|690.5|689.8|689.8|689|780
1652857830000|2022-05-18 07:10:30|690|689.3|689.3|688.5|690|689.3|689.3|688.5|98
1652857840000|2022-05-18 07:10:40|689.2|688.3|688.7|687.8|689.3|688.7|688.6|687.8|0
1652857850000|2022-05-18 07:10:50||687.9||688.2||688.3||687.9|0
1652857870000|2022-05-18 07:11:10|688.6|688|688.6|687.8|688.7|688|688.5|687.6|338
1652857880000|2022-05-18 07:11:20|688.5|687.7|688.3|687.5|688.5|687.7|688.3|687.5|0
1652857890000|2022-05-18 07:11:30|688.2|687.8|688|687.3|688.3|687.8|687.3|686.7|22874
1652857900000|2022-05-18 07:11:40|687.9|687.4|687.9|687.3|688|687.4|687.8|687.3|0
1652857910000|2022-05-18 07:11:50|688|687.4|687.9|687.3|688.4|687.5|687.9|687.3|0
1652857920000|2022-05-18 07:12:00|687.8|687.1|687.6|687|687.8|687.1|687.5|686.8|95
1652857940000|2022-05-18 07:12:20|687.5|687.1|687.6|687|687.6|687.1|687.5|687|0
1652857950000|2022-05-18 07:12:30||687.1||687||687.2||687|0
1652857960000|2022-05-18 07:12:40|687.5|686.8|686.7|686.1|687.5|686.8|685.7|685.3|15924
1652857970000|2022-05-18 07:12:50|686.6|686.2|687.1|686.3|687.1|686.3|686.5|686.1|0
1652857980000|2022-05-18 07:13:00|687.2|686.4|687|686.3|687.3|686.9|687|686.2|181
1652857990000|2022-05-18 07:13:10|686.9|686.2|686.8|686.2|686.9|686.3|686.6|686.2|0
1652858000000|2022-05-18 07:13:20|686.7|686.1|686|685.3|686.7|686.1|686|685.2|1175
1652858020000|2022-05-18 07:13:40|686.1|685.4|686.5|686|686.5|686|686.1|685.4|363
1652858030000|2022-05-18 07:13:50|685.9|685.9|686.6|686.2|686.8|686.3|685.9|685.8|15758
1652858040000|2022-05-18 07:14:00|686.5|686|686.6|686|687.1|686.5|686.1|685.6|1321
1652858050000|2022-05-18 07:14:10|686.5|685.9|687.4|686.9|687.5|686.9|686.2|685.6|2469
1652858060000|2022-05-18 07:14:20|687.6||687.4||687.6||687.3||0
1652858070000|2022-05-18 07:14:30|687|687|687.5|687|687.6|687|687|687|2500
1652858080000|2022-05-18 07:14:40|687.4|686.7|686.8|686.1|687.4|686.7|686.7|686.1|628
1652858090000|2022-05-18 07:14:50|686.7|686.2|686.6|686.2|686.8|686.3|686.5|686.1|359
1652858100000|2022-05-18 07:15:00|686.5|686|686.6|686.2|686.6|686.3|686.4|685.8|2923
1652858110000|2022-05-18 07:15:10|686.8|686.3|687.1|686.5|687.4|686.8|686.8|686.3|1767
1652858120000|2022-05-18 07:15:20|687.2|686.6|686.8|686.2|687.2|686.7|686.5|685.8|285
1652858130000|2022-05-18 07:15:30|686.9|686.3|686.6|686.2|686.9|686.3|686.6|686.2|0
1652858140000|2022-05-18 07:15:40|686.5|686|686.3|685.8|686.5|686|685.9|685.3|864
1652858150000|2022-05-18 07:15:50|685.5|685.4|686.1|685.6|686.2|685.6|685.5|685.4|9501
1652858160000|2022-05-18 07:16:00|686||685.9||686||685.9||0
1652858170000|2022-05-18 07:16:10|686||685.9||686.1||685.9||0
1652858180000|2022-05-18 07:16:20|686|685.7|686.3|685.7|686.3|685.8|686|685.6|403
1652858190000|2022-05-18 07:16:30|686.2|685.6|686.2|685.6|686.2|685.6|686.2|685.6|0
1652858200000|2022-05-18 07:16:40|686.1|685.7|686.2|685.6|686.2|685.7|685.9|685.6|0
1652858210000|2022-05-18 07:16:50|686.1||686||686.1||685.9||0
1652858220000|2022-05-18 07:17:00|686.1|685.7|686.3|685.7|686.3|685.7|686.1|685.7|400
1652858230000|2022-05-18 07:17:10|686.2|685.8|686.6|686.1|686.6|686.2|686.2|685.8|655
1652858240000|2022-05-18 07:17:20|686.8|686.2|686.7|686.4|686.9|686.5|686.6|686.2|950
1652858250000|2022-05-18 07:17:30|686.9|686.5|687|686.5|687.2|686.6|686.9|686.5|729
1652858260000|2022-05-18 07:17:40|687.1|686.4|687.2|686.5|687.5|686.9|686.5|686|1336
1652858270000|2022-05-18 07:17:50|687.1|686.4|687.3|686.7|687.3|686.7|686.6|686|4
1652858280000|2022-05-18 07:18:00|687.2|686.6|687|686.3|687.2|686.6|687|686.3|0
1652858290000|2022-05-18 07:18:10|686.9|686.4|687|686.4|687|686.4|686.8|686.3|0
1652858300000|2022-05-18 07:18:20|686.9|686.5|686.7|686.3|687|686.5|686.7|686.3|0
1652858310000|2022-05-18 07:18:30|686.6|686.2|686.2|685.7|686.6|686.3|686.1|685.7|1263
1652858320000|2022-05-18 07:18:40|686.3|685.8|686.1|685.9|686.4|686|685.7|685.6|5674
1652858330000|2022-05-18 07:18:50|686|685.6|685.6|685.2|686|685.6|685.5|685|1240
1652858340000|2022-05-18 07:19:00|685.8|685.3|686.1|685.6|686.2|685.7|685.8|685.3|729
1652858350000|2022-05-18 07:19:10||685.7||685.8||685.8||685.6|0
1652858360000|2022-05-18 07:19:20||685.7||685.7||685.8||685.5|0
1652858370000|2022-05-18 07:19:30|686|685.6|686.1|685.7|686.1|685.7|686|685.5|0
1652858380000|2022-05-18 07:19:40|686.2|685.8|686.5|686|686.7|686.1|686.2|685.8|877
1652858390000|2022-05-18 07:19:50|686.6|686.1|686.2|685.7|686.7|686.2|686.1|685.7|338
1652858400000|2022-05-18 07:20:00|686.1|685.5|685.4|685|686.3|685.7|685.4|685|232
1652858410000|2022-05-18 07:20:10|685.7|685.1|685.9|685.3|685.9|685.4|685.7|685.1|154
1652858420000|2022-05-18 07:20:20|685.8|685.4|685.9|685.4|685.9|685.5|685.8|685.3|0
1652858430000|2022-05-18 07:20:30|685.8|685.5|685.9|685.3|685.9|685.5|685.8|685.3|0
1652858440000|2022-05-18 07:20:40|686|685.4|686|685.5|686|685.7|685.9|685.4|730
1652858450000|2022-05-18 07:20:50|685.9|685.4|685.8|685.2|685.9|685.5|685.6|685.1|726
1652858460000|2022-05-18 07:21:00|685.9|685.3|685.8|685.3|686|685.4|685.7|685.1|1996
1652858470000|2022-05-18 07:21:10|685.7|685.2|685.8|685.2|685.8|685.2|685.6|685.2|0
1652858480000|2022-05-18 07:21:20|685.7||685.7||685.7||685.6||0
1652858490000|2022-05-18 07:21:30|685.8|685.3|685.8|685.2|685.8|685.3|685.6|685.2|500
1652858500000|2022-05-18 07:21:40|685.9|685.3|685.6|685.2|685.9|685.3|685.6|685.2|0
1652858510000|2022-05-18 07:21:50|685.7|685.3|685.6|685.2|685.7|685.3|685.6|685.2|0
1652858520000|2022-05-18 07:22:00|685.8|685.3|685.9|685.5|686|685.6|685.8|685.3|689
1652858530000|2022-05-18 07:22:10|685.8|685.4|685|684.6|685.8|685.4|684.9|684.4|602
1652858540000|2022-05-18 07:22:20|685.2|684.7|685.5|684.9|685.7|685.3|685.2|684.7|2646
1652858550000|2022-05-18 07:22:30|685.6|685|685.5|684.9|685.7|685.1|685.4|684.9|0
1652858560000|2022-05-18 07:22:40|685.4|685|685.5|685|685.5|685|685.4|685|0
1652858570000|2022-05-18 07:22:50|685.4|684.9|685.3|684.7|685.4|684.9|685|684.5|367
1652858580000|2022-05-18 07:23:00|685.2|684.6|685.9|685.4|686|685.5|685.1|684.6|0
1652858590000|2022-05-18 07:23:10|685.8|685.3|685.8|685.3|685.9|685.3|685.8|685.3|0
1652858600000|2022-05-18 07:23:20|685.7|685|685.1|684.8|685.7|685|685.1|684.7|156
1652858610000|2022-05-18 07:23:30|685.2|684.5|685.7|685.2|685.8|685.3|684.9|684.4|6264
1652858620000|2022-05-18 07:23:40|685.6||685.7||685.7||685.6||0
1652858630000|2022-05-18 07:23:50|685.6|685.1|685.5|685.1|685.6|685.1|685.3|685.1|728
1652858640000|2022-05-18 07:24:00|685.4|684.9|685.1|684.4|685.4|684.9|685.1|684.3|798
1652858650000|2022-05-18 07:24:10|685|684.3|684.4|683.9|685|684.3|684.3|683.8|0
1652858660000|2022-05-18 07:24:20|684.5|683.8|684|683.4|684.5|684|683.9|683.4|0
1652858670000|2022-05-18 07:24:30|683.9|683.3|683.8|683.3|683.9|683.3|683.8|683.3|0
1652858680000|2022-05-18 07:24:40|683.9|683.4|684.5|683.9|684.5|684.1|683.9|683.4|873
1652858690000|2022-05-18 07:24:50|684.4|683.8|684.5|684|684.5|684.1|684.3|683.7|0
1652858700000|2022-05-18 07:25:00|684.4|683.9|684.5|684.2|684.8|684.3|684|683.8|12598
1652858710000|2022-05-18 07:25:10|684.4|684.1|684.5|684.1|684.5|684.2|684.3|684.1|1176
1652858720000|2022-05-18 07:25:20|684.8|684.2|684.7|684.2|684.8|684.5|684.7|684.2|2556
1652858730000|2022-05-18 07:25:30|684.6|684.3|684.8|684.5|684.8|684.5|684.6|684.3|0
1652858740000|2022-05-18 07:25:40|684.7|684.4|684.8|684.5|684.8|684.5|684.7|684.2|900
1652858770000|2022-05-18 07:26:10|684.7|684.3|684.7|684.2|684.8|684.3|684.4|684.1|354
1652858780000|2022-05-18 07:26:20|684.6|684.3|684.8|684.4|684.8|684.4|684.6|684.1|0
1652858790000|2022-05-18 07:26:30|685|684.5|685.6|685.2|685.8|685.3|685|684.5|2932
1652858800000|2022-05-18 07:26:40|685.5|685.3|685.4|684.9|685.6|685.3|685.4|684.9|0
1652858810000|2022-05-18 07:26:50|685.3|684.8|685.3|684.7|685.5|685.1|685.2|684.6|5489
1652858820000|2022-05-18 07:27:00|685.2|684.8|685.3|684.7|685.3|684.9|685.1|684.7|0
1652858830000|2022-05-18 07:27:10|685.2|684.8|684.8|684.3|685.2|684.8|684.8|684.2|890
1652858840000|2022-05-18 07:27:20|684.7|684.2|684.5|684.1|684.8|684.3|684.5|684.1|0
1652858850000|2022-05-18 07:27:30|684.4|684|684|683.4|684.4|684|684|683.4|1886
1652858860000|2022-05-18 07:27:40|683.9|683.6|683.5|683.1|683.9|683.6|683.4|683|767
1652858870000|2022-05-18 07:27:50||683||683||683||683|0
1652858880000|2022-05-18 07:28:00|683.4|682.8|683|682.6|683.4|682.8|683|682.5|75
1652858890000|2022-05-18 07:28:10|683.1|682.5|682.8|682.5|683.1|682.5|682.8|682.4|0
1652858900000|2022-05-18 07:28:20|682.7|682.3|682.7|682.3|682.7|682.3|682.6|682.1|750
1652858910000|2022-05-18 07:28:30|682.9|682.2|682.9|682.5|683.1|682.8|682.6|682.2|5160
1652858920000|2022-05-18 07:28:40|682.8|682.4|683|682.4|683|682.5|682.5|682.2|1573
1652858930000|2022-05-18 07:28:50|682.9||682.8||682.9||682.8||0
1652858940000|2022-05-18 07:29:00|682.9|682.5|683.7|683.3|683.8|683.3|682.9|682.5|1250
1652858950000|2022-05-18 07:29:10|683.6|683.2|683.1|682.6|683.6|683.2|683.1|682.5|460
1652858960000|2022-05-18 07:29:20|683|682.4|682.7|682.3|683.1|682.6|682.7|682.3|345
1652859000000|2022-05-18 07:30:00|682.6|682.1|682.4|682.1|682.6|682.1|682.4|682.1|1664
1652859010000|2022-05-18 07:30:10|682.3|681.9|682|681.5|682.3|681.9|682|681.4|1338
1652859020000|2022-05-18 07:30:20|681.9||681.9||681.9||681.9||0
1652859030000|2022-05-18 07:30:30|681.8||681.8||681.8||681.8||0
1652859040000|2022-05-18 07:30:40|681.7|681.3|680.7|680.1|681.7|681.3|680.7|680.1|1931
1652859050000|2022-05-18 07:30:50|680.8|680.2|680.7|680.3|681.1|680.7|680.7|680.2|5550
1652859060000|2022-05-18 07:31:00|680.8|680.4|680.9|680.3|681|680.5|680.5|680.3|3112
1652859070000|2022-05-18 07:31:10|680.8|680.4|680.7|680.4|680.8|680.4|680.7|680.4|0
1652859090000|2022-05-18 07:31:30|680.6|680.5|681|680.6|681.1|680.6|680.6|680.5|9585
1652859100000|2022-05-18 07:31:40|680.9||681||681||680.9||0
1652859110000|2022-05-18 07:31:50|680.9|680.5|681|680.6|681|680.6|680.9|680.4|1211
1652859120000|2022-05-18 07:32:00|680.9|680.4|680.7|680.3|680.9|680.4|680.6|680.3|1543
1652859140000|2022-05-18 07:32:20|680.6|680.1|680.3|680|680.7|680.3|680.3|680|4019
1652859150000|2022-05-18 07:32:30|680.2|679.9|680.3|679.9|680.3|680.1|680.1|679.6|25399
1652859160000|2022-05-18 07:32:40||680||679.9||680.1||679.9|0
1652859170000|2022-05-18 07:32:50|680.4|680|680.4|680|680.6|680.3|680.4|680|2145
1652859180000|2022-05-18 07:33:00||680.1||680||680.2||680|0
1652859200000|2022-05-18 07:33:20||680.1||680.1||680.1||680|0
1652859210000|2022-05-18 07:33:30|680.5|680.2|680.9|680.6|680.9|680.7|680.5|680.2|32375
1652859220000|2022-05-18 07:33:40|680.8|680.5|680.7|680.3|680.8|680.5|680.7|680.2|571
1652859230000|2022-05-18 07:33:50|680.6|680.2|680.6|680.2|680.6|680.2|680.6|680.2|0
1652859240000|2022-05-18 07:34:00|680.5|680.1|680.5|680.2|680.5|680.2|680.5|680.1|0
1652859260000|2022-05-18 07:34:20|680.4|680.3|681.3|680.8|681.3|680.9|680.4|680.2|9778
1652859270000|2022-05-18 07:34:30|681.2|680.9|681.9|681.4|681.9|681.4|681.2|680.9|487
1652859280000|2022-05-18 07:34:40|682|681.5|682.2|681.6|682.2|681.6|682|681.5|0
1652859290000|2022-05-18 07:34:50|682.1||682||682.1||682||0
1652859300000|2022-05-18 07:35:00|682.1|681.7|682|681.7|682.1|681.7|681.9|681.6|2818
1652859310000|2022-05-18 07:35:10|681.9|681.6|681.9|681.7|682|681.7|681.9|681.6|29
1652859320000|2022-05-18 07:35:20|681.8|681.6|681.8|681.6|681.9|681.8|681.8|681.6|7816
1652859330000|2022-05-18 07:35:30|681.7|681.4|681.3|680.8|681.8|681.6|681.3|680.8|2934
1652859340000|2022-05-18 07:35:40||681.1||681.1||681.1||681.1|0
1652859350000|2022-05-18 07:35:50|681.4|681.2|681.1|680.9|681.5|681.3|681.1|680.9|3483
1652859360000|2022-05-18 07:36:00|681|680.7|680.9|680.5|681|680.7|680.9|680.4|338
1652859370000|2022-05-18 07:36:10|680.8||680.7||680.9||680.7||0
1652859390000|2022-05-18 07:36:30|680.9|680.6|680.9|680.5|680.9|680.6|680.8|680.5|3494
1652859410000|2022-05-18 07:36:50|680.7|680.3|679.9|679.5|680.7|680.3|679.9|679.4|8288
1652859420000|2022-05-18 07:37:00|680|679.6|680.4|680|680.4|680.1|680|679.6|2530
1652859430000|2022-05-18 07:37:10|680.3|680.1|680.6|680.1|680.7|680.4|680.3|680|6449
1652859440000|2022-05-18 07:37:20|680.5|680|680.6|680.1|680.7|680.2|680.1|680|2286
1652859450000|2022-05-18 07:37:30|680.7|680.2|682|681.6|682.1|681.6|680.5|680.2|6281
1652859460000|2022-05-18 07:37:40|682.1|681.5|681.8|681.4|682.1|681.5|681.5|681.3|2312
1652859470000|2022-05-18 07:37:50|681.7|681.3|681.8|681.4|682|681.4|681.7|681.3|0
1652859490000|2022-05-18 07:38:10|681.7|681.3|682.1|681.7|682.1|681.7|681.5|681.3|4694
1652859500000|2022-05-18 07:38:20|682|681.5|681.9|681.5|682|681.5|681.8|681.5|100
1652859510000|2022-05-18 07:38:30|682|681.6|681.9|681.6|682|681.6|681.9|681.6|0
1652859530000|2022-05-18 07:38:50|681.8|681.7|682.4|682.1|682.8|682.2|681.8|681.6|2642
1652859540000|2022-05-18 07:39:00|682.5|682.2|682.3|682|682.5|682.4|682.2|682|816
1652859550000|2022-05-18 07:39:10|682.4||682.4||682.5||682.2||0
1652859560000|2022-05-18 07:39:20|682.3||682.4||682.5||682.3||0
1652859570000|2022-05-18 07:39:30|682.5||682.5||682.5||682.3||0
1652859580000|2022-05-18 07:39:40|682.4|681.9|681.5|681.1|682.4|681.9|681.5|681|2340
1652859590000|2022-05-18 07:39:50||681.2||681.1||681.2||681.1|290
1652859600000|2022-05-18 07:40:00|681.6|681|681.5|681.2|681.6|681.3|681.5|681|2917
1652859610000|2022-05-18 07:40:10|681.6|681.1|681.5|681.1|681.6|681.4|681.5|681.1|3221
1652859620000|2022-05-18 07:40:20|681.4|681|680.2|679.8|681.4|681|680.2|679.7|1620
1652859630000|2022-05-18 07:40:30|680.3|679.9|680.3|680|680.3|680|680.1|679.8|0
1652859640000|2022-05-18 07:40:40|680.4|680.1|679.6|679.2|680.4|680.3|679.6|679.1|2888
1652859650000|2022-05-18 07:40:50||679.1||679||679.3||679|0
1652859660000|2022-05-18 07:41:00|679.7|679.1|680.1|679.6|680.1|679.9|679.7|679.1|6173
1652859670000|2022-05-18 07:41:10|680|679.7|680.3|679.9|680.5|680|680|679.7|76
1652859680000|2022-05-18 07:41:20|680.2|679.8|680|679.7|680.2|679.8|679.9|679.7|624
1652859690000|2022-05-18 07:41:30|679.9|679.6|679.4|679|679.9|679.6|679.3|678.7|1304
1652859700000|2022-05-18 07:41:40||679.1||678.8||679.1||678.8|0
1652859710000|2022-05-18 07:41:50|679.3|678.7|678.7|678.2|679.3|678.7|678.6|678|0
1652859720000|2022-05-18 07:42:00|678.8|678.1|678.8|678.5|678.9|678.6|678.2|677.6|8661
1652859730000|2022-05-18 07:42:10|679|678.6|679|678.5|679|678.7|678.9|678.5|2728
1652859740000|2022-05-18 07:42:20|678.9|678.6|679|678.5|679|678.6|678.7|678.4|1562
1652859750000|2022-05-18 07:42:30|678.9|678.4|678.2|677.8|678.9|678.4|678.2|677.6|1410
1652859760000|2022-05-18 07:42:40||677.9||678||678||677.8|0
1652859770000|2022-05-18 07:42:50|678.3|678.1|678.8|678.4|678.9|678.5|678.2|678|17927
1652859780000|2022-05-18 07:43:00|679|678.5|679.2|678.8|679.4|678.8|679|678.5|111
1652859790000|2022-05-18 07:43:10|679.1|678.7|679.1|678.6|679.1|678.7|678.9|678.6|667
1652859800000|2022-05-18 07:43:20|679.3|678.7|679.3|678.8|679.5|679.1|679.2|678.7|2660
1652859820000|2022-05-18 07:43:40|679.2|678.7|679.1|678.5|679.2|678.7|679.1|678.5|492
1652859830000|2022-05-18 07:43:50|679|678.4|678.7|678.3|679|678.5|678.7|678.3|0
1652859860000|2022-05-18 07:44:20|678.6|678.2|677.9|677.5|678.6|678.2|677.8|677.2|1429
1652859870000|2022-05-18 07:44:30|678.1|677.6|678.7|678.3|678.7|678.3|678.1|677.6|3649
1652859880000|2022-05-18 07:44:40|679|678.4|678.9|678.2|679.1|678.4|678.6|678|3000
1652859890000|2022-05-18 07:44:50|679|678.3|678.9|678.3|679|678.3|678.9|678.3|0
1652859900000|2022-05-18 07:45:00|678.8|678.2|678.9|678.4|678.9|678.4|678.7|678.2|0
1652859910000|2022-05-18 07:45:10|678.8|678.3|678.8|678.2|678.9|678.3|678.8|678.2|0
1652859920000|2022-05-18 07:45:20|678.9|678.3|678.7|678.2|678.9|678.3|678.6|678.2|0
1652859930000|2022-05-18 07:45:30||678.3||678.3||678.3||678.2|0
1652859940000|2022-05-18 07:45:40|678.6|678.2|678.6|678.2|678.6|678.2|678.6|678.2|0
1652859950000|2022-05-18 07:45:50|678.7|678.3|678.7|678.2|678.7|678.3|678.5|678.2|1000
1652859960000|2022-05-18 07:46:00|678.6|678.1|678.3|678|678.6|678.1|678.3|678|339
1652859970000|2022-05-18 07:46:10|678.2|678.1|678.4|678|678.4|678.1|678.1|678|973
1652859990000|2022-05-18 07:46:30|678.3||678.4||678.4||678.3||0
1652860020000|2022-05-18 07:47:00|678.5|678.1|678.6|678.1|679.2|678.7|678.5|678|7548
1652860030000|2022-05-18 07:47:10||678.2||678.2||678.3||678.1|25
1652860040000|2022-05-18 07:47:20|678.8|678.1|679|678.6|679|678.6|678.6|678.1|5899
1652860050000|2022-05-18 07:47:30|679.1|678.7|679.1|678.7|679.1|678.9|679.1|678.5|4401
1652860060000|2022-05-18 07:47:40||678.6||678.6||678.7||678.6|0
1652860070000|2022-05-18 07:47:50|679|678.5|678.3|677.7|679.1|678.6|678.3|677.7|1907
1652860080000|2022-05-18 07:48:00|678.4|677.8|678.5|678.2|678.5|678.3|678.2|677.7|1344
1652860090000|2022-05-18 07:48:10||678.1||678.1||678.1||678.1|0
1652860100000|2022-05-18 07:48:20|678.4|678|678.7|678.4|678.7|678.4|678.4|677.9|500
1652860110000|2022-05-18 07:48:30||678.5||678.4||678.5||678.4|0
1652860120000|2022-05-18 07:48:40|678.6|678.3|678.7|678.4|678.7|678.4|678.6|678.2|1979
1652860130000|2022-05-18 07:48:50|678.6|678.3|678.7|678.2|678.7|678.3|678.6|678.2|180
1652860140000|2022-05-18 07:49:00|678.6|678.3|678.5|678.1|678.7|678.4|678.2|677.8|22682
1652860150000|2022-05-18 07:49:10|678.6|678.2|679.2|678.7|679.4|678.9|678.5|678.2|4613
1652860160000|2022-05-18 07:49:20|679.3|678.6|679.1|678.6|679.3|678.6|679|678.6|0
1652860170000|2022-05-18 07:49:30|679|678.7|679.1|678.6|679.1|678.7|678.9|678.6|796
1652860180000|2022-05-18 07:49:40|679|678.4|678.3|678.1|679|678.4|678.3|678.1|1629
1652860190000|2022-05-18 07:49:50|678.2|677.9|677.8|677.3|678.2|677.9|677.6|677.1|1660
1652860200000|2022-05-18 07:50:00|677.9|677.2|677.6|677.1|677.9|677.2|677.6|677.1|0
1652860210000|2022-05-18 07:50:10|677.5||677.5||677.5||677.4||0
1652860220000|2022-05-18 07:50:20|677.4|677|677.5|677|677.5|677|677.4|677|0
1652860230000|2022-05-18 07:50:30|677.4|677.1|677.5|677|677.5|677.1|677.3|677|573
1652860240000|2022-05-18 07:50:40|677.4|676.8|676.8|676.2|677.4|676.8|676.4|675.8|4368
1652860250000|2022-05-18 07:50:50|676.7|676.3|676.7|676.2|676.7|676.4|676.6|676.2|0
1652860260000|2022-05-18 07:51:00|676.6|676.3|676.4|675.9|676.6|676.3|676.4|675.9|0
1652860270000|2022-05-18 07:51:10|676.3|675.8|676.4|675.9|676.4|675.9|676.3|675.8|0
1652860280000|2022-05-18 07:51:20|676.3|675.8|677|676.5|677|676.5|676.3|675.8|5247
1652860290000|2022-05-18 07:51:30|676.9|676.6|677|676.4|677|676.6|676.8|676.3|0
1652860300000|2022-05-18 07:51:40|677.1|676.5|676.9|676.5|677.2|676.7|676.8|676.3|189
1652860320000|2022-05-18 07:52:00|677|676.6|677.3|676.8|677.7|677.2|677|676.6|14023
1652860330000|2022-05-18 07:52:10|677.2|676.7|677.5|677.1|677.5|677.2|677.2|676.6|494
1652860340000|2022-05-18 07:52:20|677.6|677.2|678|677.6|678.1|677.6|677.6|677.2|2072
1652860360000|2022-05-18 07:52:40|677.9|677.4|677.7|677.1|677.9|677.4|677.7|677|16
1652860370000|2022-05-18 07:52:50|677.6|677|678.2|677.6|678.3|677.6|677.5|677|2110
1652860380000|2022-05-18 07:53:00|678.3|677.7|678.5|677.9|678.6|678|678.2|677.7|1899
1652860390000|2022-05-18 07:53:10|678.4|677.8|678.3|677.8|678.4|677.9|678.3|677.8|0
1652860400000|2022-05-18 07:53:20|678.2|677.9|678.9|678.4|678.9|678.6|678.2|677.8|5989
1652860410000|2022-05-18 07:53:30|679.2|678.3|678.9|678.6|679.3|679.1|678.9|678.3|5717
1652860420000|2022-05-18 07:53:40|679.1|678.7|679.6|679.3|679.6|679.3|679.1|678.7|10264
1652860430000|2022-05-18 07:53:50|679.7|679.4|679.9|679.5|679.9|679.5|679.7|679.2|72
1652860440000|2022-05-18 07:54:00|680|679.6|680.4|680|680.4|680|680|679.6|948
1652860460000|2022-05-18 07:54:20|680.3|679.8|679.9|679.5|680.3|679.8|679.9|679.5|711
1652860470000|2022-05-18 07:54:30|679.8|679.2|679.7|679.2|679.8|679.2|679.7|679.2|1500
1652860480000|2022-05-18 07:54:40|679.6|679.3|679.7|679.6|679.7|679.6|679.6|679.2|0
1652860490000|2022-05-18 07:54:50|679.6|679.3|679.7|679.3|679.7|679.3|679.3|678.7|4881
1652860500000|2022-05-18 07:55:00|679.6|679.2|679.7|679.2|679.7|679.3|679.6|679.1|562
1652860510000|2022-05-18 07:55:10|679.8|679.3|680.2|679.6|680.2|679.6|679.8|679.3|1147
1652860520000|2022-05-18 07:55:20|680.5|679.7|680.8|680.2|680.9|680.3|680.4|679.7|9939
1652860530000|2022-05-18 07:55:30|680.7|680.1|680.5|680.2|680.7|680.2|680.3|679.9|9985
1652860540000|2022-05-18 07:55:40|680.4|680|679.8|679.2|680.4|680|679.8|679.2|5232
1652860550000|2022-05-18 07:55:50|679.7|679.1|679.3|678.8|679.7|679.1|679.3|678.8|0
1652860560000|2022-05-18 07:56:00|679.2|678.7|679.1|678.7|679.2|678.8|678.9|678.7|402
1652860570000|2022-05-18 07:56:10|679|678.6|678.8|678.4|679|678.6|678.8|678.3|1196
1652860580000|2022-05-18 07:56:20||678.3||678.3||678.4||678.3|20
1652860590000|2022-05-18 07:56:30|678.9|678.4|678.8|678.4|679.2|678.8|678.8|678.4|8689
1652860600000|2022-05-18 07:56:40|678.7|678.3|678.7|678.3|678.7|678.4|678.7|678.3|0
1652860620000|2022-05-18 07:57:00|678.8|678.4|679.2|678.7|679.2|678.9|678.7|678.4|7026
1652860630000|2022-05-18 07:57:10|679.1|678.9|679.1|678.7|679.1|678.9|679.1|678.7|728
1652860640000|2022-05-18 07:57:20|679.2|678.8|679.2|678.8|679.2|678.8|679.1|678.7|250
1652860650000|2022-05-18 07:57:30|679.1|678.7|679.2|678.7|679.2|678.8|679.1|678.6|996
1652860660000|2022-05-18 07:57:40|679.1|678.6|679.2|678.6|679.2|678.6|679.1|678.6|0
1652860670000|2022-05-18 07:57:50||678.7||678.6||678.7||678.6|0
1652860680000|2022-05-18 07:58:00|679.1|678.7|678.9|678.5|679.1|678.7|678.8|678.4|1528
1652860720000|2022-05-18 07:58:40|679|678.6|680.8|680.3|680.8|680.4|679|678.6|13572
1652860730000|2022-05-18 07:58:50|680.7|680.4|681|680.6|681.1|680.9|680.7|680.3|19357
1652860740000|2022-05-18 07:59:00|681.1|680.7|681.1|680.8|681.1|680.9|681.1|680.7|146
1652860750000|2022-05-18 07:59:10|681|680.6|680.9|680.5|681|680.6|680.9|680.4|345
1652860760000|2022-05-18 07:59:20|681|680.7|680.9|680.7|681|680.7|680.9|680.7|0
1652860770000|2022-05-18 07:59:30|680.8|680.5|680.7|680.2|680.8|680.5|680.7|680.2|500
1652860780000|2022-05-18 07:59:40|680.6|680|680.1|679.6|680.6|680|680|679.5|689
1652860790000|2022-05-18 07:59:50|680|679.9|680.2|679.7|680.3|679.9|679.9|679.5|442
1652860800000|2022-05-18 08:00:00|680.1|679.6|680.2|679.8|680.2|679.8|680|679.4|158
1652860810000|2022-05-18 08:00:10|680.3|679.9|679.8|679.4|680.3|679.9|679.7|679.2|627
1652860820000|2022-05-18 08:00:20|679.9|679.3|680|679.5|680|679.5|679.9|679.3|0
1652860830000|2022-05-18 08:00:30|679.9|679.4|679.9|679.4|679.9|679.4|679.9|679.4|0
1652860850000|2022-05-18 08:00:50|679.8|679.3|679.4|679|679.8|679.3|679.4|678.8|364
1652860860000|2022-05-18 08:01:00|679.5|678.9|679.5|678.9|679.5|678.9|679.5|678.9|0
1652860870000|2022-05-18 08:01:10|679.6|679|679.8|679.6|679.8|679.6|679.6|679|1878
1652860880000|2022-05-18 08:01:20|||||||||300
1652860890000|2022-05-18 08:01:30|680|679.7|680.1|679.6|680.1|679.8|680|679.6|1508
1652860920000|2022-05-18 08:02:00|680||680.1||680.1||680||0
1652860940000|2022-05-18 08:02:20|680|679.7|680.1|679.7|680.1|679.8|680|679.6|996
1652860950000|2022-05-18 08:02:30|680.3|679.8|680.7|680.2|680.8|680.4|680.2|679.8|4206
1652860960000|2022-05-18 08:02:40|681|680.1|680.8|680.2|681.1|680.7|680.7|680.1|18462
1652860970000|2022-05-18 08:02:50|680.7|680.1|680.8|680.3|680.8|680.3|680.7|680.1|0
1652860980000|2022-05-18 08:03:00|680.7|680.2|680.8|680.2|680.8|680.4|680.5|680.2|396
1652860990000|2022-05-18 08:03:10|680.7||680.5||680.7||680.5||0
1652861000000|2022-05-18 08:03:20|680.4|680.1|680.7|680.1|680.7|680.1|680.4|680|339
1652861010000|2022-05-18 08:03:30|680.6|680|680.6|680|680.6|680.1|680.5|680|0
1652861020000|2022-05-18 08:03:40|680.5|679.9|680|679.6|680.5|679.9|679.9|679.6|1128
1652861030000|2022-05-18 08:03:50|680.1|679.5|680|679.5|680.1|679.5|679.8|679.3|146
1652861040000|2022-05-18 08:04:00|679.9|679.4|679.2|679|679.9|679.4|679.2|679|0
1652861070000|2022-05-18 08:04:30|679.1|678.8|679|678.5|679.2|678.8|679|678.5|1000
1652861080000|2022-05-18 08:04:40|679.1|678.6|679|678.5|679.1|678.6|679|678.5|0
1652861090000|2022-05-18 08:04:50|678.9|678.4|678.7|678.3|678.9|678.4|678.7|678.3|0
1652861100000|2022-05-18 08:05:00|678.6|678.4|678.9|678.4|679|678.7|678.6|678.3|7273
1652861120000|2022-05-18 08:05:20|679||679||679||679||0
1652861130000|2022-05-18 08:05:30|678.9|678.1|678.6|678.3|678.9|678.4|678.5|678|9468
1652861140000|2022-05-18 08:05:40|678.5|678.1|678.5|678.1|678.5|678.1|678.4|677.8|340
1652861150000|2022-05-18 08:05:50|678.4|677.9|677.8|677.2|678.4|677.9|677.5|677.2|5198
1652861160000|2022-05-18 08:06:00|677.7|677.3|678.7|678.3|678.9|678.4|677.7|677.3|19236
1652861180000|2022-05-18 08:06:20|678.6|678.2|678.5|678.1|678.6|678.3|678.3|677.8|2615
1652861190000|2022-05-18 08:06:30|678.4|678|678.5|678|678.5|678|678.4|678|0
1652861200000|2022-05-18 08:06:40|678.4|677.9|678.1|677.7|678.4|677.9|678.1|677.7|0
1652861230000|2022-05-18 08:07:10||677.8||677.7||677.8||677.7|0
1652861250000|2022-05-18 08:07:30|678|677.6|677.8|677.4|678|677.6|677.8|677.3|684
1652861260000|2022-05-18 08:07:40|677.7|677.3|677.5|677|677.7|677.3|677.5|677|81
1652861270000|2022-05-18 08:07:50|677.4|676.9|677.4|677|677.4|677|677.4|676.8|0
1652861280000|2022-05-18 08:08:00||677.1||677.1||677.1||676.9|0
1652861290000|2022-05-18 08:08:10|677.5|677.2|678|677.5|678|677.6|677.5|677.1|5302
1652861300000|2022-05-18 08:08:20|677.9|677.6|677.9|677.5|677.9|677.6|677.9|677.5|0
1652861310000|2022-05-18 08:08:30|678|677.6|678.1|677.6|678.1|677.7|678|677.6|902
1652861330000|2022-05-18 08:08:50|678||678||678||677.9||0
1652861340000|2022-05-18 08:09:00|678.1||678||678.1||678||0
1652861360000|2022-05-18 08:09:20|677.9||678||678||677.9||0
1652861370000|2022-05-18 08:09:30|677.9||678||678||677.9||0
1652861380000|2022-05-18 08:09:40|678.1|677.7|678.1|677.6|678.1|677.8|678.1|677.6|2027
1652861390000|2022-05-18 08:09:50|678|677.7|678|677.6|678.1|677.7|678|677.6|0
1652861400000|2022-05-18 08:10:00|677.9|677.7|677.8|677.6|677.9|677.7|677.8|677.2|337
1652861410000|2022-05-18 08:10:10|677.7|677.5|677.5|677|677.8|677.5|677.5|677|340
1652861420000|2022-05-18 08:10:20|677.4|676.9|677.2|676.7|677.4|676.9|677.2|676.6|1560
1652861430000|2022-05-18 08:10:30|677.1|676.6|677|676.5|677.2|676.7|677|676.5|0
1652861440000|2022-05-18 08:10:40|676.9|676.4|676.7|676.3|676.9|676.4|676.7|676.3|0
1652861450000|2022-05-18 08:10:50|676.8|676.4|677|676.6|677.5|677|676.8|676.4|11003
1652861460000|2022-05-18 08:11:00||676.7||676.4||676.7||676.4|0
1652861470000|2022-05-18 08:11:10|676.9|676.2|676.6|676.2|676.9|676.2|676.6|676.2|526
1652861480000|2022-05-18 08:11:20|676.5|676.1|676.3|675.8|676.7|676.1|676.2|675.8|0
1652861490000|2022-05-18 08:11:30|676.2|675.7|676.2|675.7|676.2|675.7|676.2|675.6|0
1652861500000|2022-05-18 08:11:40|676.1|675.6|675.9|675.4|676.1|675.6|675.9|675.3|0
1652861510000|2022-05-18 08:11:50|675.8|675.3|675.8|675.4|676|675.7|675.8|675.3|3508
1652861520000|2022-05-18 08:12:00|675.7||675.8||675.8||675.7||0
1652861530000|2022-05-18 08:12:10|675.7||675.7||675.7||675.7||0
1652861540000|2022-05-18 08:12:20|675.6|675.3|675.5|675.1|675.6|675.3|675.4|675|5536
1652861560000|2022-05-18 08:12:40||675.2||675.2||675.2||675.2|0
1652861570000|2022-05-18 08:12:50|676|675.3|676.6|676.1|677|676.9|676|675.3|29481
1652861580000|2022-05-18 08:13:00|676.7|676.2|676.9|676.5|677.6|677.1|676.7|676.2|16360
1652861590000|2022-05-18 08:13:10|676.8|676.4|676.4|675.8|676.8|676.5|676.4|675.8|1069
1652861600000|2022-05-18 08:13:20|676.3|675.9|676.3|675.8|676.3|675.9|676.3|675.8|0
1652861610000|2022-05-18 08:13:30|676.4|675.9|676.4|675.9|676.4|676.1|676.4|675.9|2987
1652861620000|2022-05-18 08:13:40|677.1|675.8|677.2|676.7|678.9|678.4|677.1|675.8|241105
1652861630000|2022-05-18 08:13:50|677.3|676.9|677.1|676.7|677.6|677.1|677|676.7|1728
1652861640000|2022-05-18 08:14:00|677.2||677.2||677.2||677.2||0
1652861650000|2022-05-18 08:14:10|677.3|676.8|676.8|676.4|677.6|677.1|676.8|676.4|11170
1652861660000|2022-05-18 08:14:20|676.7|676.3|677|676.7|677.4|676.9|676.5|676.3|24747
1652861670000|2022-05-18 08:14:30|676.9|676.5|676.8|676.5|676.9|676.6|676.8|676.5|15
1652861680000|2022-05-18 08:14:40|676.7|676.4|676.5|676.2|676.7|676.4|676.4|676.2|4873
1652861700000|2022-05-18 08:15:00|676.3|676.3|677|676.4|677|676.5|676.3|676.1|10898
1652861710000|2022-05-18 08:15:10|676.9|676.6|676.8|676.3|677.2|676.6|676.7|676.2|1476
1652861720000|2022-05-18 08:15:20||676.4||676.4||676.4||676.4|0
1652861730000|2022-05-18 08:15:30|676.7|676.3|676.7|676.3|676.7|676.4|676.7|676.3|0
1652861740000|2022-05-18 08:15:40|676.6|676.2|676.7|676.2|676.7|676.2|676.4|676.2|1612
1652861750000|2022-05-18 08:15:50|676.6|676.3|676.7|676.2|676.7|676.3|676.5|676.2|2100
1652861760000|2022-05-18 08:16:00|676.3|676.3|676.8|676.3|677|676.6|676.3|676.2|8379
1652861770000|2022-05-18 08:16:10|676.7|676.2|676.8|676.4|676.8|676.5|676.5|676.2|3059
1652861780000|2022-05-18 08:16:20|676.7|676.3|676.7|676.3|676.7|676.3|676.6|676.3|0
1652861790000|2022-05-18 08:16:30|676.6|676.2|676.1|675.6|676.6|676.2|675.9|675.5|2855
1652861800000|2022-05-18 08:16:40|676|675.7|676.5|676|676.5|676|676|675.6|19071
1652861810000|2022-05-18 08:16:50|676.6|676.1|677|676.4|677|676.6|676.6|676.1|1761
1652861820000|2022-05-18 08:17:00|677.2|676.5|677.2|676.6|677.3|676.9|677.2|676.5|3571
1652861830000|2022-05-18 08:17:10|677.3|676.7|677.8|677.2|677.9|677.4|677.3|676.7|2775
1652861840000|2022-05-18 08:17:20|677.7|677.3|677.7|677.3|677.7|677.3|677.7|677.3|0
1652861850000|2022-05-18 08:17:30|677.8|677.4|678.6|678.1|678.9|678.4|677.8|677.4|28207
1652861860000|2022-05-18 08:17:40|678.7|678.6|678.7|678.2|678.9|678.8|678.7|678.1|6857
1652861870000|2022-05-18 08:17:50|678.6|678.1|678.5|678.1|678.8|678.2|678.5|678.1|0
1652861880000|2022-05-18 08:18:00|678.4|678.7|679.3|678.9|679.5|678.9|678.3|678.7|33013
1652861890000|2022-05-18 08:18:10|679.2|679|679.2|678.7|679.2|679|679.2|678.7|796
1652861900000|2022-05-18 08:18:20|680.1|680|680.7|680.3|681|680.4|680.1|680|63022
1652861910000|2022-05-18 08:18:30|680.6|680.2|680.5|680.1|680.6|680.3|680.5|680|3378
1652861930000|2022-05-18 08:18:50|681.1|681|680.9|680.5|681.2|681|680.5|680.2|16911
1652861940000|2022-05-18 08:19:00|680.8||680.8||680.8||680.8||0
1652861950000|2022-05-18 08:19:10|680.7|680.4|680.5|680.1|680.7|680.4|680.5|680.1|732
1652861990000|2022-05-18 08:19:50|680.6|680.2|680.8|680.2|680.8|680.5|680.5|680.2|3260
1652862000000|2022-05-18 08:20:00|680.7|680.1|680.6|680.1|680.7|680.1|680.6|680.1|0
1652862010000|2022-05-18 08:20:10|680.5||680.5||680.5||680.5||0
1652862020000|2022-05-18 08:20:20|680.4|680|680|679.5|680.4|680|680|679.5|1967
1652862030000|2022-05-18 08:20:30|679.9|679.6|679.9|679.3|680.1|679.6|679.9|679.3|2000
1652862060000|2022-05-18 08:21:00||679.4||679.4||679.4||679.4|0
1652862070000|2022-05-18 08:21:10|680|679.5|680.2|679.9|680.2|679.9|679.9|679.5|5202
1652862080000|2022-05-18 08:21:20|680.3|680|680.9|680.2|680.9|680.4|680.3|680|4686
1652862090000|2022-05-18 08:21:30|680.7|680.3|680.6|680.3|680.7|680.3|680.6|680.3|0
1652862100000|2022-05-18 08:21:40|680.5|680.2|680.6|680.2|680.6|680.3|680.5|680.2|2108
1652862110000|2022-05-18 08:21:50|||||||||22
1652862150000|2022-05-18 08:22:30|680.5|680.1|680|679.4|680.5|680.1|680|679.4|1300
1652862160000|2022-05-18 08:22:40|679.9|679.3|679.9|679.3|680.1|679.4|679.7|679.3|807
1652862170000|2022-05-18 08:22:50||679.5||679.5||679.5||679.5|0
1652862210000|2022-05-18 08:23:30|679.8||679.9||679.9||679.8||0
1652862220000|2022-05-18 08:23:40|679.8||679.7||679.8||679.7||0
1652862230000|2022-05-18 08:23:50|679.8|679.6|679.7|679.5|679.8|679.7|679.7|679.5|3447
1652862250000|2022-05-18 08:24:10|679.6|679.3|679.4|679.2|679.6|679.3|679.4|679.2|940
1652862270000|2022-05-18 08:24:30|679.5|679.3|679.5|679.2|679.5|679.3|679.4|679.2|2533
1652862290000|2022-05-18 08:24:50|679.6|679.3|680|679.6|680.5|680|679.6|679.3|10705
1652862310000|2022-05-18 08:25:10|679.9|679.7|679.9|679.6|679.9|679.7|679.9|679.6|0
1652862320000|2022-05-18 08:25:20|679.8|679.5|679.4|679.2|679.8|679.5|679.4|679.2|483
1652862330000|2022-05-18 08:25:30|679.3|679|679.3|678.8|679.3|679|679.3|678.8|518
1652862340000|2022-05-18 08:25:40|679.2|678.7|679.2|678.7|679.2|678.7|679.2|678.6|0
1652862380000|2022-05-18 08:26:20|679.3|678.8|679.4|678.9|679.5|679.4|679.2|678.8|5908
1652862390000|2022-05-18 08:26:30|679.3|679|679.4|679|679.4|679.1|679.3|679|0
1652862400000|2022-05-18 08:26:40|679.3|679.1|679.2|678.8|679.4|679.1|679.2|678.8|0
1652862410000|2022-05-18 08:26:50|679.1|678.9|678.8|678.3|679.1|678.9|678.8|678.3|850
1652862420000|2022-05-18 08:27:00|678.7||678.7||678.7||678.7||0
1652862430000|2022-05-18 08:27:10|678.8|678.4|678.9|678.5|678.9|678.6|678.8|678.4|2528
1652862440000|2022-05-18 08:27:20|678.8|678.4|678.8|678.3|678.8|678.4|678.7|678.3|0
1652862450000|2022-05-18 08:27:30|678.7||678.6||678.8||678.6||0
1652862460000|2022-05-18 08:27:40|678.5|678.2|678.3|677.8|678.5|678.2|678.3|677.8|1653
1652862470000|2022-05-18 08:27:50|678.2|677.7|678|677.5|678.2|677.9|678|677.5|1184
1652862480000|2022-05-18 08:28:00|677.9|677.6|678|677.7|678|677.8|677.9|677.6|2001
1652862490000|2022-05-18 08:28:10|677.9|677.6|677.7|677.3|677.9|677.6|677.6|677.1|0
1652862500000|2022-05-18 08:28:20|677.6|677.2|678|677.6|678.2|677.7|677.3|676.8|13324
1652862530000|2022-05-18 08:28:50|677.9|677.7|678.5|678.3|678.5|678.3|677.8|677.7|4193
1652862540000|2022-05-18 08:29:00|678.8|678.4|678.5|678.2|678.9|678.4|678.5|678.2|590
1652862550000|2022-05-18 08:29:10|678.6|678.3|679.2|678.8|679.2|678.8|678.6|678.3|1996
1652862560000|2022-05-18 08:29:20|679.4|678.7|679.5|679.1|679.6|679.2|679.4|678.7|1784
1652862570000|2022-05-18 08:29:30|679.6|679.2|679.5|679.1|679.6|679.2|679.5|679.1|1000
1652862580000|2022-05-18 08:29:40|679.6||679.5||679.6||679.5||0
1652862590000|2022-05-18 08:29:50|679.6|679.2|679.6|679.1|679.6|679.2|679.5|679.1|996
1652862600000|2022-05-18 08:30:00|679.5|679|679.3|678.9|679.5|679.2|679.3|678.7|1398
1652862620000|2022-05-18 08:30:20|679.2|678.8|679.1|678.7|679.2|678.8|679|678.6|677
1652862650000|2022-05-18 08:30:50|679|678.6|678.9|678.6|679|678.6|678.9|678.6|338
1652862660000|2022-05-18 08:31:00|679|678.4|679.3|678.9|679.3|679|678.9|678.4|5445
1652862670000|2022-05-18 08:31:10|679.2|678.8|679.3|678.7|679.3|678.8|679.1|678.6|0
1652862680000|2022-05-18 08:31:20||678.8||678.9||678.9||678.8|0
1652862690000|2022-05-18 08:31:30|679.2|678.8|679.2|678.8|679.2|678.8|679.2|678.8|0
1652862700000|2022-05-18 08:31:40|679.3|678.9|679.3|678.9|679.3|678.9|679.3|678.9|0
1652862710000|2022-05-18 08:31:50|679.4|679|679.6|679.3|679.6|679.5|679.4|679|1748
1652862720000|2022-05-18 08:32:00|679.5|679.5|679.3|679|679.7|679.5|679.3|678.9|2690
1652862730000|2022-05-18 08:32:10||678.9||679||679||678.9|0
1652862740000|2022-05-18 08:32:20|679.2|678.9|679|678.6|679.2|678.9|679|678.6|0
1652862750000|2022-05-18 08:32:30||678.7||678.8||678.8||678.7|25
1652862760000|2022-05-18 08:32:40|679.1|678.9|679|678.8|679.1|679|679|678.8|5267
1652862770000|2022-05-18 08:32:50|679.1|678.9|679.2|678.8|679.2|679|679|678.8|5405
1652862780000|2022-05-18 08:33:00|679.1||679.1||679.2||679||0
1652862790000|2022-05-18 08:33:10|679|678.7|678.6|678.2|679|678.7|678.6|678.2|337
1652862800000|2022-05-18 08:33:20|678.5|678.1|678.5|678.1|678.5|678.3|678.4|678.1|403
1652862810000|2022-05-18 08:33:30|678.4||678.4||678.4||678.4||0
1652862820000|2022-05-18 08:33:40|678.3|677.9|678|677.8|678.3|677.9|678|677.6|412
1652862830000|2022-05-18 08:33:50|677.9|677.6|677.7|677.3|677.9|677.6|677.7|677.3|1388
1652862840000|2022-05-18 08:34:00|677.6|677.2|677|676.6|677.6|677.3|676.9|676.4|557
1652862850000|2022-05-18 08:34:10|676.9|676.5|676.5|676.1|676.9|676.5|676.4|675.9|3838
1652862860000|2022-05-18 08:34:20|676.4|676|676.1|675.6|676.4|676.1|676.1|675.6|350
1652862870000|2022-05-18 08:34:30||675.7||675.6||675.8||675.6|0
1652862880000|2022-05-18 08:34:40|676|675.5|676.2|675.7|676.2|675.9|675.9|675.4|9731
1652862890000|2022-05-18 08:34:50|676.1||676||676.1||676||0
1652862900000|2022-05-18 08:35:00|675.9|675.6|675.9|675.4|676|675.6|675.8|675.2|4427
1652862910000|2022-05-18 08:35:10|676|675.5|676|675.4|676|675.5|676|675.4|0
1652862920000|2022-05-18 08:35:20|675.9|675.5|675.7|675.2|675.9|675.5|675.7|675.2|0
1652862930000|2022-05-18 08:35:30|675.6|675.1|675.7|675.3|675.7|675.5|675.4|675|7622
1652862940000|2022-05-18 08:35:40||675.2||675.3||675.4||675.2|0
1652862950000|2022-05-18 08:35:50|675.6|675.4|676|675.5|676|675.6|675.6|675.4|3211
1652862960000|2022-05-18 08:36:00||675.6||675.6||675.6||675.6|0
1652862970000|2022-05-18 08:36:10|675.9|675.4|675.6|675.1|675.9|675.4|675.5|675.1|466
1652862980000|2022-05-18 08:36:20|675.5|675|675|674.5|675.5|675|674.9|674.5|50021
1652862990000|2022-05-18 08:36:30|675.2|674.6|675.8|675.3|675.9|675.3|675|674.6|9879
1652863000000|2022-05-18 08:36:40|675.9|675.4|675.9|675.4|675.9|675.4|675.9|675.4|0
1652863010000|2022-05-18 08:36:50|676.1|675.5|676.5|675.8|676.5|675.8|676.1|675.5|1518
1652863020000|2022-05-18 08:37:00|676.4|675.9|676.3|675.7|676.4|675.9|676.2|675.7|0
1652863030000|2022-05-18 08:37:10|676.2|675.6|676|675.6|676.2|675.7|676|675.6|0
1652863040000|2022-05-18 08:37:20|676.2|675.7|676.2|675.9|676.2|675.9|676.2|675.7|2750
1652863050000|2022-05-18 08:37:30|676.4|675.8|677.1|676.5|677.2|676.5|676.4|675.8|4154
1652863060000|2022-05-18 08:37:40|677|676.6|676.7|676.3|677|676.8|676.6|676.3|2778
1652863070000|2022-05-18 08:37:50||676.2||676.2||676.3||676.2|0
1652863080000|2022-05-18 08:38:00||676.4||676.4||676.4||676.4|0
1652863140000|2022-05-18 08:39:00|676.6|676.2|676.3|675.8|676.7|676.4|676.3|675.8|1582
1652863150000|2022-05-18 08:39:10|676.2|675.7|675.9|675.3|676.5|675.9|675.8|675.3|9413
1652863160000|2022-05-18 08:39:20|676.1|675.4|676.2|675.9|676.2|675.9|676.1|675.4|6420
1652863170000|2022-05-18 08:39:30|676.1|675.8|675.7|675.3|676.1|675.8|675.6|675|18638
1652863190000|2022-05-18 08:39:50|675.6||675.7||675.7||675.6||0
1652863200000|2022-05-18 08:40:00|675.6|675.1|675.1|674.6|675.6|675.1|675.1|674.6|1276
1652863210000|2022-05-18 08:40:10|675|674.5|675|674.4|675|674.5|674.9|674.3|0
1652863220000|2022-05-18 08:40:20|674.9|674.3|674.9|674.5|674.9|674.5|674.7|674.2|1256
1652863230000|2022-05-18 08:40:30|675|674.4|675.6|675.1|675.7|675.2|675|674.4|4077
1652863240000|2022-05-18 08:40:40|675.7|675.2|675.9|675.4|676.2|675.7|675.6|675.1|2474
1652863250000|2022-05-18 08:40:50|676.1|675.5|675.9|675.4|676.2|675.7|675.8|675.4|5043
1652863260000|2022-05-18 08:41:00|676.2|675.5|676|675.5|676.2|675.6|676|675.5|4000
1652863270000|2022-05-18 08:41:10|675.9|675.4|676.5|676|676.8|676.2|675.9|675.4|594
1652863280000|2022-05-18 08:41:20|676.4|676.1|676.5|676|676.5|676.1|676.4|675.9|0
1652863290000|2022-05-18 08:41:30|676.4|675.9|676.4|675.8|676.4|675.9|676.4|675.8|0
1652863300000|2022-05-18 08:41:40|676.3|675.7|676.3|675.9|676.3|676|676.3|675.7|0
1652863310000|2022-05-18 08:41:50|676.5|675.8|676.4|675.9|676.5|676.3|676.3|675.8|3362
1652863320000|2022-05-18 08:42:00||675.8||675.8||675.8||675.8|0
1652863330000|2022-05-18 08:42:10|676.5|675.9|676.5|676|676.5|676.1|676.5|675.9|0
1652863340000|2022-05-18 08:42:20|676.4|675.9|676.2|675.9|676.4|675.9|676.2|675.9|343
1652863350000|2022-05-18 08:42:30|676.1|675.7|676|675.5|676.2|675.8|675.9|675.4|1802
1652863360000|2022-05-18 08:42:40|675.9|675.4|675.7|675.3|675.9|675.4|675.7|675.3|0
1652863370000|2022-05-18 08:42:50|675.6|675.4|675.6|675.2|675.7|675.4|675.6|675.2|396
1652863380000|2022-05-18 08:43:00|675.5||675.5||675.5||675.5||0
1652863390000|2022-05-18 08:43:10|675.6|675.3|675.7|675.3|675.7|675.5|675.6|675.3|7377
1652863400000|2022-05-18 08:43:20||675.4||675.3||675.4||675.3|0
1652863410000|2022-05-18 08:43:30||675.4||675.3||675.4||675.3|0
1652863420000|2022-05-18 08:43:40|675.8|675.4|675.8|675.5|676|675.8|675.8|675.4|5628
1652863430000|2022-05-18 08:43:50|676|675.6|676|675.5|676|675.7|676|675.5|944
1652863450000|2022-05-18 08:44:10|675.9||675.8||675.9||675.8||0
1652863460000|2022-05-18 08:44:20|675.7|675.4|675.9|675.6|676|675.7|675.7|675.4|1631
1652863470000|2022-05-18 08:44:30||675.7||675.4||675.7||675.4|3
1652863480000|2022-05-18 08:44:40||675.5||675.5||675.5||675.5|450
1652863490000|2022-05-18 08:44:50|676|675.6|676.1|675.6|676.2|675.8|675.9|675.6|3238
1652863500000|2022-05-18 08:45:00|676||676||676||675.9||0
1652863510000|2022-05-18 08:45:10|675.9|675.5|675.9|675.4|675.9|675.5|675.9|675.4|0
1652863520000|2022-05-18 08:45:20|675.8|675.3|675.8|675.3|676|675.5|675.6|675.2|2471
1652863530000|2022-05-18 08:45:30|675.9|675.4|675.9|675.4|676|675.5|675.9|675.4|0
1652863560000|2022-05-18 08:46:00||675.5||675.5||675.5||675.5|0
1652863570000|2022-05-18 08:46:10|675.8|675.4|675.5|675.2|675.8|675.4|675.5|675.2|175
1652863580000|2022-05-18 08:46:20|675.4|675.3|675.4|675.2|675.4|675.3|675.4|675.2|0
1652863590000|2022-05-18 08:46:30|675.3|675|675.2|675|675.3|675|675.1|675|1864
1652863600000|2022-05-18 08:46:40|675.1|674.8|674.9|674.5|675.1|674.8|674.9|674.4|1243
1652863610000|2022-05-18 08:46:50|675.1|674.6|675.6|675.1|675.6|675.4|675.1|674.6|9036
1652863620000|2022-05-18 08:47:00|676|675.2|676.3|676.1|676.6|676.1|676|675.2|8220
1652863640000|2022-05-18 08:47:20|676.2|675.9|676.2|675.7|676.2|675.9|676|675.6|3358
1652863650000|2022-05-18 08:47:30|676.3|675.8|676.3|675.8|676.4|675.9|676.3|675.8|0
1652863660000|2022-05-18 08:47:40|676.2|675.7|676.2|675.8|676.2|675.8|676.1|675.7|0
1652863670000|2022-05-18 08:47:50|676.1|675.7|676|675.5|676.1|675.7|676|675.5|0
1652863680000|2022-05-18 08:48:00|675.9|675.4|675.7|675.2|675.9|675.4|675.7|675.2|0
1652863690000|2022-05-18 08:48:10|675.9|675.3|675.9|675.5|676|675.6|675.7|675.3|1733
1652863700000|2022-05-18 08:48:20|675.8||675.8||675.8||675.8||0
1652863720000|2022-05-18 08:48:40|675.7|675.3|675.4|674.9|675.7|675.3|675.4|674.9|316
1652863730000|2022-05-18 08:48:50|675.3|674.8|675.1|674.9|675.3|674.9|675.1|674.6|25
1652863740000|2022-05-18 08:49:00|675|674.8|675.1|674.6|675.2|674.9|675|674.6|396
1652863750000|2022-05-18 08:49:10|675|674.5|674.8|674.4|675|674.5|674.7|674.2|0
1652863760000|2022-05-18 08:49:20|675.1|675|675.4|675.1|675.7|675.3|675.1|674.5|32698
1652863780000|2022-05-18 08:49:40|675.5|675.2|675.5|675.2|675.6|675.4|675.4|675.1|2356
1652863790000|2022-05-18 08:49:50||675.1||675.1||675.2||675.1|0
1652863800000|2022-05-18 08:50:00||675.2||675.1||675.2||675.1|0
1652863820000|2022-05-18 08:50:20|675.4|675.3|675.6|675.3|675.6|675.3|675.4|675.3|180
1652863830000|2022-05-18 08:50:30|675.5|675.1|675.5|675.1|675.5|675.1|675.4|675.1|344
1652863840000|2022-05-18 08:50:40|675.4|675|675|674.5|675.4|675|675|674.5|6
1652863850000|2022-05-18 08:50:50|674.9|674.4|675|674.6|675|674.6|674.8|674.3|0
1652863860000|2022-05-18 08:51:00|675.2|674.7|675.3|674.8|675.3|674.9|675.1|674.7|3927
1652863870000|2022-05-18 08:51:10|675.4|674.9|675.5|675|675.6|675.3|675.4|674.9|2178
1652863880000|2022-05-18 08:51:20|675.4||675.4||675.4||675.3||0
1652863900000|2022-05-18 08:51:40|675.5|675.1|675.3|675|675.6|675.2|675.3|675|1187
1652863910000|2022-05-18 08:51:50|675.4|675.1|675.4|675.1|675.5|675.2|675.4|675.1|1505
1652863940000|2022-05-18 08:52:20|675.5|675.2|675.9|675.4|676|675.6|675.5|675.2|5791
1652863950000|2022-05-18 08:52:30|676|675.5|676|675.5|676|675.6|676|675.5|0
1652863960000|2022-05-18 08:52:40|675.9|675.6|676|675.5|676|675.6|675.9|675.5|0
1652863970000|2022-05-18 08:52:50|675.9|675.4|675.8|675.3|675.9|675.4|675.8|675.3|0
1652863990000|2022-05-18 08:53:10|675.7|675.2|675.5|675.2|675.7|675.2|675.5|675.2|9
1652864000000|2022-05-18 08:53:20|675.4||675.5||675.6||675.4||0
1652864010000|2022-05-18 08:53:30|675.4||675.5||675.5||675.4||0
1652864020000|2022-05-18 08:53:40|675.4||675.4||675.4||675.4||0
1652864040000|2022-05-18 08:54:00|675.3|675|675.3|675|675.3|675.1|675.3|675|192
1652864050000|2022-05-18 08:54:10|675.2|674.9|675|674.8|675.2|674.9|674.9|674.5|5002
1652864080000|2022-05-18 08:54:40|674.9|674.6|674.6|674.3|674.9|674.6|674.6|674.3|9414
1652864090000|2022-05-18 08:54:50|674.5||674.5||674.5||674.4||0
1652864100000|2022-05-18 08:55:00|674.4|674.1|674.4|674|674.5|674.2|674.3|674|4990
1652864110000|2022-05-18 08:55:10|674.3|674.1|674.2|673.9|674.3|674.1|674.2|673.8|6072
1652864130000|2022-05-18 08:55:30|674.3|674|674.3|674|674.3|674|674.3|673.9|2198
1652864140000|2022-05-18 08:55:40||673.9||673.9||673.9||673.9|0
1652864150000|2022-05-18 08:55:50|674.2||674.2||674.2||674.2||0
1652864160000|2022-05-18 08:56:00|674.1||674.2||674.2||674.1||0
1652864170000|2022-05-18 08:56:10|674.1|673.8|674.1|673.8|674.1|673.8|674.1|673.8|13
1652864180000|2022-05-18 08:56:20|674|673.7|673.5|673|674.1|673.7|673.5|673|56
1652864190000|2022-05-18 08:56:30|673.4|673.1|674.2|673.8|674.4|673.9|673.4|673.1|6039
1652864200000|2022-05-18 08:56:40|674.3|674.2|675.3|674.9|675.4|674.9|674.2|673.7|8476
1652864210000|2022-05-18 08:56:50|675.2|674.8|675.1|674.9|675.2|674.9|675.1|674.7|0
1652864220000|2022-05-18 08:57:00|675.3|675|675.4|675.1|675.5|675.1|675.3|674.9|1296
1652864230000|2022-05-18 08:57:10|675.3|675|675.3|674.9|675.4|675|675.3|674.9|0
1652864240000|2022-05-18 08:57:20||675||675||675.1||675|0
1652864250000|2022-05-18 08:57:30||674.9||674.9||674.9||674.9|0
1652864260000|2022-05-18 08:57:40|675.2|674.8|675|674.5|675.2|674.8|674.9|674.5|2
1652864270000|2022-05-18 08:57:50|674.9|674.4|674.9|674.5|675|674.5|674.9|674.4|200
1652864300000|2022-05-18 08:58:20|674.8|674.6|674.8|674.4|674.8|674.6|674.8|674.4|0
1652864310000|2022-05-18 08:58:30|674.7||674.7||674.7||674.7||0
1652864320000|2022-05-18 08:58:40|674.6||674.7||674.7||674.6||0
1652864330000|2022-05-18 08:58:50||674.3||674.4||674.4||674.3|0
1652864340000|2022-05-18 08:59:00|674.6|674.3|674.6|674.3|674.6|674.3|674.6|674.3|4
1652864360000|2022-05-18 08:59:20|674.7|674.4|674.9|674.4|675.2|674.6|674.7|674.4|8774
1652864370000|2022-05-18 08:59:30||674.6||674.6||674.6||674.6|0
1652864390000|2022-05-18 08:59:50|674.8|674.5|674.8|674.5|674.8|674.5|674.7|674.5|1675
1652864400000|2022-05-18 09:00:00|674.9|674.6|675.1|674.7|675.1|674.7|674.9|674.6|2101
1652864430000|2022-05-18 09:00:30|675|674.6|675|674.5|675|674.6|675|674.5|1107
1652864440000|2022-05-18 09:00:40|675.1|674.6|675.1|674.6|675.1|674.6|675.1|674.6|1000
1652864450000|2022-05-18 09:00:50|675|674.5|675.1|674.5|675.1|674.5|675|674.5|321
1652864480000|2022-05-18 09:01:20|675|675|675.1|674.5|675.1|675|674.9|674.4|1000
1652864500000|2022-05-18 09:01:40|675.3|674.6|675.8|675.4|676.2|675.5|675.3|674.6|24843
1652864510000|2022-05-18 09:01:50||675.3||675.3||675.3||675.3|0
1652864520000|2022-05-18 09:02:00|675.7|675.4|675.7|675.4|675.7|675.4|675.7|675.4|0
1652864540000|2022-05-18 09:02:20|675.6|675.3|675.2|674.9|675.6|675.3|675.2|674.9|3151
1652864560000|2022-05-18 09:02:40|675.1|674.8|675.1|674.7|675.2|674.8|675.1|674.7|720
1652864580000|2022-05-18 09:03:00|675|674.6|674.8|674.5|675|674.6|674.8|674.4|0
1652864610000|2022-05-18 09:03:30|675|674.6|675|674.6|675.1|674.8|675|674.6|2273
1652864620000|2022-05-18 09:03:40|675.2|674.7|675.2|674.7|675.3|675|675.2|674.7|3566
1652864630000|2022-05-18 09:03:50|675.1|674.6|675.2|674.7|675.3|674.7|675.1|674.6|0
1652864640000|2022-05-18 09:04:00|675.3||675.3||675.3||675.2||0
1652864650000|2022-05-18 09:04:10|675.4|674.8|675.5|675.3|675.5|675.3|675.4|674.8|967
1652864730000|2022-05-18 09:05:30|675.7|675.4|675.7|675.3|675.9|675.4|675.7|675.3|338
1652864750000|2022-05-18 09:05:50|675.8|675.4|675.7|675.4|676|675.5|675.7|675.4|4500
1652864760000|2022-05-18 09:06:00|675.9|675.5|676.9|676.4|676.9|676.5|675.9|675.5|1403
1652864770000|2022-05-18 09:06:10|676.8|676.5|676.8|676.5|676.8|676.5|676.8|676.5|0
1652864780000|2022-05-18 09:06:20|676.9|676.6|677.6|677.2|677.7|677.2|676.9|676.6|2999
1652864790000|2022-05-18 09:06:30|677.7|677.3|677.8|677.4|677.9|677.4|677.7|677.3|0
1652864800000|2022-05-18 09:06:40|677.9|677.5|677.4|677.1|678|677.5|677.3|676.9|0
1652864810000|2022-05-18 09:06:50|677.5|677|676.9|676.5|677.5|677|676.8|676.5|951
1652864820000|2022-05-18 09:07:00|676.8|676.3|677.1|676.7|677.1|676.7|676|675.8|31361
1652864830000|2022-05-18 09:07:10||676.8||676.8||676.8||676.8|0
1652864840000|2022-05-18 09:07:20|677||677||677||676.9||0
1652864850000|2022-05-18 09:07:30|677.1||677.1||677.1||677.1||0
1652864860000|2022-05-18 09:07:40|677||677||677||677||0
1652864890000|2022-05-18 09:08:10|676.9|676.6|676.7|676.4|676.9|676.6|676.7|676.4|13
1652864900000|2022-05-18 09:08:20|676.8||676.8||676.8||676.8||0
1652864910000|2022-05-18 09:08:30|676.9|676.5|677.1|676.7|677.1|676.8|676.9|676.5|1765
1652864920000|2022-05-18 09:08:40|677|676.8|677|676.7|677|676.8|677|676.7|1004
1652864940000|2022-05-18 09:09:00|676.9|676.6|677|676.6|677|676.6|676.6|676.4|3777
1652864950000|2022-05-18 09:09:10||676.5||676.5||676.5||676.5|0
1652864960000|2022-05-18 09:09:20|677.1|676.6|677.2|676.8|677.3|676.8|677|676.6|4790
1652864990000|2022-05-18 09:09:50||676.9||676.8||676.9||676.8|0
1652865000000|2022-05-18 09:10:00|677.4|677|677.4|677.2|677.4|677.2|677.4|677|2104
1652865020000|2022-05-18 09:10:20|677.5|677.3|678.8|678.5|678.8|678.5|677.5|677.3|8077
1652865030000|2022-05-18 09:10:30|679|678.4|681|680.4|681.5|680.9|679|678.4|33087
1652865040000|2022-05-18 09:10:40|681.1|680.3|680.6|680.1|681.3|680.7|680.6|680.1|0
1652865050000|2022-05-18 09:10:50|680.4|680.2|680.7|680.2|680.7|680.3|680.4|680.2|1187
1652865060000|2022-05-18 09:11:00|681|680.3|681.5|681.1|681.5|681.1|681|680.3|3730
1652865070000|2022-05-18 09:11:10|681.4||681.4||681.7||681.3||0
1652865080000|2022-05-18 09:11:20|681.5|681.2|681.5|681.2|681.5|681.3|681.5|681.2|0
1652865090000|2022-05-18 09:11:30|681.6|681.3|681.7|681.3|681.7|681.4|681.6|681.3|273
1652865120000|2022-05-18 09:12:00|681.9|681.4|681.9|681.5|681.9|681.5|681.9|681.4|313
1652865130000|2022-05-18 09:12:10|682|681.6|682.7|682.2|683.1|682.3|681.9|681.6|12155
1652865140000|2022-05-18 09:12:20|682.6|682.3|682.7|682.3|682.7|682.3|682.5|682.2|836
1652865160000|2022-05-18 09:12:40|682.8|682.2|682.4|681.9|682.9|682.2|682.1|681.9|5244
1652865190000|2022-05-18 09:13:10|682.3||682.3||682.3||682.3||0
1652865200000|2022-05-18 09:13:20|682.4||682.4||682.4||682.4||0
1652865240000|2022-05-18 09:14:00|682.6|682|682.6|682.2|682.6|682.4|682.6|682|1525
1652865250000|2022-05-18 09:14:10|682.5|682.4|682.6|682.2|682.6|682.4|682.4|682|180
1652865270000|2022-05-18 09:14:30|682.5||682.5||682.6||682.5||0
1652865280000|2022-05-18 09:14:40|682.6|682.6|683.4|682.8|683.5|682.8|682.6|682.6|4131
1652865290000|2022-05-18 09:14:50|683.3|682.9|683.1|682.6|683.3|682.9|683|682.6|1439
1652865300000|2022-05-18 09:15:00|683|682.5|682.4|682.1|683|682.5|682.3|682.1|5434
1652865310000|2022-05-18 09:15:10|682.6||682.6||682.6||682.6||0
1652865320000|2022-05-18 09:15:20||682.2||682.2||682.2||682.2|0
1652865350000|2022-05-18 09:15:50|682.4|682.1|682.5|681.9|682.6|682.1|682.4|681.9|55
1652865370000|2022-05-18 09:16:10|682.6||682.6||682.6||682.6||0
1652865380000|2022-05-18 09:16:20|682.5|682|682.6|681.9|682.6|682.1|682.5|681.9|804
1652865390000|2022-05-18 09:16:30|682.5|682|682|681.5|682.5|682.1|682|681.5|2933
1652865400000|2022-05-18 09:16:40||681.6||681.6||681.6||681.5|168
1652865410000|2022-05-18 09:16:50|681.9|681.5|681.8|681.5|681.9|681.5|681.6|681.4|286
1652865420000|2022-05-18 09:17:00|681.7|681.4|681.7|681.4|681.7|681.4|681.7|681.4|1
1652865460000|2022-05-18 09:17:40|681.6|681.2|681.7|681.1|681.7|681.2|681.4|680.7|2410
1652865470000|2022-05-18 09:17:50||681.2||681.2||681.3||681.2|0
1652865490000|2022-05-18 09:18:10|681.6|681.1|681.5|681.1|681.7|681.2|681.4|681.1|350
1652865500000|2022-05-18 09:18:20|681.4|681|681.5|680.9|681.7|681.3|681.4|680.9|5756
1652865510000|2022-05-18 09:18:30|681.4|680.8|681.5|681.2|681.5|681.3|681.2|680.8|870
1652865520000|2022-05-18 09:18:40|681.6|681.3|681.7|681.4|681.7|681.4|681.6|681.3|820
1652865530000|2022-05-18 09:18:50|681.9|681.3|681.8|681.3|682|681.6|681.8|681.2|135
1652865540000|2022-05-18 09:19:00||681.4||681.4||681.5||681.4|0
1652865550000|2022-05-18 09:19:10|682|681.5|682.2|681.8|682.2|681.9|682|681.5|3109
1652865560000|2022-05-18 09:19:20|682.1|681.7|682.1|681.9|682.2|681.9|682|681.6|15
1652865570000|2022-05-18 09:19:30|682.2|682|682.4|682.1|682.4|682.1|682.2|681.9|4246
1652865580000|2022-05-18 09:19:40|682.5|682.2|682.6|682.3|682.9|682.3|682.5|682.1|949
1652865600000|2022-05-18 09:20:00|682.8|682.4|683|682.4|683|682.5|682.8|682.3|80
1652865610000|2022-05-18 09:20:10|682.9||682.7||682.9||682.7||0
1652865640000|2022-05-18 09:20:40|682.9|682.5|683|682.7|683|682.7|682.9|682.4|3691
1652865660000|2022-05-18 09:21:00|683.2|682.8|683.3|682.9|683.4|682.9|683.2|682.8|2042
1652865670000|2022-05-18 09:21:10||683||683.1||683.1||683|0
1652865680000|2022-05-18 09:21:20|683.2|682.9|683.3|682.8|683.3|682.9|683.1|682.7|1399
1652865690000|2022-05-18 09:21:30|683.2|682.9|683.3|682.9|683.3|682.9|683.2|682.9|450
1652865700000|2022-05-18 09:21:40||683||683||683||683|0
1652865730000|2022-05-18 09:22:10||683.1||683||683.1||683|824
1652865800000|2022-05-18 09:23:20|683.2|683.1|683.6|683.3|683.6|683.3|683.2|683|1226
1652865810000|2022-05-18 09:23:30||683.2||683.2||683.2||683.2|0
1652865820000|2022-05-18 09:23:40|683.5||683.5||683.5||683.5||0
1652865850000|2022-05-18 09:24:10||683.3||683.3||683.3||683.2|0
1652865860000|2022-05-18 09:24:20|683.6|683.4|684.2|683.7|684.2|683.7|683.6|683.4|4194
1652865870000|2022-05-18 09:24:30|684.1|683.8|684.1|683.7|684.1|683.8|684.1|683.7|0
1652865900000|2022-05-18 09:25:00|684||684||684||684||0
1652865910000|2022-05-18 09:25:10|683.9|683.6|684.1|683.6|684.2|683.7|683.7|683.3|647
1652865920000|2022-05-18 09:25:20|684.2|683.7|684.4|684|684.4|684.1|684.1|683.7|116
1652865930000|2022-05-18 09:25:30|684.6|684.1|684.9|684.8|685|684.8|684.4|684.1|5148
1652865940000|2022-05-18 09:25:40|685|684.9|685|684.9|685|684.9|685|684.9|923
1652865950000|2022-05-18 09:25:50|685.2|685|685.5|685.1|685.5|685.1|685.2|685|1433
1652865960000|2022-05-18 09:26:00|685.6|685.2|685.8|685.4|686|685.6|685.2|685.1|19316
1652865970000|2022-05-18 09:26:10|685.7|685.5|685.7|685.3|685.7|685.5|685.6|685.3|438
1652866010000|2022-05-18 09:26:50|685.6|685.2|684.6|684.2|685.6|685.2|684.5|684.2|1638
1652866020000|2022-05-18 09:27:00|684.5|684.1|684.2|683.6|684.6|684.1|684.1|683.5|1241
1652866030000|2022-05-18 09:27:10||683.7||683.6||683.8||683.6|0
1652866040000|2022-05-18 09:27:20|684.1|683.5|683.8|683.3|684.1|683.5|683.8|683.3|2700
1652866050000|2022-05-18 09:27:30|683.7||683.7||683.7||683.7||0
1652866060000|2022-05-18 09:27:40||683.4||683.4||683.4||683.4|0
1652866100000|2022-05-18 09:28:20|683.6||683.7||683.7||683.6||0
1652866130000|2022-05-18 09:28:50|683.6|683.3|682.9|682.5|683.6|683.3|682.9|682.5|682
1652866140000|2022-05-18 09:29:00||682.4||682.4||682.4||682.4|0
1652866160000|2022-05-18 09:29:20|682.7|682.5|681.3|681|683|682.7|681.3|680.8|40599
1652866170000|2022-05-18 09:29:30|681.2|681.1|681.2|680.8|681.4|681.1|681.1|680.8|6957
1652866180000|2022-05-18 09:29:40|680.8|680.7|679.7|679.2|680.8|680.7|679.3|678.7|19114
1652866190000|2022-05-18 09:29:50|679.6|679.1|679.5|678.9|679.8|679.4|679.1|678.7|7237
1652866200000|2022-05-18 09:30:00|679.4|679.2|679.9|679.4|680.1|679.5|679.2|678.8|4804
1652866210000|2022-05-18 09:30:10|679.8||680||680||679.8||0
1652866230000|2022-05-18 09:30:30|679.9||680||680||679.9||0
1652866240000|2022-05-18 09:30:40|680.1|679.5|679.9|679.5|680.3|679.6|679.7|679.4|4824
1652866250000|2022-05-18 09:30:50|679.8||679.8||679.8||679.8||0
1652866260000|2022-05-18 09:31:00|679.7|679.4|679|678.8|679.7|679.4|678.8|678.1|10514
1652866270000|2022-05-18 09:31:10|679.1|678.7|679|678.8|679.1|678.9|679|678.7|1433
1652866280000|2022-05-18 09:31:20|679.1||679.1||679.1||679.1||1201
1652866290000|2022-05-18 09:31:30|679||679||679||679||0
1652866300000|2022-05-18 09:31:40|678.9|678.7|679|678.7|679|678.8|678.9|678.7|311
1652866320000|2022-05-18 09:32:00|678.9|678.6|679|678.4|679.2|678.7|678.6|678|9413
1652866330000|2022-05-18 09:32:10||678.5||678.5||678.5||678.5|0
1652866340000|2022-05-18 09:32:20||678.6||678.7||678.7||678.6|0
1652866350000|2022-05-18 09:32:30||678.6||678.6||678.6||678.6|0
1652866360000|2022-05-18 09:32:40||678.7||678.7||678.7||678.7|0
1652866380000|2022-05-18 09:33:00|679.1|678.8|679|678.7|679.4|678.8|679|678.7|1228
1652866390000|2022-05-18 09:33:10|678.9|678.6|678.9|678.4|678.9|678.6|678.9|678.4|6
1652866400000|2022-05-18 09:33:20|678.8|678.3|678.5|678.2|678.8|678.3|678.5|677.9|235
1652866410000|2022-05-18 09:33:30|678.7|678.3|679|678.4|679.1|678.5|678.4|678.2|2752
1652866420000|2022-05-18 09:33:40|679.1|678.6|679|678.4|679.2|678.6|679|678.4|365
1652866430000|2022-05-18 09:33:50|679.1|678.5|679.1|678.5|679.1|678.5|679|678.4|0
1652866440000|2022-05-18 09:34:00|679|678.6|678.9|678.5|679.1|678.7|678.9|678.5|833
1652866460000|2022-05-18 09:34:20|678.8|678.4|678.9|678.5|678.9|678.5|678.6|678.3|3333
1652866470000|2022-05-18 09:34:30||678.6||678.6||678.6||678.6|0
1652866480000|2022-05-18 09:34:40|679.1|678.7|679.1|678.6|679.3|678.8|679|678.6|2250
1652866490000|2022-05-18 09:34:50|679.2|678.7|679.2|678.6|679.3|678.7|679|678.6|108
1652866500000|2022-05-18 09:35:00|679||679||679||679||0
1652866510000|2022-05-18 09:35:10|678.9|678.7|679|678.6|679|678.7|678.9|678.6|210
1652866540000|2022-05-18 09:35:40|678.9||678.9||678.9||678.9||0
1652866550000|2022-05-18 09:35:50|678.8|678.5|678.8|678.5|679.2|678.7|678.7|678.5|2022
1652866560000|2022-05-18 09:36:00|679|678.6|679|678.6|679|678.6|679|678.5|1589
1652866580000|2022-05-18 09:36:20|678.9||679||679||678.9||0
1652866600000|2022-05-18 09:36:40|679.1|678.7|679|678.7|679.3|678.8|679|678.7|1831
1652866610000|2022-05-18 09:36:50|678.9|678.8|678.8|678.4|679|678.8|678.6|678.3|3993
1652866620000|2022-05-18 09:37:00|678.7|678.3|678.8|678.3|678.8|678.3|678.7|678.3|0
1652866630000|2022-05-18 09:37:10|678.9||678.9||678.9||678.9||0
1652866640000|2022-05-18 09:37:20|679|678.4|679.2|678.7|679.5|678.9|679|678.4|448
1652866650000|2022-05-18 09:37:30|679.3|678.8|679.3|678.8|679.4|678.8|679.3|678.8|40
1652866660000|2022-05-18 09:37:40|679.4|678.9|679.4|679|679.6|679.1|679.4|678.9|0
1652866670000|2022-05-18 09:37:50|679.5|679.1|679.6|679.1|679.6|679.2|679.4|679.1|895
1652866680000|2022-05-18 09:38:00|679.5|679.2|679.6|679.3|679.6|679.3|679.5|679.2|0
1652866690000|2022-05-18 09:38:10|679.7|679.4|680.3|679.8|680.3|679.8|679.7|679.4|1154
1652866700000|2022-05-18 09:38:20||679.7||679.7||679.7||679.7|0
1652866710000|2022-05-18 09:38:30|680.4|679.8|680.2|679.8|680.6|680|680.1|679.7|3791
1652866720000|2022-05-18 09:38:40|680.3|679.9|680.3|679.8|680.4|679.9|680.1|679.8|617
1652866730000|2022-05-18 09:38:50|680.2||680.2||680.2||680.2||0
1652866740000|2022-05-18 09:39:00|680.3||680.2||680.3||680.2||0
1652866750000|2022-05-18 09:39:10|680.3||680.3||680.3||680.3||0
1652866760000|2022-05-18 09:39:20|680.2|679.7|680|679.7|680.3|679.9|680|679.7|2109
1652866770000|2022-05-18 09:39:30|680.1|679.8|680.2|679.7|680.2|679.9|680.1|679.7|1535
1652866780000|2022-05-18 09:39:40|680.1||680.1||680.1||680.1||0
1652866800000|2022-05-18 09:40:00|680||680||680||680||0
1652866810000|2022-05-18 09:40:10|679.9|679.6|679.7|679.3|679.9|679.6|679.4|678.9|4469
1652866820000|2022-05-18 09:40:20|679.8||679.8||679.8||679.8||0
1652866830000|2022-05-18 09:40:30|679.7||679.7||679.7||679.7||0
1652866840000|2022-05-18 09:40:40|679.8|679.4|679.9|679.5|680.2|679.7|679.7|679.4|4992
1652866850000|2022-05-18 09:40:50|679.8|679.4|679.8|679.3|679.9|679.4|679.6|679.3|1316
1652866870000|2022-05-18 09:41:10|679.7|679.4|679.7|679.3|679.8|679.6|679.7|679.3|1002
1652866910000|2022-05-18 09:41:50|679.6|679.4|679.6|679.4|679.9|679.5|679.5|679.4|3291
1652866920000|2022-05-18 09:42:00|||||||||359
1652866930000|2022-05-18 09:42:10|679.7|679.5|679.7|679.4|679.8|679.5|679.7|679.4|1178
1652866960000|2022-05-18 09:42:40|679.8|679.5|680|679.5|680|679.5|679.8|679.5|1428
1652866970000|2022-05-18 09:42:50|679.8|679.6|679.8|679.6|679.8|679.6|679.8|679.5|0
1652866980000|2022-05-18 09:43:00|679.9|679.7|680.4|680|680.5|680.1|679.9|679.7|8140
1652866990000|2022-05-18 09:43:10|680.3|679.9|680.3|679.9|680.5|680|680.2|679.7|1408
1652867000000|2022-05-18 09:43:20|680.4|680|680.5|680|680.5|680|680.1|679.9|957
1652867010000|2022-05-18 09:43:30|680.6|680.1|680.6|680.2|680.6|680.2|680.6|680.1|0
1652867020000|2022-05-18 09:43:40|680.5|680.1|680.4|680|680.5|680.2|680.3|680|1483
1652867030000|2022-05-18 09:43:50|680.3||680.3||680.3||680.2||0
1652867040000|2022-05-18 09:44:00|680.4||680.4||680.4||680.4||0
1652867050000|2022-05-18 09:44:10|680.5|680.1|680.6|680.1|680.6|680.1|680.5|680.1|0
1652867060000|2022-05-18 09:44:20|680.5|680.2|680.2|680|680.5|680.2|680.2|680|538
1652867080000|2022-05-18 09:44:40|680.1|679.9|680.3|679.8|680.3|679.9|679.9|679.4|6290
1652867090000|2022-05-18 09:44:50|680.4|679.9|680.3|679.8|680.4|679.9|680.3|679.8|0
1652867100000|2022-05-18 09:45:00|680.4|679.9|680.4|680.2|680.7|680.3|680.4|679.9|2491
1652867110000|2022-05-18 09:45:10|680.5||680.5||680.6||680.5||0
1652867130000|2022-05-18 09:45:30|680.4|680.1|680.5|680.2|680.5|680.2|680.4|679.9|0
1652867150000|2022-05-18 09:45:50|680.6|680.3|681.1|680.8|681.2|680.8|680.6|680.2|1449
1652867160000|2022-05-18 09:46:00|681.2|680.9|681.3|681|681.3|681.1|681.1|680.9|402
1652867170000|2022-05-18 09:46:10|681.2|681.1|682.2|681.7|682.3|681.9|681.1|681|2597
1652867180000|2022-05-18 09:46:20|682.3|681.8|682.6|682.1|682.6|682.1|682.3|681.8|889
1652867190000|2022-05-18 09:46:30|682.7|682.2|682.6|682.2|682.7|682.2|682.4|682.1|1915
1652867200000|2022-05-18 09:46:40|682.5|682.1|682.5|682.1|682.6|682.1|682.4|682.1|6
1652867210000|2022-05-18 09:46:50|682.6|682.2|682.8|682.3|682.8|682.3|682.6|682.2|164
1652867220000|2022-05-18 09:47:00|682.7|682.4|682.7|682.3|682.9|682.4|682.6|682.3|511
1652867240000|2022-05-18 09:47:20|682.8|682.4|682.7|682.3|682.8|682.4|682.6|682.3|181
1652867250000|2022-05-18 09:47:30|682.8|682.4|682.8|682.4|682.9|682.4|682.6|682.3|760
1652867260000|2022-05-18 09:47:40|682.7|682.3|682.7|682.3|682.7|682.5|682.5|682.3|1580
1652867280000|2022-05-18 09:48:00|682.8|682.4|684|683.4|684|683.4|682.8|682.4|3273
1652867290000|2022-05-18 09:48:10|684.1|683.5|683.4|682.9|684.2|683.7|683.4|682.9|497
1652867300000|2022-05-18 09:48:20|683.6|683.2|684|683.5|684.1|683.5|683.6|683.2|1540
1652867310000|2022-05-18 09:48:30|683.9|683.6|684.2|683.7|684.2|683.7|683.9|683.6|0
1652867320000|2022-05-18 09:48:40|684.1|683.8|684.2|683.9|684.2|683.9|684|683.5|2429
1652867340000|2022-05-18 09:49:00||683.8||683.8||683.8||683.6|0
1652867360000|2022-05-18 09:49:20||683.9||683.8||683.9||683.8|0
1652867370000|2022-05-18 09:49:30|684.1|683.7|684.1|683.6|684.1|683.7|684.1|683.6|1082
1652867380000|2022-05-18 09:49:40|684.2|683.7|684.2|683.8|684.2|683.9|684.2|683.7|1595
1652867390000|2022-05-18 09:49:50|684.1||684.1||684.1||684.1||0
1652867400000|2022-05-18 09:50:00|684.2|683.9|684.2|683.9|684.2|683.9|684.2|683.9|0
1652867420000|2022-05-18 09:50:20|684.3|684|684.5|684|684.6|684|684.3|683.9|854
1652867430000|2022-05-18 09:50:30|684.6|684.1|685|684.6|685|684.6|684.6|684.1|89
1652867450000|2022-05-18 09:50:50|685.1|684.7|685.9|685.4|685.9|685.4|685|684.7|10060
1652867460000|2022-05-18 09:51:00|686|685.5|685.5|685.3|686|685.7|685.4|685.1|9127
1652867530000|2022-05-18 09:52:10|685.4|685.1|686.4|685.7|686.9|686.2|685.3|685|19413
1652867540000|2022-05-18 09:52:20|686.3||686.4||686.4||686.2||0
1652867550000|2022-05-18 09:52:30||685.8||685.8||685.8||685.8|0
1652867560000|2022-05-18 09:52:40|686.3|685.7|686.2|685.7|686.3|686|686|685.7|2083
1652867570000|2022-05-18 09:52:50|686.3|685.8|686.3|685.9|686.3|685.9|686.3|685.8|150
1652867580000|2022-05-18 09:53:00|686.4|686|686.4|686|686.4|686.2|686.4|686|3552
1652867600000|2022-05-18 09:53:20|686.5|685.9|686.7|686.4|686.7|686.4|686.5|685.9|403
1652867630000|2022-05-18 09:53:50|686.6|686.3|686.7|686.3|686.7|686.3|686.6|686.3|19
1652867660000|2022-05-18 09:54:20|686.8|686.4|685.5|685|686.8|686.4|685.4|685|1860
1652867670000|2022-05-18 09:54:30|685.6|685.1|685.6|685|685.7|685.3|685.6|685|653
1652867680000|2022-05-18 09:54:40|685.5|685.1|685.5|684.9|685.6|685.1|685.1|684.5|9200
1652867690000|2022-05-18 09:54:50|685.3|684.8|685.2|684.7|685.3|685.2|684.8|684.5|7213
1652867700000|2022-05-18 09:55:00|685.3|685|685.5|685|685.5|685.1|685.3|685|2066
1652867730000|2022-05-18 09:55:30|685.4||685.5||685.5||685.4||0
1652867740000|2022-05-18 09:55:40|685.6|685.1|685.9|685.4|686.1|685.4|685.6|685.1|1023
1652867750000|2022-05-18 09:55:50|686|685.3|685.8|685.3|686|685.5|685.8|685.3|10
1652867760000|2022-05-18 09:56:00|685.9|685.2|685.7|685.3|685.9|685.3|685.7|685.1|0
1652867780000|2022-05-18 09:56:20|685.8|685.4|686|685.4|686|685.6|685.8|685.4|1559
1652867790000|2022-05-18 09:56:30||685.5||685.6||685.6||685.4|0
1652867810000|2022-05-18 09:56:50||685.5||685.6||685.6||685.5|0
1652867820000|2022-05-18 09:57:00|686.1|685.7|686.4|686.1|686.4|686.1|686.1|685.6|0
1652867860000|2022-05-18 09:57:40|686.3|685.9|686.2|685.6|686.3|685.9|686|685.4|2340
1652867870000|2022-05-18 09:57:50|686.3|685.7|686.3|685.7|686.4|685.7|686.3|685.7|0
1652867890000|2022-05-18 09:58:10|686.2|685.6|686.3|685.7|686.3|685.7|686.2|685.6|0
1652867900000|2022-05-18 09:58:20|686.2|685.9|686.3|685.9|686.3|686|686.2|685.9|396
1652867910000|2022-05-18 09:58:30|686.2|686|686.3|685.8|686.3|686.1|686.2|685.7|825
1652867920000|2022-05-18 09:58:40|686.4|685.9|686.4|686.3|686.4|686.3|686.4|685.9|2682
1652867930000|2022-05-18 09:58:50|686.5|686.4|686.9|686.4|687.1|686.4|686.5|686.4|7974
1652867940000|2022-05-18 09:59:00|687|686.5|687.3|686.9|687.5|687|687|686.5|1343
1652867950000|2022-05-18 09:59:10|687.4|687|687.4|686.9|687.5|687|687.3|686.9|406
1652867960000|2022-05-18 09:59:20|687.3||687.3||687.3||687.2||10
1652867970000|2022-05-18 09:59:30|687.4|687|687.5|687.1|687.8|687.2|687.4|687|783
1652867980000|2022-05-18 09:59:40|687.3|687|687.5|686.9|687.5|687.1|687.3|686.9|5923
1652867990000|2022-05-18 09:59:50|687.4|687|687|686.7|687.4|687|686.9|686.3|17720
1652868000000|2022-05-18 10:00:00|686.9|686.6|686.5|686.1|686.9|686.6|686.4|685.8|785
1652868010000|2022-05-18 10:00:10|686.6|686.2|686.6|686.2|686.6|686.2|686.6|686.2|0
1652868020000|2022-05-18 10:00:20|686.5|686.1|686.6|686.1|686.6|686.1|686.1|686|1336
1652868030000|2022-05-18 10:00:30|686.5|686|686.6|686.2|686.6|686.2|686.4|686|338
1652868040000|2022-05-18 10:00:40|686.5|686.1|686.9|686.3|687|686.4|686.5|686|1825
1652868060000|2022-05-18 10:01:00|686.8|686.4|686.7|686.4|686.8|686.4|686.7|686.3|0
1652868090000|2022-05-18 10:01:30|686.6|686.2|686.3|686.1|686.6|686.2|686.3|686|10
1652868100000|2022-05-18 10:01:40||686||686||686||686|3
1652868110000|2022-05-18 10:01:50|686.4||686.3||686.4||686.3||0
1652868120000|2022-05-18 10:02:00|686.4|686.1|686.4|686|686.4|686.1|686.3|686|802
1652868130000|2022-05-18 10:02:10|686.5|686.1|686.7|686.4|686.7|686.4|686.5|686.1|1979
1652868140000|2022-05-18 10:02:20|686.6|686.3|686.9|686.6|687.1|686.6|686.6|686.1|1662
1652868160000|2022-05-18 10:02:40|687||686.8||687||686.8||0
1652868170000|2022-05-18 10:02:50|686.7|686.5|686.7|686.3|686.7|686.5|686.6|686.1|74
1652868190000|2022-05-18 10:03:10|686.6||686.6||686.6||686.6||0
1652868200000|2022-05-18 10:03:20|686.7||686.7||686.7||686.7||0
1652868210000|2022-05-18 10:03:30||686.4||686.4||686.4||686.4|0
1652868220000|2022-05-18 10:03:40||686.5||686.5||686.5||686.4|824
1652868250000|2022-05-18 10:04:10|686.9|686.6|686.9|686.7|686.9|686.7|686.9|686.6|148
1652868260000|2022-05-18 10:04:20|686.8|686.6|687.2|686.8|687.3|686.8|686.7|686.6|1460
1652868270000|2022-05-18 10:04:30|687.3|686.9|687.3|686.9|687.3|686.9|687.3|686.8|56
1652868280000|2022-05-18 10:04:40|687.4|687|687.7|687.4|687.7|687.4|687.4|687|460
1652868290000|2022-05-18 10:04:50|687.8|687.5|688|687.7|688|687.7|687.7|687.4|542
1652868300000|2022-05-18 10:05:00|688.1|687.8|688.4|687.9|688.4|688|688|687.7|11570
1652868310000|2022-05-18 10:05:10|688.5|688|689|688.7|689|688.7|688.5|688|2802
1652868330000|2022-05-18 10:05:30||688.8||688.7||688.8||688.7|1473
1652868340000|2022-05-18 10:05:40||688.8||688.8||688.9||688.8|364
1652868350000|2022-05-18 10:05:50|688.9|688.7|689|688.8|689|688.8|688.9|688.7|3326
1652868360000|2022-05-18 10:06:00|689.1|688.9|689.5|689|689.5|689.2|689.1|688.8|7641
1652868370000|2022-05-18 10:06:10||688.9||688.9||688.9||688.9|0
1652868380000|2022-05-18 10:06:20|689.4|689|689.5|689|689.7|689.2|689.3|688.9|770
1652868390000|2022-05-18 10:06:30|689.6|689.2|689.2|688.7|689.6|689.2|689|688.6|9160
1652868400000|2022-05-18 10:06:40|689.3|688.8|689.5|689.1|689.6|689.1|688.7|688.6|42755
1652868410000|2022-05-18 10:06:50|689.6|689.5|689.6|689|689.8|689.7|689.5|689|14454
1652868420000|2022-05-18 10:07:00|689.5||689.5||689.5||689.3||0
1652868430000|2022-05-18 10:07:10|689.6|689.1|689.5|689|689.6|689.1|689.4|689|3438
1652868440000|2022-05-18 10:07:20|689.6|689.1|689.6|689|689.7|689.2|689.5|689|676
1652868450000|2022-05-18 10:07:30|689.7|689.1|689.6|689.1|689.7|689.2|689.6|689.1|0
1652868460000|2022-05-18 10:07:40|689.7|689.2|689.7|689.3|689.8|689.3|689.6|689.2|396
1652868470000|2022-05-18 10:07:50|689.8|689.4|689.8|689.5|689.8|689.5|689.6|689.4|1524
1652868480000|2022-05-18 10:08:00|689.7|689.6|689.8|689.5|689.8|689.7|689.7|689.5|3581
1652868490000|2022-05-18 10:08:10||689.6||689.6||689.7||689.6|1609
1652868500000|2022-05-18 10:08:20||689.7||689.6||689.7||689.6|2100
1652868510000|2022-05-18 10:08:30||689.7||689.6||689.7||689.6|813
1652868520000|2022-05-18 10:08:40|689.7|689.5|689.5|689|689.7|689.5|689.3|689|1232
1652868540000|2022-05-18 10:09:00|689.4|689.1|689.5|689|689.7|689.1|689.4|689|4254
1652868550000|2022-05-18 10:09:10|689.4|689.1|689.5|689.1|689.5|689.1|689.4|689.1|0
1652868570000|2022-05-18 10:09:30|689.4|689|689.3|688.8|689.4|689|689|688.8|2004
1652868580000|2022-05-18 10:09:40|689.4||689.3||689.4||689.3||0
1652868590000|2022-05-18 10:09:50||688.9||688.8||688.9||688.8|0
1652868600000|2022-05-18 10:10:00|688.7|688.9|689.1|688.8|689.2|688.9|688.7|688.5|20476
1652868610000|2022-05-18 10:10:10|689.2|688.9|689.3|688.9|689.3|689|689|688.9|3200
1652868620000|2022-05-18 10:10:20|689.2|688.7|689|688.6|689.2|688.9|688.9|688.6|4117
1652868630000|2022-05-18 10:10:30|688.9|688.5|688.9|688.4|689|688.7|688.9|688.4|5697
1652868640000|2022-05-18 10:10:40|689|688.5|689.8|689.3|689.8|689.4|689|688.5|3589
1652868650000|2022-05-18 10:10:50|689.7|689.2|689.8|689.4|689.8|689.5|689.5|689.2|3712
1652868670000|2022-05-18 10:11:10|689.7|689.5|689.8|689.4|689.8|689.5|689.7|689.4|360
1652868690000|2022-05-18 10:11:30|689.7||689.8||689.8||689.7||0
1652868710000|2022-05-18 10:11:50|689.7|689.5|690.2|689.9|690.3|689.9|689.7|689.4|17444
1652868730000|2022-05-18 10:12:10|690.1|689.7|690.1|689.8|690.2|689.9|690.1|689.7|2263
1652868740000|2022-05-18 10:12:20|690.2||690.2||690.2||690.2||0
1652868760000|2022-05-18 10:12:40|690|689.9|690.2|689.9|690.2|689.9|690|689.8|3450
1652868770000|2022-05-18 10:12:50|690.1|689.8|690.3|689.9|690.3|689.9|689.8|689.7|16895
1652868780000|2022-05-18 10:13:00|690.4|690|690.9|690.4|691|690.7|690.4|690|12563
1652868790000|2022-05-18 10:13:10|690.8|690.2|690.5|690.2|690.8|690.4|690.3|690.2|19009
1652868800000|2022-05-18 10:13:20|690.4|690.1|690.7|690.2|690.8|690.4|690.2|690|18881
1652868810000|2022-05-18 10:13:30|690.8|690.3|690.8|690.4|690.8|690.4|690.8|690.3|0
1652868830000|2022-05-18 10:13:50|690.7|690.5|690.8|690.3|690.8|690.6|690.4|690.3|6978
1652868850000|2022-05-18 10:14:10|690.7|690.4|690.5|690.2|690.7|690.4|690.4|690.2|635
1652868860000|2022-05-18 10:14:20|690.6||690.6||690.6||690.6||0
1652868870000|2022-05-18 10:14:30|690.7|690.3|690.8|690.5|690.8|690.5|690.7|690.3|977
1652868880000|2022-05-18 10:14:40|690.5|690.6|690.8|690.5|690.8|690.7|690.5|690.2|28274
1652868900000|2022-05-18 10:15:00||690.6||690.5||690.6||690.5|875
1652868910000|2022-05-18 10:15:10||690.6||690.7||690.7||690.6|442
1652868940000|2022-05-18 10:15:40|690.9|690.8|691.3|690.9|691.6|691.1|690.9|690.8|12848
1652868950000|2022-05-18 10:15:50|691.4|691|691.4|691|691.4|691|691.4|691|0
1652868960000|2022-05-18 10:16:00|691.5|691.1|691.6|691.3|691.8|691.3|691.5|691.1|1550
1652868970000|2022-05-18 10:16:10|691.7||691.7||691.7||691.7||0
1652868980000|2022-05-18 10:16:20|691.8|691.4|691.9|691.4|691.9|691.4|691.8|691.4|701
1652868990000|2022-05-18 10:16:30|692|691.5|692.2|691.9|692.2|692|692|691.5|1107
1652869000000|2022-05-18 10:16:40|692.3|692|692|691.6|692.3|692|691.7|691.4|26269
1652869010000|2022-05-18 10:16:50|691.9|691.7|692.1|691.8|692.1|691.8|691.9|691.6|3482
1652869020000|2022-05-18 10:17:00|692|691.9|692|691.7|692|691.9|692|691.7|430
1652869030000|2022-05-18 10:17:10||691.8||691.8||691.9||691.7|700
1652869040000|2022-05-18 10:17:20|692.1|691.9|692.2|691.9|692.4|692.1|692.1|691.8|10525
1652869060000|2022-05-18 10:17:40|692.3|692|692.4|692|692.4|692|692.2|692|336
1652869070000|2022-05-18 10:17:50|692|691.9|692.3|691.9|692.4|692|692|691.9|589
1652869080000|2022-05-18 10:18:00|692.2|692|692.2|691.9|692.3|692|692.1|691.9|6
1652869090000|2022-05-18 10:18:10|692.1|692|692.2|691.9|692.2|692|692.1|691.9|1
1652869100000|2022-05-18 10:18:20||692||692||692||692|0
1652869110000|2022-05-18 10:18:30|692.3|692.1|692.4|692.2|692.4|692.2|692.3|692|1095
1652869120000|2022-05-18 10:18:40|692.5|692.3|692.7|692.5|693|692.5|692.5|692.2|401
1652869130000|2022-05-18 10:18:50|692.6|692.4|692.7|692.4|692.7|692.4|692.5|692.2|3377
1652869140000|2022-05-18 10:19:00|692.8|692.5|693|692.6|693|692.7|692.8|692.5|4876
1652869150000|2022-05-18 10:19:10|693.1|692.7|693|692.7|693.2|693.1|692.6|692.5|33646
1652869160000|2022-05-18 10:19:20||692.8||692.7||692.8||692.7|733
1652869170000|2022-05-18 10:19:30|693.1|692.8|693.1|692.8|693.1|692.9|693|692.8|3778
1652869180000|2022-05-18 10:19:40|693.2|692.9|693.1|692.8|693.2|692.9|693.1|692.8|3392
1652869190000|2022-05-18 10:19:50|692.9|692.9|692.6|692.3|692.9|692.9|692.4|692.3|7665
1652869200000|2022-05-18 10:20:00|692.7|692.5|692.6|692.2|692.8|692.5|692.5|692.1|2157
1652869210000|2022-05-18 10:20:10|692.7|692.3|692|691.6|692.8|692.3|691.9|691.6|9872
1652869220000|2022-05-18 10:20:20|692.1|691.7|692.5|692.1|692.5|692.1|692.1|691.7|2291
1652869230000|2022-05-18 10:20:30|692|691.9|692.3|692|692.5|692.2|692|691.7|11091
1652869240000|2022-05-18 10:20:40|692.4|692.1|692.8|692.4|692.8|692.5|692.4|692.1|1523
1652869250000|2022-05-18 10:20:50|692.9|692.5|693.2|692.9|693.7|693.2|692.9|692.5|9769
1652869260000|2022-05-18 10:21:00|693.3|692.8|692.8|692.5|693.3|692.9|692.8|692.2|392
1652869270000|2022-05-18 10:21:10|692.9|692.6|693.1|692.7|693.1|692.7|692.9|692.6|146
1652869280000|2022-05-18 10:21:20|693.2|692.8|693.2|692.8|693.2|692.8|693.2|692.8|0
1652869290000|2022-05-18 10:21:30|693.3|692.9|693.1|692.7|693.4|693.1|693|692.7|1177
1652869310000|2022-05-18 10:21:50|693|692.6|693.1|692.7|693.1|692.7|692.6|692|13736
1652869320000|2022-05-18 10:22:00|693.2|692.8|693.1|692.7|693.3|692.8|693.1|692.7|176
1652869330000|2022-05-18 10:22:10|692.7|692.5|693.2|692.7|693.3|692.9|692.7|692.5|3552
1652869340000|2022-05-18 10:22:20|693.1|692.9|693.2|692.7|693.2|692.9|693.1|692.7|339
1652869350000|2022-05-18 10:22:30|693.3|692.6|693|692.6|693.4|692.9|692.7|692.5|20588
1652869360000|2022-05-18 10:22:40|693.1|692.7|693.2|692.8|693.2|692.8|693.1|692.7|30
1652869380000|2022-05-18 10:23:00|693.3|692.7|693.3|692.9|693.3|692.9|693.3|692.7|0
1652869390000|2022-05-18 10:23:10|693.4|693|693.5|693.2|693.5|693.2|693.3|692.8|5189
1652869400000|2022-05-18 10:23:20|693.4|692.8|693.4|693|693.4|693.3|692.9|692.8|14993
1652869410000|2022-05-18 10:23:30|693.5|693.1|693.6|693.2|693.6|693.2|693.4|693.1|4916
1652869420000|2022-05-18 10:23:40|693.7||693.7||693.8||693.7||0
1652869430000|2022-05-18 10:23:50|693.6||693.6||693.6||693.6||0
1652869460000|2022-05-18 10:24:20|693.5|693.3|693.7|693.3|693.7|693.3|693.5|693.3|802
1652869470000|2022-05-18 10:24:30|693.8|693.4|693.9|693.4|693.9|693.4|693.8|693.4|241
1652869480000|2022-05-18 10:24:40|694|693.5|694.1|693.7|694.2|693.8|694|693.5|5326
1652869490000|2022-05-18 10:24:50|694.2|693.8|694.2|693.9|694.4|694|694|693.7|4971
1652869500000|2022-05-18 10:25:00|694.3|694|694.3|694|694.5|694|694|693.9|13181
1652869510000|2022-05-18 10:25:10|694.2|693.9|693.6|693.3|694.2|694|693.6|693.2|21474
1652869520000|2022-05-18 10:25:20|693.7|693.2|694|693.7|694|693.8|693.7|693.2|1846
1652869530000|2022-05-18 10:25:30|694.1|693.8|694.2|693.8|694.2|693.8|694.1|693.7|719
1652869550000|2022-05-18 10:25:50|694.3||694.3||694.3||694.3||15
1652869560000|2022-05-18 10:26:00|694.2||694.1||694.2||694.1||808
1652869570000|2022-05-18 10:26:10|694.2||694.2||694.2||694.2||0
1652869580000|2022-05-18 10:26:20|694.3|693.9|694.3|694|694.5|694.2|694.3|693.9|200
1652869600000|2022-05-18 10:26:40|694.4||694.4||694.4||694.4||31
1652869610000|2022-05-18 10:26:50|694.5|694.1|694.6|694.1|694.6|694.1|694.5|694.1|701
1652869630000|2022-05-18 10:27:10|694.7|694.2|695|694.6|695|694.6|694.7|694.2|1506
1652869640000|2022-05-18 10:27:20|694.9|694.5|694.6|694.4|694.9|694.6|694.6|694.4|1622
1652869650000|2022-05-18 10:27:30|694.5|694.2|694.8|694.5|694.8|694.5|694.5|694.2|11931
1652869660000|2022-05-18 10:27:40|694.9|694.6|694.9|694.5|695.1|694.9|694.9|694.5|35197
1652869670000|2022-05-18 10:27:50|695|694.6|695.1|694.8|695.1|694.8|695|694.6|2138
1652869680000|2022-05-18 10:28:00|695|694.6|694.7|694.5|695|694.6|694.7|694.4|3739
1652869690000|2022-05-18 10:28:10|694.8|694.6|695.3|695|695.3|695.1|694.7|694.6|11072
1652869700000|2022-05-18 10:28:20|695.2||695.2||695.2||695.2||0
1652869720000|2022-05-18 10:28:40||695.1||695||695.1||695|3900
1652869730000|2022-05-18 10:28:50|||||||||300
1652869740000|2022-05-18 10:29:00||695.1||695||695.1||695|340
1652869750000|2022-05-18 10:29:10|695.1|694.9|695.2|694.9|695.2|695.1|695.1|694.9|32581
1652869760000|2022-05-18 10:29:20|695.3|695|695.3|695|695.3|695.1|695.2|695|4792
1652869770000|2022-05-18 10:29:30|695.4|695.1|695.3|695.1|695.4|695.2|695.3|695|1819
1652869780000|2022-05-18 10:29:40|695.4|695.2|695.6|695.3|695.8|695.4|695.3|695.1|11934
1652869790000|2022-05-18 10:29:50|695.7|695.4|695.8|695.5|696|695.6|695.7|695.3|4441
1652869810000|2022-05-18 10:30:10|695.7|695.4|695.7|695.4|695.8|695.5|695.7|695.4|2147
1652869820000|2022-05-18 10:30:20|695.6|695.5|696|695.6|696|695.6|695.6|695.4|2165
1652869830000|2022-05-18 10:30:30|695.9|695.5|695.8|695.4|696|695.6|695.7|695.4|1639
1652869840000|2022-05-18 10:30:40|695.7|695.3|695.3|695|695.7|695.3|695.2|695|3037
1652869850000|2022-05-18 10:30:50|695.2|695.1|695.3|695|695.3|695.1|695.2|695|10
1652869880000|2022-05-18 10:31:20|695|694.9|695|694.7|695|694.9|694.9|694.4|9345
1652869890000|2022-05-18 10:31:30|694.9|694.6|695|694.6|695|694.7|694.9|694.6|1115
1652869900000|2022-05-18 10:31:40|694.6|694.5|695|694.7|695|694.7|694.6|694.4|5493
1652869910000|2022-05-18 10:31:50|694.6|694.6|694.5|693.9|694.6|694.7|694.3|693.9|4907
1652869920000|2022-05-18 10:32:00|694.4|693.8|694|693.7|694.4|693.8|693.9|693.3|11797
1652869930000|2022-05-18 10:32:10|693.9||693.9||693.9||693.9||0
1652869970000|2022-05-18 10:32:50|694||694||694||694||833
1652869990000|2022-05-18 10:33:10|693.9|693.6|692.2|691.9|693.9|693.6|692|691.6|5569
1652870010000|2022-05-18 10:33:30|692.3|692|692.5|692.1|692.6|692.4|692.3|691.9|2678
1652870020000|2022-05-18 10:33:40|692.1|692|692.5|692|692.5|692.1|692.1|691.8|4852
1652870030000|2022-05-18 10:33:50|692.4|692.1|692.5|692.1|692.5|692.1|692.4|692.1|0
1652870040000|2022-05-18 10:34:00||692.2||692.3||692.3||692.2|0
1652870050000|2022-05-18 10:34:10|692.6|692.4|692.6|692.4|692.6|692.4|692.6|692.4|485
1652870060000|2022-05-18 10:34:20|692.4|692.3|692.4|692.3|692.4|692.3|692.4|692.3|554
1652870070000|2022-05-18 10:34:30|692.3|692.2|692.3|692|692.3|692.2|692.2|692|930
1652870080000|2022-05-18 10:34:40|692|691.9|691.9|691.6|692|691.9|691.9|691.6|443
1652870090000|2022-05-18 10:34:50|692|691.7|692|691.6|692|691.7|692|691.6|200
1652870100000|2022-05-18 10:35:00|691.9||692||692||691.9||0
1652870150000|2022-05-18 10:35:50|691.9|691.4|691.9|691.5|692|691.7|691.7|691.4|3324
1652870160000|2022-05-18 10:36:00|692|691.7|692|691.7|692|691.7|692|691.7|29
1652870170000|2022-05-18 10:36:10|692.1|691.8|693.2|692.7|693.2|692.8|692.1|691.8|4938
1652870180000|2022-05-18 10:36:20|693.1|692.6|693.2|692.6|693.2|692.7|693.1|692.6|2470
1652870190000|2022-05-18 10:36:30|692.9|692.5|693.6|693.2|693.7|693.2|692.8|692.5|16180
1652870220000|2022-05-18 10:37:00|693.5||693.6||693.6||693.4||0
1652870240000|2022-05-18 10:37:20|693.5||693.5||693.5||693.5||0
1652870260000|2022-05-18 10:37:40|693.6|693.3|693.2|692.7|693.6|693.3|692.9|692.6|7726
1652870270000|2022-05-18 10:37:50|693.1|692.6|693|692.5|693.2|692.6|692.7|692.5|7474
1652870290000|2022-05-18 10:38:10|692.9|692.4|692.9|692.5|692.9|692.5|692.8|692.4|0
1652870300000|2022-05-18 10:38:20|693|692.6|693|692.5|693|692.6|693|692.5|101
1652870320000|2022-05-18 10:38:40|692.9|692.6|693|692.6|693|692.6|692.9|692.6|500
1652870370000|2022-05-18 10:39:30|692.9|692.3|692|691.5|692.9|692.3|692|691.4|4092
1652870380000|2022-05-18 10:39:40|692.1|691.6|692.3|691.7|692.3|691.9|692.1|691.6|200
1652870390000|2022-05-18 10:39:50||691.8||691.9||691.9||691.8|0
1652870400000|2022-05-18 10:40:00|692.4|692|693.1|692.6|693.2|692.7|692.4|692|1481
1652870410000|2022-05-18 10:40:10|693.2|692.7|692.9|692.3|693.2|692.7|692.8|692.3|902
1652870420000|2022-05-18 10:40:20|692.8|692.4|693.3|692.8|693.3|692.8|692.5|692.3|10769
1652870440000|2022-05-18 10:40:40|693.4|692.9|693.2|692.9|693.4|692.9|693.2|692.8|1683
1652870450000|2022-05-18 10:40:50|||||||||19
1652870480000|2022-05-18 10:41:20|693.3|693|693.5|692.9|693.5|693|693.3|692.9|0
1652870490000|2022-05-18 10:41:30||693||693.2||693.2||693|53
1652870510000|2022-05-18 10:41:50|693.6|693.3|693.7|693.3|693.7|693.4|693.6|693.2|693
1652870520000|2022-05-18 10:42:00||693.4||693.3||693.4||693.3|0
1652870530000|2022-05-18 10:42:10|693.8|693.4|693.9|693.6|693.9|693.6|693.8|693.4|95
1652870540000|2022-05-18 10:42:20|694|693.7|694|693.7|694|693.8|694|693.6|717
1652870560000|2022-05-18 10:42:40|693.9|693.8|693.9|693.7|693.9|693.8|693.9|693.7|1648
1652870570000|2022-05-18 10:42:50|694|693.6|694|693.6|694|693.6|693.7|693.6|147
1652870610000|2022-05-18 10:43:30|694.1|693.7|694.3|693.8|694.3|694|694.1|693.7|3185
1652870620000|2022-05-18 10:43:40|694.2||694.3||694.3||694.2||0
1652870630000|2022-05-18 10:43:50|694.2|693.7|693.8|693.4|694.2|693.7|693.7|693.4|1773
1652870640000|2022-05-18 10:44:00||693.5||693.4||693.5||693.4|0
1652870650000|2022-05-18 10:44:10|693.9|693.5|694.4|693.9|694.5|694|693.9|693.5|1933
1652870660000|2022-05-18 10:44:20|694.5|694|694.5|694|694.5|694|694.3|693.9|774
1652870670000|2022-05-18 10:44:30|694.4|693.9|694.6|694|694.6|694.1|694.3|693.9|1252
1652870690000|2022-05-18 10:44:50|694.5|694.1|694.6|694.1|694.7|694.1|694.4|694|1998
1652870700000|2022-05-18 10:45:00|694.5|694|694.4|694.1|694.6|694.2|694.3|694|1693
1652870710000|2022-05-18 10:45:10|694.3|694|694.2|694|694.3|694|694.1|694|841
1652870720000|2022-05-18 10:45:20|694.1|693.9|694.1|693.9|694.3|693.9|694|693.8|7501
1652870730000|2022-05-18 10:45:30|694|694|694.4|694|694.4|694|694|694|4806
1652870740000|2022-05-18 10:45:40||694.1||694.1||694.1||694.1|0
1652870750000|2022-05-18 10:45:50|694.5|694.2|694.7|694.4|695|694.6|694.4|694.2|13993
1652870760000|2022-05-18 10:46:00|694.8||694.8||694.8||694.7||0
1652870770000|2022-05-18 10:46:10|694.7||694.6||694.7||694.6||0
1652870780000|2022-05-18 10:46:20|694.7|694.1|694.6|694.2|694.7|694.4|694.3|693.9|1177
1652870790000|2022-05-18 10:46:30|694.7|694.3|694.7|694.3|694.8|694.4|694.6|694.2|398
1652870800000|2022-05-18 10:46:40|694.8||694.8||694.8||694.8||0
1652870840000|2022-05-18 10:47:20|694.9|694.4|694.8|694.3|695|694.5|694.8|694.3|794
1652870850000|2022-05-18 10:47:30|694.7||694.7||694.7||694.7||0
1652870870000|2022-05-18 10:47:50|694.6|694.1|694.6|694.1|694.6|694.1|694.4|694.1|573
1652870880000|2022-05-18 10:48:00|694.7|694.2|694.5|694.1|694.7|694.3|694.5|694.1|396
1652870890000|2022-05-18 10:48:10|694.4||694.4||694.4||694.3||0
1652870900000|2022-05-18 10:48:20|694.5|694|694.2|694|694.5|694.1|694.2|694|394
1652870910000|2022-05-18 10:48:30|694.3|693.9|694.4|693.9|694.4|694|694.2|693.9|1334
1652870920000|2022-05-18 10:48:40|694.5|694|694.7|694.5|694.7|694.5|694.5|693.9|962
1652870930000|2022-05-18 10:48:50||694.3||694.2||694.3||694.2|19
1652870940000|2022-05-18 10:49:00|694.6||694.6||694.6||694.5||1000
1652870960000|2022-05-18 10:49:20|694.7||694.7||694.7||694.7||0
1652870970000|2022-05-18 10:49:30|694.6|693.9|694.4|693.9|694.6|694|694.2|693.9|1243
1652870990000|2022-05-18 10:49:50|694.3||694.2||694.3||694.1||396
1652871000000|2022-05-18 10:50:00|694.3|693.8|694.1|693.8|694.3|693.9|694|693.8|581
1652871010000|2022-05-18 10:50:10|694|693.7|694|693.7|694|693.8|693.9|693.7|116
1652871030000|2022-05-18 10:50:30|693.9||694||694||693.9||0
1652871040000|2022-05-18 10:50:40|694.1|693.8|694.5|694|694.5|694|694.1|693.8|3194
1652871050000|2022-05-18 10:50:50|694.4|694.1|694.3|693.8|694.4|694.1|694.3|693.8|400
1652871060000|2022-05-18 10:51:00||693.9||693.9||693.9||693.9|0
1652871070000|2022-05-18 10:51:10|694.2|693.8|694.1|693.8|694.2|693.8|694|693.7|793
1652871080000|2022-05-18 10:51:20|694|693.7|694.1|693.8|694.1|693.8|693.9|693.7|351
1652871090000|2022-05-18 10:51:30||693.7||693.8||693.8||693.7|0
1652871100000|2022-05-18 10:51:40|694|693.9|694.1|693.9|694.1|693.9|694|693.8|794
1652871110000|2022-05-18 10:51:50|694|693.8|694.1|693.8|694.1|693.8|694|693.8|73
1652871120000|2022-05-18 10:52:00||693.9||693.9||693.9||693.9|0
1652871130000|2022-05-18 10:52:10|694.2|694|694.4|694|694.4|694|694.2|693.9|721
1652871140000|2022-05-18 10:52:20|694.5||694.5||694.5||694.3||0
1652871150000|2022-05-18 10:52:30|694.4|694.1|694.4|693.9|694.4|694.1|694.3|693.9|352
1652871160000|2022-05-18 10:52:40|694.5|694|694.2|693.9|694.5|694.1|694.2|693.9|1774
1652871170000|2022-05-18 10:52:50|694.3||694.3||694.3||694.3||0
1652871190000|2022-05-18 10:53:10|694||694.2||694.3||694||700
1652871200000|2022-05-18 10:53:20|694.3|694|694.3|693.9|694.4|694|694.3|693.9|141
1652871220000|2022-05-18 10:53:40|694.2|694|694.3|693.9|694.3|694|694.2|693.9|398
1652871230000|2022-05-18 10:53:50|694.4|694|694.4|694|694.6|694.1|694.1|693.9|2431
1652871240000|2022-05-18 10:54:00|694.3||694.2||694.3||694.1||794
1652871250000|2022-05-18 10:54:10|694.3||694.3||694.3||694.3||0
1652871260000|2022-05-18 10:54:20|694.4||694.4||694.4||694.4||0
1652871280000|2022-05-18 10:54:40|694.3|694.1|694.5|694.1|694.5|694.1|694.3|694|794
1652871290000|2022-05-18 10:54:50|694.6|694.2|694.4|694.2|694.6|694.2|694.4|694.2|0
1652871300000|2022-05-18 10:55:00|694.5|694.3|694.6|694.2|694.6|694.3|694.5|694.2|0
1652871310000|2022-05-18 10:55:10|694.7|694.3|695|694.6|695|694.6|694.7|694.2|0
1652871320000|2022-05-18 10:55:20|694.9|694.7|695.7|695.2|695.7|695.3|694.8|694.5|37027
1652871340000|2022-05-18 10:55:40|695.8|695.3|695.8|695.4|695.8|695.4|695.8|695.3|0
1652871350000|2022-05-18 10:55:50||695.5||695.5||695.5||695.5|0
1652871360000|2022-05-18 10:56:00|695.9|695.6|696.1|695.7|696.1|695.7|695.9|695.6|1189
1652871370000|2022-05-18 10:56:10|696|695.8|696.1|695.8|696.3|695.9|696|695.8|1030
1652871380000|2022-05-18 10:56:20|696.2|695.6|696|695.6|696.2|695.6|696|695.6|537
1652871390000|2022-05-18 10:56:30|696.1|695.7|696.2|695.7|696.2|695.7|696.1|695.6|0
1652871400000|2022-05-18 10:56:40|696.3||696.2||696.3||696.2||0
1652871410000|2022-05-18 10:56:50|696.1|695.6|696.1|695.6|696.1|695.6|696.1|695.6|0
1652871420000|2022-05-18 10:57:00|696.2|695.8|696|695.6|696.2|695.8|696|695.6|3
1652871430000|2022-05-18 10:57:10|695.9|695.4|695.7|695.3|695.9|695.4|695.7|695.2|1015
1652871440000|2022-05-18 10:57:20|695.8|695.4|696.1|695.6|696.1|695.6|695.8|695.4|994
1652871450000|2022-05-18 10:57:30|696|695.5|695.6|695.2|696|695.6|695.6|695.2|702
1652871460000|2022-05-18 10:57:40|695.5||695.6||695.6||695.5||0
1652871470000|2022-05-18 10:57:50|695.4|695|695.3|694.9|695.4|695|695.3|694.9|702
1652871490000|2022-05-18 10:58:10|695.4|695|695.4|695|695.4|695.1|695.4|695|0
1652871500000|2022-05-18 10:58:20|695.3|694.9|695.1|694.7|695.3|694.9|694.9|694.5|2869
1652871520000|2022-05-18 10:58:40|695|694.5|694.8|694.5|695|694.6|694.7|694.5|735
1652871530000|2022-05-18 10:58:50|694.4|694.3|694.6|694.3|694.8|694.4|694.4|694.3|6146
1652871540000|2022-05-18 10:59:00||694.4||694.3||694.4||694.3|24
1652871550000|2022-05-18 10:59:10|694.7|694.4|694.5|694.4|694.7|694.5|694.5|694.3|1749
1652871560000|2022-05-18 10:59:20||694.3||694.3||694.3||694.3|294
1652871580000|2022-05-18 10:59:40|694.6|694.4|694.6|694.3|694.6|694.4|694.6|694.3|11
1652871730000|2022-05-18 11:02:10|695|694.4|694.9|694.4|695|694.4|694.9|694.4|15
1652871740000|2022-05-18 11:02:20|694.8|694.5|694.8|694.3|694.8|694.5|694.2|694|11299
1652871750000|2022-05-18 11:02:30|694.7|694.2|694.7|694.1|694.7|694.2|694.5|694|700
1652871760000|2022-05-18 11:02:40||694||694.2||694.2||694|0
1652871770000|2022-05-18 11:02:50|694.5||694.5||694.5||694.5||0
1652871800000|2022-05-18 11:03:20|694.6|694.3|695|694.4|695.1|694.5|694.6|694.3|775
1652871810000|2022-05-18 11:03:30|694.9|694.6|694.9|694.2|695.1|694.6|694.9|694.2|468
1652871820000|2022-05-18 11:03:40|694.6|694.1|694.5|694|694.8|694.1|694.5|694|0
1652871870000|2022-05-18 11:04:30|694.4||694.5||694.5||694.4||0
1652871880000|2022-05-18 11:04:40|694.4|693.9|694.3|693.9|694.4|694|694.2|693.9|532
1652871890000|2022-05-18 11:04:50|694.4||694.6||694.6||694.4||100
1652871900000|2022-05-18 11:05:00|694.5|694|694.1|693.9|694.5|694|694.1|693.9|5
1652871910000|2022-05-18 11:05:10|694|693.6|693.9|693.6|694|693.6|693.9|693.3|204
1652871920000|2022-05-18 11:05:20|693.8||693.9||693.9||693.8||0
1652871940000|2022-05-18 11:05:40|693.8|693.5|693.9|693.6|693.9|693.6|693.7|693.5|435
1652871950000|2022-05-18 11:05:50|694||694||694||694||0
1652871960000|2022-05-18 11:06:00|694.1|693.7|694.1|693.7|694.1|693.7|694|693.7|0
1652871980000|2022-05-18 11:06:20|694|693.6|694|693.5|694|693.6|694|693.5|1656
1652871990000|2022-05-18 11:06:30|694.1|693.6|693.9|693.5|694.1|693.6|693.9|693.5|994
1652872000000|2022-05-18 11:06:40||693.6||693.5||693.6||693.5|1
1652872010000|2022-05-18 11:06:50|694|693.6|693.9|693.4|694.1|693.7|693.7|693.4|2227
1652872040000|2022-05-18 11:07:20|693.8|693.3|693.5|693.2|693.8|693.3|693.4|693.2|691
1652872050000|2022-05-18 11:07:30|693.4||693.4||693.4||693.4||0
1652872070000|2022-05-18 11:07:50|693.2|693|693.3|693.1|693.3|693.2|693.2|693|3134
1652872080000|2022-05-18 11:08:00|693.2|693|693.2|692.8|693.2|693|693.1|692.8|496
1652872090000|2022-05-18 11:08:10|693|692.5|692.8|692.5|693|692.5|692.8|692.5|542
1652872110000|2022-05-18 11:08:30|692.7|692.2|692.7|692.4|692.7|692.6|692.5|692.1|1324
1652872120000|2022-05-18 11:08:40|692.8|692.5|692.8|692.5|692.8|692.6|692.8|692.4|767
1652872140000|2022-05-18 11:09:00||692.3||692.3||692.3||692.3|0
1652872150000|2022-05-18 11:09:10||692.4||692.5||692.5||692.4|0
1652872160000|2022-05-18 11:09:20|692.9|692.6|693.5|693|693.9|693.3|692.9|692.6|35334
1652872170000|2022-05-18 11:09:30|693.4|693.1|693.5|693.2|693.5|693.3|693|692.9|8642
1652872180000|2022-05-18 11:09:40|693.6|693.3|693.7|693.2|693.8|693.5|693.6|693.2|1111
1652872200000|2022-05-18 11:10:00|693.6||693.6||693.6||693.5||0
1652872220000|2022-05-18 11:10:20|693.7|693.3|694|693.5|694|693.5|693.7|693.3|0
1652872230000|2022-05-18 11:10:30|693.9|693.6|694.1|693.8|694.2|693.8|693.9|693.6|1232
1652872240000|2022-05-18 11:10:40|694.2|693.9|694.3|693.9|694.4|693.9|694.2|693.9|0
1652872250000|2022-05-18 11:10:50|694.2||694.2||694.3||694.2||0
1652872260000|2022-05-18 11:11:00|694.3||694.3||694.3||694.3||0
1652872270000|2022-05-18 11:11:10|694.2|693.8|693.9|693.5|694.2|693.8|693.8|693.5|912
1652872280000|2022-05-18 11:11:20|693.8|693.3|693.8|693.3|693.8|693.3|693.5|693.2|208
1652872290000|2022-05-18 11:11:30|693.7|693.2|693.7|693.3|693.7|693.3|693.7|693.2|0
1652872300000|2022-05-18 11:11:40|693.8|693.4|693.8|693.3|693.8|693.4|693.8|693.3|0
1652872310000|2022-05-18 11:11:50|693.7|693|693.2|692.9|693.7|693|693.2|692.7|9398
1652872320000|2022-05-18 11:12:00||693||693||693||692.9|0
1652872350000|2022-05-18 11:12:30|693.3|693.1|694|693.5|694|693.5|693.3|693|1196
1652872360000|2022-05-18 11:12:40|693.9||694||694||693.9||0
1652872380000|2022-05-18 11:13:00|694.1|693.6|694.2|693.8|694.3|693.8|694|693.6|841
1652872390000|2022-05-18 11:13:10|694.1|693.6|694.1|693.6|694.1|693.6|694|693.6|220
1652872410000|2022-05-18 11:13:30|694|693.4|693.8|693.4|694|693.4|693.8|693.4|316
1652872420000|2022-05-18 11:13:40|693.7||693.8||693.8||693.7||0
1652872430000|2022-05-18 11:13:50|693.9||693.9||693.9||693.9||0
1652872440000|2022-05-18 11:14:00|694|693.5|694|693.5|694|693.5|694|693.5|0
1652872450000|2022-05-18 11:14:10|693.5|693.4|693.7|693.2|693.9|693.6|693.5|693|2674
1652872460000|2022-05-18 11:14:20|693.6||693.6||693.7||693.6||0
1652872470000|2022-05-18 11:14:30|693.5||693.6||693.6||693.4||0
1652872480000|2022-05-18 11:14:40|693.7|692.7|693.5|693|693.7|693|692.7|692.3|53746
1652872490000|2022-05-18 11:14:50|693.4|692.9|693.2|692.9|693.4|692.9|693.2|692.9|794
1652872500000|2022-05-18 11:15:00|693.1|692.8|693.4|693|693.4|693.1|693|692.8|461
1652872510000|2022-05-18 11:15:10|693.3|693.1|693.7|693.4|693.8|693.4|693.3|693.1|2229
1652872520000|2022-05-18 11:15:20|693.8|693.5|694.1|693.7|694.2|693.7|693.8|693.5|403
1652872530000|2022-05-18 11:15:30|694|693.6|693.9|693.5|694|693.6|693.8|693.5|533
1652872540000|2022-05-18 11:15:40|693.8|693.4|693.7|693.3|693.8|693.5|693.7|693.3|551
1652872550000|2022-05-18 11:15:50|693.6||693.6||693.6||693.6||0
1652872560000|2022-05-18 11:16:00|693.7||693.7||693.7||693.7||0
1652872580000|2022-05-18 11:16:20|693.8|693.4|693.8|693.4|693.8|693.4|693.8|693.4|0
1652872590000|2022-05-18 11:16:30|693.9|693.5|694.1|693.6|694.1|693.6|693.9|693.5|0
1652872600000|2022-05-18 11:16:40|694|693.7|693.8|693.4|694|693.7|693.7|693.4|1207
1652872610000|2022-05-18 11:16:50|693.7||693.6||693.7||693.6||0
1652872620000|2022-05-18 11:17:00|693.7|693.3|693.3|692.9|693.7|693.3|693.3|692.9|1716
1652872630000|2022-05-18 11:17:10|693.2|692.6|693.2|692.8|693.3|692.9|692.7|692.6|26497
1652872640000|2022-05-18 11:17:20|693.3|692.9|693.2|692.8|693.3|692.9|693.2|692.8|1308
1652872650000|2022-05-18 11:17:30|693.1||693.1||693.2||693.1||0
1652872660000|2022-05-18 11:17:40|693.2|692.9|692.9|692.5|693.3|692.9|692.4|692|41530
1652872670000|2022-05-18 11:17:50|692.8|692.4|692.8|692.4|692.8|692.4|692.8|692.4|0
1652872690000|2022-05-18 11:18:10|692.9|692.5|693.1|692.6|693.1|692.6|692.9|692.5|398
1652872700000|2022-05-18 11:18:20|693|692.5|692.8|692.4|693|692.5|692.8|692.4|0
1652872710000|2022-05-18 11:18:30|692.7|692.6|692.6|692.3|692.7|692.6|692.6|692.3|434
1652872720000|2022-05-18 11:18:40|692.5|692.2|692.5|692.2|692.6|692.2|692.4|692.2|283
1652872730000|2022-05-18 11:18:50|692.6|692.3|692.7|692.3|692.9|692.4|692.4|692.2|2631
1652872740000|2022-05-18 11:19:00|692.6|692.2|692.7|692.3|692.8|692.3|692.5|692.2|397
1652872750000|2022-05-18 11:19:10|692.8|692.4|692.8|692.4|692.9|692.4|692.8|692.4|0
1652872760000|2022-05-18 11:19:20|692.9|692.5|693|692.5|693|692.5|692.8|692.4|1136
1652872770000|2022-05-18 11:19:30|693.1|692.6|692.8|692.4|693.1|692.6|692.7|692.4|646
1652872800000|2022-05-18 11:20:00|692.9|692.5|692.8|692.5|692.9|692.5|692.8|692.5|0
1652872810000|2022-05-18 11:20:10|692.9|692.4|692.7|692.4|692.9|692.4|692.7|692.4|0
1652872820000|2022-05-18 11:20:20|692.8||692.8||692.9||692.8||0
1652872830000|2022-05-18 11:20:30|692.7||692.8||692.8||692.5||19
1652872860000|2022-05-18 11:21:00|692.7|692.3|692.9|692.4|692.9|692.5|692.5|692.2|1053
1652872870000|2022-05-18 11:21:10|692.8|692.5|692.9|692.5|692.9|692.5|692.8|692.4|148
1652872880000|2022-05-18 11:21:20|692.8|692.4|692.8|692.4|692.9|692.5|692.8|692.4|694
1652872890000|2022-05-18 11:21:30|692.7|692.3|692.9|692.4|692.9|692.6|692.6|692.2|1003
1652872900000|2022-05-18 11:21:40|692.8|692.6|692.9|692.6|692.9|692.7|692.8|692.4|946
1652872910000|2022-05-18 11:21:50||692.5||692.5||692.5||692.5|0
1652872920000|2022-05-18 11:22:00|693|692.6|693|692.6|693.1|692.7|693|692.6|19
1652872950000|2022-05-18 11:22:30|693.1|692.7|693.1|692.7|693.1|692.7|693.1|692.7|0
1652872960000|2022-05-18 11:22:40|693.2|692.8|693.5|693.1|693.6|693.2|693.2|692.8|2230
1652872970000|2022-05-18 11:22:50|693.4|693.2|693.5|693.1|693.7|693.2|693.4|693.1|1130
1652872980000|2022-05-18 11:23:00|693.6|693.2|693.9|693.5|693.9|693.5|693.5|693.1|2479
1652873000000|2022-05-18 11:23:20|694|693.6|694.1|693.6|694.1|693.7|694|693.6|200
1652873010000|2022-05-18 11:23:30|694|693.7|694.3|693.8|694.3|693.9|693.9|693.7|787
1652873020000|2022-05-18 11:23:40|694.4|693.9|694.4|694|694.5|694|694.1|693.8|4382
1652873030000|2022-05-18 11:23:50|694.3|693.8|694.4|693.9|694.4|693.9|694.2|693.8|2
1652873040000|2022-05-18 11:24:00|694.5|694|694.7|694.2|694.8|694.3|694.2|693.8|3777
1652873050000|2022-05-18 11:24:10|694.6||694.7||694.7||694.6||0
1652873060000|2022-05-18 11:24:20|694.6|694.1|694.7|694.3|694.8|694.3|694.6|694.1|0
1652873070000|2022-05-18 11:24:30|694.6||694.7||694.7||694.5||0
1652873100000|2022-05-18 11:25:00|694.8||694.7||694.8||694.6||743
1652873120000|2022-05-18 11:25:20|694.8|694.4|694.8|694.4|694.9|694.4|694.7|694.3|1436
1652873130000|2022-05-18 11:25:30|694.7|694.3|694.7|694.3|694.8|694.3|694.4|694.2|2428
1652873140000|2022-05-18 11:25:40|694.8|694.4|694.9|694.4|695|694.6|694.8|694.4|1988
1652873160000|2022-05-18 11:26:00|695|694.5|694.8|694.6|695|694.6|694.8|694.4|1021
1652873170000|2022-05-18 11:26:10|694.7|694.4|694.4|694.2|694.7|694.4|694.4|694.2|1080
1652873180000|2022-05-18 11:26:20|694.5|694.3|694.5|694.2|694.6|694.3|694.5|694.2|1977
1652873190000|2022-05-18 11:26:30|694.4|694.3|694.6|694.3|694.6|694.3|694.4|694.3|794
1652873210000|2022-05-18 11:26:50|694.3|694.2|694.5|694.2|694.6|694.3|694.3|694.2|10013
1652873220000|2022-05-18 11:27:00|694.4|693.8|694|693.8|694.4|693.8|693.9|693.4|7152
1652873230000|2022-05-18 11:27:10|693.9|693.7|693.8|693.3|693.9|693.7|693.4|693.2|2977
1652873240000|2022-05-18 11:27:20|693.9|693.4|694|693.6|694.2|693.7|693.9|693.3|178
1652873250000|2022-05-18 11:27:30|693.9||693.9||693.9||693.8||0
1652873260000|2022-05-18 11:27:40|693.8|693.4|693.7|693.3|693.8|693.4|693.7|693.3|764
1652873280000|2022-05-18 11:28:00|693.6|693.4|693.8|693.3|693.8|693.4|693.5|693.3|794
1652873290000|2022-05-18 11:28:10|693.7||693.7||693.7||693.7||0
1652873300000|2022-05-18 11:28:20|693.6|693.4|693.7|693.4|693.7|693.4|693.6|693.4|0
1652873320000|2022-05-18 11:28:40|693.8|693.3|693.5|693.3|693.8|693.3|693.5|693.3|1074
1652873330000|2022-05-18 11:28:50|693.4|693.2|693.2|692.9|693.4|693.2|693.1|692.9|3347
1652873340000|2022-05-18 11:29:00|693.1|692.4|693.2|692.7|693.2|692.7|692.8|692.4|3556
1652873350000|2022-05-18 11:29:10|693.1|692.6|693|692.6|693.1|692.6|693|692.6|0
1652873360000|2022-05-18 11:29:20||692.5||692.5||692.5||692.5|0
1652873370000|2022-05-18 11:29:30|692.9|692.8|693.1|692.6|693.1|692.8|692.8|692.5|1164
1652873380000|2022-05-18 11:29:40|693.2|692.7|693.4|692.9|693.4|692.9|693.2|692.7|927
1652873390000|2022-05-18 11:29:50|693.3|692.8|693.6|693|693.6|693|693.3|692.7|0
1652873400000|2022-05-18 11:30:00|693.7|693.1|693.9|693.4|694|693.5|693.7|693.1|947
1652873410000|2022-05-18 11:30:10|693.8|693.5|693.9|693.4|693.9|693.5|693.8|693.3|1426
1652873420000|2022-05-18 11:30:20|694|693.5|693.9|693.4|694|693.6|693.8|693.4|200
1652873430000|2022-05-18 11:30:30|693.8|693.5|693.8|693.5|693.8|693.6|693.7|693.5|901
1652873450000|2022-05-18 11:30:50|693.9||693.9||693.9||693.9||0
1652873460000|2022-05-18 11:31:00|694||694||694||694||100
1652873470000|2022-05-18 11:31:10|693.9||693.9||693.9||693.9||0
1652873490000|2022-05-18 11:31:30|693.8|693.2|693.6|693.2|693.8|693.2|693.2|692.8|3227
1652873500000|2022-05-18 11:31:40|693.7|693.3|693.6|693.2|693.7|693.3|693.5|693|1185
1652873510000|2022-05-18 11:31:50|693.7|693.1|693.9|693.7|693.9|693.7|693.6|693.1|1458
1652873520000|2022-05-18 11:32:00|694|693.8|694.3|693.8|694.3|693.8|694|693.8|1182
1652873530000|2022-05-18 11:32:10|694.2|693.7|693.6|693.4|694.2|693.8|693.6|693.3|930
1652873540000|2022-05-18 11:32:20|693.8|693.3|693.5|693|693.8|693.3|693.1|692.9|1382
1652873550000|2022-05-18 11:32:30|693.4|692.9|693.2|692.7|693.4|692.9|693.2|692.7|0
1652873560000|2022-05-18 11:32:40|693.1|692.6|693.1|692.6|693.1|692.6|693.1|692.6|0
1652873570000|2022-05-18 11:32:50|693|692.5|692.6|692.3|693|692.5|692.6|692.3|0
1652873580000|2022-05-18 11:33:00|692.7||692.7||692.7||692.7||0
1652873600000|2022-05-18 11:33:20|692.6|692.2|692.9|692.4|692.9|692.5|692.3|692.2|1987
1652873610000|2022-05-18 11:33:30|693||693||693||693||0
1652873620000|2022-05-18 11:33:40|693.1|692.6|693.3|692.7|693.3|692.8|693.1|692.6|0
1652873630000|2022-05-18 11:33:50|693.4|692.8|693.7|693.2|693.7|693.2|693.4|692.8|698
1652873640000|2022-05-18 11:34:00|693.8|693.3|693.7|693.2|693.9|693.4|693.6|693.2|1618
1652873650000|2022-05-18 11:34:10|693.8|693.3|693.8|693.4|693.8|693.4|693.7|693.3|3
1652873660000|2022-05-18 11:34:20|693.7|693.3|693.9|693.5|694|693.5|693.7|693.3|82
1652873670000|2022-05-18 11:34:30|693.8|693.3|693.6|693.1|693.8|693.3|693.5|693.1|318
1652873690000|2022-05-18 11:34:50||693||693||693||693|0
1652873700000|2022-05-18 11:35:00|693.5|692.9|693.4|692.9|693.5|692.9|693.3|692.9|0
1652873720000|2022-05-18 11:35:20|693.5|693|693.9|693.6|694.1|693.6|693.5|693|1560
1652873730000|2022-05-18 11:35:30|694|693.7|694.3|693.9|694.3|693.9|694|693.6|1255
1652873750000|2022-05-18 11:35:50|694.4|694|694.5|694|694.5|694|694.4|694|0
1652873760000|2022-05-18 11:36:00|694.4||694.2||694.4||694.2||0
1652873770000|2022-05-18 11:36:10|694.3||694.3||694.3||694.3||0
1652873800000|2022-05-18 11:36:40|694.4|694.1|694.4|694|694.4|694.1|694.4|694|396
1652873820000|2022-05-18 11:37:00|694.5|694.1|694.5|694.1|694.5|694.1|694.5|694.1|0
1652873850000|2022-05-18 11:37:30|694.6|694.2|694.6|694.2|694.6|694.2|694.6|694.2|0
1652873860000|2022-05-18 11:37:40|694.7||694.7||694.7||694.7||0
1652873870000|2022-05-18 11:37:50|694.8|694.3|694.7|694.3|694.9|694.3|694.7|694.2|0
1652873880000|2022-05-18 11:38:00|694.6||694.7||694.7||694.6||0
1652873890000|2022-05-18 11:38:10|694.8|694.4|694.8|694.4|694.8|694.4|694.7|694.3|0
1652873900000|2022-05-18 11:38:20|694.7|694.2|694.6|694.2|694.7|694.2|694.5|694.2|354
1652873920000|2022-05-18 11:38:40|694.7|694.3|694.6|694.2|694.7|694.3|694.6|694.2|0
1652873930000|2022-05-18 11:38:50|694|693.9|694.2|693.9|694.4|694|693.8|693.6|44711
1652873940000|2022-05-18 11:39:00|694.1|694.1|694.2|693.9|694.2|694.1|694.1|693.9|28
1652873970000|2022-05-18 11:39:30|694.1|693.7|693.9|693.6|694.1|693.7|693.8|693.4|3400
1652873980000|2022-05-18 11:39:40|693.8|693.5|693.9|693.5|693.9|693.5|693.8|693.5|106
1652873990000|2022-05-18 11:39:50|693.8|693.4|693.3|693|693.8|693.4|693.3|692.9|2095
1652874000000|2022-05-18 11:40:00|693.4|693.1|693.5|693.1|693.5|693.2|693.4|693.1|136
1652874040000|2022-05-18 11:40:40|693.2|693.2|693.4|693.1|693.5|693.2|693.2|693.1|3484
1652874050000|2022-05-18 11:40:50|693.5|693.2|693.5|693.3|693.5|693.3|693.5|693.2|0
1652874060000|2022-05-18 11:41:00|693.6|693.4|693.9|693.5|694|693.7|693.6|693.4|1956
1652874070000|2022-05-18 11:41:10|694||694||694||694||0
1652874080000|2022-05-18 11:41:20|693.9|693.6|693.9|693.5|693.9|693.6|693.9|693.5|3
1652874090000|2022-05-18 11:41:30|694|693.6|694|693.6|694|693.6|693.9|693.5|230
1652874100000|2022-05-18 11:41:40|693.9|693.5|693.9|693.5|694|693.5|693.9|693.5|119
1652874110000|2022-05-18 11:41:50|693.8|693.4|693.8|693.4|693.8|693.4|693.6|693.4|120
1652874120000|2022-05-18 11:42:00|693.7|693.3|693.5|693.1|693.7|693.3|693.4|693.1|886
1652874130000|2022-05-18 11:42:10|693.6||693.6||693.6||693.6||0
1652874140000|2022-05-18 11:42:20|693.5|692.9|693.4|693|693.5|693|693.3|692.9|524
1652874150000|2022-05-18 11:42:30||692.9||692.9||692.9||692.9|0
1652874160000|2022-05-18 11:42:40|693.5|693|693.4|693.1|693.5|693.1|693.4|693|994
1652874170000|2022-05-18 11:42:50|693.5||693.4||693.5||693.4||0
1652874180000|2022-05-18 11:43:00|693.3||693.5||693.5||693.3||0
1652874190000|2022-05-18 11:43:10|693.4|693.2|693.8|693.3|693.8|693.3|693.4|693.2|851
1652874200000|2022-05-18 11:43:20|693.7|693.4|693.7|693.3|693.8|693.5|693.7|693.2|796
1652874210000|2022-05-18 11:43:30|693.6|693.4|694.1|693.8|694.1|693.8|693.6|693.4|1264
1652874230000|2022-05-18 11:43:50|694|693.6|694.3|693.9|694.3|693.9|694|693.6|1544
1652874240000|2022-05-18 11:44:00|694.4|693.8|694.5|694|694.5|694|694.4|693.8|0
1652874260000|2022-05-18 11:44:20|694.6|694.1|694.5|694.2|694.7|694.2|694.5|694|396
1652874270000|2022-05-18 11:44:30|694.4|694.1|694.1|693.7|694.4|694.1|694|693.5|1047
1652874280000|2022-05-18 11:44:40|694|693.6|694|693.6|694|693.6|694|693.6|0
1652874290000|2022-05-18 11:44:50|693.9|693.3|693.7|693.2|694|693.3|693.7|693.2|3698
1652874300000|2022-05-18 11:45:00|693.8|693.3|693.7|693.2|693.9|693.5|693.7|693.2|200
1652874310000|2022-05-18 11:45:10|693.8|693.3|693.9|693.4|693.9|693.5|693.8|693.3|532
1652874320000|2022-05-18 11:45:20|694|693.5|694.3|694|694.3|694|694|693.5|1241
1652874330000|2022-05-18 11:45:30|694.4|694.1|694.4|694|694.6|694.1|694.4|694|669
1652874350000|2022-05-18 11:45:50|694.3|693.8|694.2|693.8|694.3|693.8|694.2|693.8|8
1652874360000|2022-05-18 11:46:00|694.1||694.1||694.1||694.1||0
1652874380000|2022-05-18 11:46:20|694.2||694.2||694.2||694.2||0
1652874420000|2022-05-18 11:47:00|694.1|693.6|693.8|693.1|694.1|693.6|693.3|692.9|2299
1652874440000|2022-05-18 11:47:20|693.9|693|693.7|693.4|693.9|693.5|693.6|693|11704
1652874450000|2022-05-18 11:47:30|693.8|693.5|694|693.6|694.1|693.6|693.8|693.5|339
1652874460000|2022-05-18 11:47:40|694.1|693.4|693.9|693.4|694.1|693.6|693.9|693.4|0
1652874470000|2022-05-18 11:47:50|693.8|693.3|693.8|693.3|693.8|693.4|693.7|693.3|1102
1652874500000|2022-05-18 11:48:20|693.7|693.4|693.7|693.3|693.7|693.4|693.7|693.3|596
1652874510000|2022-05-18 11:48:30|693.6|693.2|693.1|692.7|693.6|693.2|693|692.6|1190
1652874520000|2022-05-18 11:48:40|693|692.6|692.9|692.6|693.1|692.7|692.8|692.6|2376
1652874530000|2022-05-18 11:48:50|692.8|692.5|692.6|692.2|692.8|692.5|692.5|692.2|2558
1652874550000|2022-05-18 11:49:10|692.5|692.1|692.3|691.8|692.5|692.2|692.1|691.6|1999
1652874560000|2022-05-18 11:49:20|692.2|691.7|692.1|691.7|692.2|691.7|692.1|691.7|0
1652874570000|2022-05-18 11:49:30|692|691.6|692|691.6|692|691.6|692|691.6|0
1652874590000|2022-05-18 11:49:50|691.9||692.1||692.1||691.9||0
1652874600000|2022-05-18 11:50:00|692|691.7|692|691.6|692.4|691.9|691.8|691.6|2666
1652874610000|2022-05-18 11:50:10|691.9||692.1||692.1||691.9||0
1652874630000|2022-05-18 11:50:30|692.2|691.7|692.2|691.7|692.2|691.7|692|691.6|0
1652874640000|2022-05-18 11:50:40||691.6||691.6||691.6||691.6|0
1652874660000|2022-05-18 11:51:00|692.1||692.1||692.1||692||0
1652874670000|2022-05-18 11:51:10|692.2|691.7|693|692.6|693.1|692.6|692.1|691.7|1552
1652874680000|2022-05-18 11:51:20|693.1||693||693.1||693||0
1652874710000|2022-05-18 11:51:50|693.1|692.2|692.9|692.5|693.1|692.5|692.5|692|6077
1652874730000|2022-05-18 11:52:10|693|692.6|693|692.6|693.2|692.8|692.9|692.5|4391
1652874770000|2022-05-18 11:52:50|693.1|692.7|693|692.5|693.2|692.7|693|692.5|794
1652874780000|2022-05-18 11:53:00|693.1|692.6|693.2|692.8|693.3|692.8|693|692.6|0
1652874790000|2022-05-18 11:53:10|693.1|692.7|693|692.5|693.2|692.7|693|692.5|200
1652874800000|2022-05-18 11:53:20|692.5|692.3|692.6|692.3|693|692.4|692.5|692.3|3000
1652874810000|2022-05-18 11:53:30|692.7|692.4|693|692.5|693|692.6|692.7|692.4|1577
1652874820000|2022-05-18 11:53:40|693.1|692.6|693.1|692.6|693.1|692.6|693.1|692.6|0
1652874830000|2022-05-18 11:53:50|693||693||693||693||0
1652874850000|2022-05-18 11:54:10|692.9|692.5|692.9|692.5|692.9|692.5|692.8|692.5|736
1652874880000|2022-05-18 11:54:40|693||693||693||693||0
1652874890000|2022-05-18 11:54:50|692.9||692.8||692.9||692.8||0
1652874900000|2022-05-18 11:55:00|692.7|692.4|692.8|692.4|692.8|692.4|692.6|692.4|350
1652874910000|2022-05-18 11:55:10|692.7|692.5|693|692.7|693.1|692.7|692.7|692.4|1233
1652874940000|2022-05-18 11:55:40||692.8||692.8||692.8||692.7|0
1652874980000|2022-05-18 11:56:20|692.9|692.7|692.8|692.4|692.9|692.7|692.7|692.4|1796
1652874990000|2022-05-18 11:56:30|692.7||692.7||692.7||692.7||0
1652875000000|2022-05-18 11:56:40|692.6|692.2|692.5|692.2|692.6|692.5|692.5|692.2|608
1652875010000|2022-05-18 11:56:50|692.4||692.4||692.4||692.4||0
1652875020000|2022-05-18 11:57:00|692.5|692.3|692.7|692.2|692.8|692.6|692.5|692.2|2374
1652875030000|2022-05-18 11:57:10|692.8|692.3|693.1|692.6|693.1|692.6|692.8|692.3|0
1652875040000|2022-05-18 11:57:20|693.2|692.7|693.2|692.7|693.3|692.8|693.2|692.7|0
1652875060000|2022-05-18 11:57:40|693.1|692.6|692.8|692.4|693.1|692.6|692.8|692.4|336
1652875070000|2022-05-18 11:57:50|692.9||692.8||692.9||692.8||0
1652875080000|2022-05-18 11:58:00|692.7||692.8||692.8||692.7||0
1652875090000|2022-05-18 11:58:10|692.9|692.5|692.8|692.4|692.9|692.5|692.7|692.4|398
1652875100000|2022-05-18 11:58:20|692.9|692.5|692.6|692.2|692.9|692.5|692.6|692.2|28
1652875110000|2022-05-18 11:58:30|692.7||692.7||692.7||692.7||0
1652875130000|2022-05-18 11:58:50|692.6|692.3|692.5|692.2|692.7|692.3|692.5|692.2|16
1652875140000|2022-05-18 11:59:00|692.4|692|692.2|691.8|692.4|692.2|692.2|691.7|1098
1652875150000|2022-05-18 11:59:10|692.1|691.6|692.1|691.6|692.1|691.6|692.1|691.6|0
1652875160000|2022-05-18 11:59:20|692|691.5|691.6|691.3|692|691.5|691.6|691.3|2874
1652875170000|2022-05-18 11:59:30|691.7||691.7||691.7||691.7||0
1652875180000|2022-05-18 11:59:40|691.8|691.4|692|691.5|692|691.6|691.8|691.4|0
1652875190000|2022-05-18 11:59:50|691.9|691.4|692.1|691.6|692.1|691.7|691.9|691.4|941
1652875200000|2022-05-18 12:00:00|692.2|691.7|692.1|691.6|692.2|691.8|691.9|691.5|0
1652875230000|2022-05-18 12:00:30||691.7||691.7||691.7||691.6|0
1652875240000|2022-05-18 12:00:40||691.6||691.8||691.8||691.6|0
1652875250000|2022-05-18 12:00:50||691.7||691.7||691.7||691.7|0
1652875260000|2022-05-18 12:01:00|692||692||692||692||0
1652875270000|2022-05-18 12:01:10|691.9||692||692||691.9||0
1652875280000|2022-05-18 12:01:20||691.6||691.6||691.6||691.6|0
1652875300000|2022-05-18 12:01:40|692.1|691.7|692|691.6|692.2|691.7|692|691.6|428
1652875320000|2022-05-18 12:02:00|692.1|691.7|692.1|691.6|692.1|691.7|692.1|691.6|0
1652875330000|2022-05-18 12:02:10|692.2|691.7|692.3|691.9|692.5|692.1|692.2|691.7|1035
1652875340000|2022-05-18 12:02:20|692.4||692.4||692.4||692.4||0
1652875350000|2022-05-18 12:02:30|692.3|691.7|691.9|691.5|692.3|691.9|691.8|691.5|1328
1652875360000|2022-05-18 12:02:40|691.8|691.4|691.7|691.3|691.9|691.5|691.6|691.3|1575
1652875370000|2022-05-18 12:02:50|691.6|691.2|691.7|691.2|691.7|691.3|691.4|691.2|2590
1652875390000|2022-05-18 12:03:10|691.8|691.3|691.6|691.2|691.8|691.3|691.6|691.2|0
1652875400000|2022-05-18 12:03:20|691.5|691.3|691.5|691|691.8|691.4|690.9|690.8|15049
1652875410000|2022-05-18 12:03:30|691.4|690.9|691|690.7|691.4|691.2|691|690.5|5080
1652875420000|2022-05-18 12:03:40|690.9||690.9||691||690.9||3055
1652875430000|2022-05-18 12:03:50|690.8|690.6|690.8|690.4|690.9|690.6|690.7|690.4|348
1652875460000|2022-05-18 12:04:20||690.5||690.5||690.5||690.4|0
1652875480000|2022-05-18 12:04:40|690.7|690.6|691|690.7|691.2|690.8|690.6|690.5|10192
1652875490000|2022-05-18 12:04:50|690.9||691||691||690.9||0
1652875500000|2022-05-18 12:05:00|691.1|690.8|691.3|690.8|691.4|691|691|690.7|7370
1652875510000|2022-05-18 12:05:10|691.2|690.7|691.3|690.8|691.3|690.8|691.2|690.7|0
1652875520000|2022-05-18 12:05:20|691.2|690.7|691.2|690.7|691.2|690.7|691.2|690.7|0
1652875540000|2022-05-18 12:05:40||690.8||690.8||690.8||690.8|0
1652875550000|2022-05-18 12:05:50|691.1|690.7|690.8|690.5|691.1|690.7|690.8|690.5|395
1652875580000|2022-05-18 12:06:20|690.7|690.4|690.7|690.3|690.7|690.4|690.4|690|1750
1652875590000|2022-05-18 12:06:30|690.8||690.8||690.8||690.8||0
1652875600000|2022-05-18 12:06:40|690.9|690.4|691|690.7|691.1|690.7|690.7|690.3|1563
1652875610000|2022-05-18 12:06:50|690.9|690.6|691|690.6|691|690.6|690.8|690.6|168
1652875620000|2022-05-18 12:07:00|691.1|690.7|691.1|690.7|691.1|690.7|691|690.6|160
1652875630000|2022-05-18 12:07:10|691|690.6|691.4|690.9|691.4|690.9|691|690.6|1066
1652875640000|2022-05-18 12:07:20|691.5|691|691.5|691|691.5|691|691.5|691|0
1652875650000|2022-05-18 12:07:30|691.3|690.9|691.2|690.7|691.3|690.9|691.2|690.7|0
1652875660000|2022-05-18 12:07:40||690.8||690.8||690.8||690.8|0
1652875670000|2022-05-18 12:07:50|691.3|690.9|691.3|690.9|691.6|691.2|691.3|690.9|468
1652875680000|2022-05-18 12:08:00|691.2|690.8|691.2|690.7|691.2|690.8|691|690.7|367
1652875690000|2022-05-18 12:08:10|691.1|690.8|691|690.8|691.1|690.8|691|690.8|0
1652875700000|2022-05-18 12:08:20|690.9||690.9||691||690.9||0
1652875710000|2022-05-18 12:08:30|691||690.9||691||690.9||0
1652875720000|2022-05-18 12:08:40|690.8|690.5|690.9|690.4|690.9|690.5|690.8|690.4|3
1652875730000|2022-05-18 12:08:50||690.5||690.5||690.5||690.5|0
1652875740000|2022-05-18 12:09:00|690.8|690.4|690.5|690.3|690.8|690.4|690.5|690.2|0
1652875750000|2022-05-18 12:09:10||690.2||690.2||690.2||690.2|0
1652875770000|2022-05-18 12:09:30|690.4|690|690.3|690|690.4|690|690.3|690|594
1652875780000|2022-05-18 12:09:40|690.4|690.1|690.5|690.2|690.5|690.2|690.4|690.1|759
1652875790000|2022-05-18 12:09:50||690.1||690.1||690.1||690.1|0
1652875800000|2022-05-18 12:10:00|690.6|690.2|690.6|690.2|690.7|690.3|690.5|690.2|980
1652875810000|2022-05-18 12:10:10|690.7|690.3|690.6|690.2|690.7|690.3|690.6|690.2|145
1652875830000|2022-05-18 12:10:30|690.7|690|690.2|690|690.7|690|690.2|690|878
1652875840000|2022-05-18 12:10:40|690.1|690.1|690|689.7|690.1|690.1|690|689.7|3818
1652875850000|2022-05-18 12:10:50|690.1|689.8|690.2|689.8|690.2|690|690.1|689.7|1355
1652875860000|2022-05-18 12:11:00|690.1|689.7|690.2|689.9|690.2|689.9|690.1|689.7|0
1652875870000|2022-05-18 12:11:10||689.8||689.9||689.9||689.8|0
1652875880000|2022-05-18 12:11:20||689.8||689.8||689.9||689.8|0
1652875890000|2022-05-18 12:11:30|690.1||690.2||690.2||690.1||0
1652875910000|2022-05-18 12:11:50|690.1|689.7|690.2|689.8|690.2|689.8|690.1|689.7|775
1652875920000|2022-05-18 12:12:00|690.1|689.7|690|689.7|690.1|689.7|690|689.7|0
1652875940000|2022-05-18 12:12:20|690.1|689.8|690|689.9|690.2|689.9|690|689.8|100
1652875950000|2022-05-18 12:12:30|690.1|690|690.2|689.9|690.2|690|690.1|689.9|170
1652875980000|2022-05-18 12:13:00|690||690.2||690.2||690||200
1652875990000|2022-05-18 12:13:10|690.3|690|690.6|690.1|690.7|690.3|690.3|690|2311
1652876020000|2022-05-18 12:13:40|690.7|690.2|690.7|690.3|690.7|690.3|690.7|690.2|0
1652876030000|2022-05-18 12:13:50|690.8|690.5|690.8|690.4|690.9|690.5|690.5|690.3|14092
1652876040000|2022-05-18 12:14:00|690.7||690.7||690.7||690.7||0
1652876060000|2022-05-18 12:14:20|691|690.5|690.7|690.4|691|690.5|690.6|690.4|9549
1652876070000|2022-05-18 12:14:30||690.5||690.5||690.5||690.4|0
1652876080000|2022-05-18 12:14:40|690.8|690.6|691.1|690.6|691.1|690.7|690.8|690.6|4045
1652876090000|2022-05-18 12:14:50|691.2|690.7|691.3|690.9|691.5|691|691.1|690.7|1896
1652876100000|2022-05-18 12:15:00|691.2|691|691.4|691.1|691.4|691.1|691.2|690.9|496
1652876110000|2022-05-18 12:15:10|691.5||691.6||691.6||691.5||0
1652876140000|2022-05-18 12:15:40|691.5|691|690.9|690.5|691.5|691|690.9|690.5|1776
1652876150000|2022-05-18 12:15:50|690.8|690.3|690.6|690.1|690.8|690.4|690.5|690.1|2245
1652876160000|2022-05-18 12:16:00|690.5|689.8|690.2|689.8|690.5|689.8|690.2|689.7|951
1652876170000|2022-05-18 12:16:10|690.1||690.1||690.1||690.1||0
1652876180000|2022-05-18 12:16:20|690|689.6|690|689.7|690|689.7|689.9|689.6|399
1652876190000|2022-05-18 12:16:30||689.6||689.6||689.6||689.6|12
1652876200000|2022-05-18 12:16:40|689.9|689.4|689.8|689.4|689.9|689.4|689.7|689.4|892
1652876210000|2022-05-18 12:16:50|689.7|689.5|689.9|689.4|689.9|689.5|689.6|689.4|694
1652876230000|2022-05-18 12:17:10|690|689.5|690|689.6|690|689.6|690|689.5|0
1652876240000|2022-05-18 12:17:20|690.1|689.7|690.3|689.9|690.3|689.9|690.1|689.7|1590
1652876250000|2022-05-18 12:17:30|690.4|690|690.2|689.9|690.5|690|690.2|689.9|758
1652876260000|2022-05-18 12:17:40|690.3|690|690.3|689.9|690.5|690|690.3|689.9|1361
1652876270000|2022-05-18 12:17:50|690.4|690|690.1|689.9|690.6|690.1|690|689.9|5640
1652876290000|2022-05-18 12:18:10|690.2|690|690.1|689.9|690.2|690|690.1|689.9|1319
1652876300000|2022-05-18 12:18:20|690.2|690|690.3|690|690.4|690|690.2|689.9|367
1652876310000|2022-05-18 12:18:30|690.4||690.4||690.4||690.4||0
1652876330000|2022-05-18 12:18:50|690.5||690.4||690.5||690.4||0
1652876340000|2022-05-18 12:19:00|690.5|690.1|690.5|690.1|690.5|690.1|690.5|690.1|0
1652876350000|2022-05-18 12:19:10|690.6|690.2|690.4|690|690.6|690.2|690.4|690|716
1652876380000|2022-05-18 12:19:40|690.5|690.1|690.8|690.6|691|690.6|690.5|690.1|167
1652876390000|2022-05-18 12:19:50|690.9|690.4|690.9|690.4|691|690.6|690.8|690.4|747
1652876420000|2022-05-18 12:20:20|691|690.5|691.4|690.9|691.4|690.9|691|690.5|1699
1652876430000|2022-05-18 12:20:30|691.3|690.8|691.2|690.8|691.3|690.9|691.2|690.8|210
1652876450000|2022-05-18 12:20:50|691.1|690.6|690.8|690.3|691.1|690.6|690.5|689.9|1669
1652876460000|2022-05-18 12:21:00|690.7|690.2|690.7|690.3|690.8|690.4|690.7|690.2|0
1652876500000|2022-05-18 12:21:40|690.6|690.2|690.7|690.3|690.8|690.3|690.6|690.2|24
1652876510000|2022-05-18 12:21:50|690.6|690.2|690.8|690.3|690.8|690.3|690.6|690.2|0
1652876520000|2022-05-18 12:22:00|690.7|690.2|690.6|690.2|690.7|690.2|690.6|690.2|0
1652876530000|2022-05-18 12:22:10|690.5||690.6||690.6||690.5||0
1652876540000|2022-05-18 12:22:20|690.5|690.1|690.4|689.9|690.5|690.1|690.1|689.9|887
1652876550000|2022-05-18 12:22:30|690.3|689.8|690.3|689.9|690.3|689.9|690.2|689.8|0
1652876560000|2022-05-18 12:22:40|690.4|690|690.5|690.1|690.5|690.1|690.4|690|0
1652876570000|2022-05-18 12:22:50|690.4|690|690.5|690|690.5|690|690.4|689.9|970
1652876580000|2022-05-18 12:23:00|690.4|690.1|690.2|689.9|690.9|690.8|690.2|689.9|30396
1652876590000|2022-05-18 12:23:10|690.1|689.7|690|689.7|690.1|689.7|690|689.7|197
1652876600000|2022-05-18 12:23:20|690.1|689.8|690.2|689.9|690.2|689.9|690|689.7|1678
1652876610000|2022-05-18 12:23:30|690.1|689.8|690|689.7|690.1|689.8|690|689.7|173
1652876650000|2022-05-18 12:24:10|690.1|689.8|690.1|689.9|690.1|689.9|690.1|689.8|957
1652876660000|2022-05-18 12:24:20|690.2|690|690.6|690.2|690.7|690.3|690.2|690|5967
1652876670000|2022-05-18 12:24:30|690.5||690.5||690.5||690.5||0
1652876680000|2022-05-18 12:24:40|690.6|690.3|690.6|690.2|690.7|690.3|690.5|690.2|200
1652876690000|2022-05-18 12:24:50|690.7||690.6||690.7||690.6||0
1652876700000|2022-05-18 12:25:00|690.7|690.3|690.6|690.2|690.7|690.3|690.5|690.2|794
1652876710000|2022-05-18 12:25:10|690.7||690.7||690.7||690.7||0
1652876720000|2022-05-18 12:25:20|690.6|690.1|690.2|690|690.6|690.1|690.2|689.9|2988
1652876730000|2022-05-18 12:25:30|690.3|690.1|691|690.6|691|690.6|690.3|690.1|3865
1652876740000|2022-05-18 12:25:40|690.9|690.5|690.6|690.4|690.9|690.6|690.6|690.4|0
1652876750000|2022-05-18 12:25:50|690.7||690.7||690.7||690.6||0
1652876760000|2022-05-18 12:26:00|690.8|690.5|691|690.5|691|690.5|690.8|690.4|538
1652876770000|2022-05-18 12:26:10|690.9|690.6|690.9|690.6|690.9|690.6|690.9|690.6|0
1652876780000|2022-05-18 12:26:20||690.5||690.5||690.5||690.5|0
1652876790000|2022-05-18 12:26:30|691|690.4|690.8|690.4|691|690.4|690.7|690.4|406
1652876800000|2022-05-18 12:26:40|690.9|690.5|690.9|690.5|690.9|690.5|690.9|690.4|994
1652876810000|2022-05-18 12:26:50|690.8|690.4|690.4|690.2|690.8|690.4|690.4|690.2|1887
1652876820000|2022-05-18 12:27:00|690.5||690.6||690.7||690.5||0
1652876830000|2022-05-18 12:27:10|690.5||690.5||690.5||690.5||0
1652876840000|2022-05-18 12:27:20|690.4||690.4||690.4||690.4||0
1652876850000|2022-05-18 12:27:30|690.3|690|690.2|689.8|690.3|690|690.2|689.8|701
1652876860000|2022-05-18 12:27:40|690.3|689.9|690.5|690.1|690.5|690.1|690.3|689.7|842
1652876870000|2022-05-18 12:27:50|690.4||690.4||690.4||690.4||0
1652876910000|2022-05-18 12:28:30|690.5|690.3|690.5|690.2|690.5|690.3|690.5|690.2|39
1652876930000|2022-05-18 12:28:50|690.6|690.3|690.9|690.4|690.9|690.4|690.6|690.3|534
1652876940000|2022-05-18 12:29:00|691|690.5|691|690.5|691|690.5|691|690.5|200
1652876950000|2022-05-18 12:29:10||690.6||690.6||690.6||690.6|0
1652876970000|2022-05-18 12:29:30|||||||||538
1652876980000|2022-05-18 12:29:40|691.1|690.7|691.2|690.7|691.3|690.7|691.1|690.7|0
1652876990000|2022-05-18 12:29:50|691.1|691|691.2|691|691.2|691|691.1|690.7|249
1652877000000|2022-05-18 12:30:00|691.1|690.8|691.1|690.7|691.2|691|691.1|690.7|1094
1652877020000|2022-05-18 12:30:20|691||691||691||690.9||0
1652877040000|2022-05-18 12:30:40|690.9|690.6|690.9|690.5|690.9|690.6|690.9|690.4|741
1652877080000|2022-05-18 12:31:20|690.8|690.4|690.6|690.1|690.8|690.4|690.6|690.1|519
1652877120000|2022-05-18 12:32:00||690.2||690.2||690.2||690.2|0
1652877140000|2022-05-18 12:32:20|690.7|690.3|691.1|690.7|691.2|690.9|690.6|690.3|4567
1652877150000|2022-05-18 12:32:30|691.2|690.9|690.7|690.4|691.2|690.9|690.6|690.4|2454
1652877160000|2022-05-18 12:32:40|690.6|690.2|690.4|690.1|690.6|690.2|690.4|690.1|704
1652877170000|2022-05-18 12:32:50|690.3|689.9|690|689.6|690.4|690.1|689.9|689.5|21147
1652877180000|2022-05-18 12:33:00|689.9|689.7|689.6|689.3|690|689.7|689.5|689.2|3008
1652877190000|2022-05-18 12:33:10|689.7|689.4|689.7|689.3|689.9|689.5|689.7|689.3|1406
1652877200000|2022-05-18 12:33:20|689.6|689.4|689.9|689.5|689.9|689.5|689.5|689.2|547
1652877210000|2022-05-18 12:33:30|690|689.6|690|689.6|690|689.7|689.9|689.5|1131
1652877220000|2022-05-18 12:33:40||689.5||689.5||689.5||689.5|0
1652877230000|2022-05-18 12:33:50|689.9||690||690||689.9||0
1652877240000|2022-05-18 12:34:00|690.1|689.6|690.3|689.9|690.3|689.9|690.1|689.6|1383
1652877250000|2022-05-18 12:34:10|690.2|689.8|690|689.5|690.2|690|689.7|689.5|5023
1652877260000|2022-05-18 12:34:20|690.1|689.6|690|689.6|690.1|689.6|690|689.6|0
1652877270000|2022-05-18 12:34:30|689.9|689.7|689.9|689.5|690|689.7|689.8|689.5|633
1652877280000|2022-05-18 12:34:40|690|689.7|689.9|689.5|690|689.7|689.8|689.5|545
1652877290000|2022-05-18 12:34:50|689.8||689.7||689.8||689.7||0
1652877300000|2022-05-18 12:35:00|689.6|689.4|689.6|689.4|689.7|689.4|689.6|689.4|598
1652877310000|2022-05-18 12:35:10|689.5|689.2|689.4|689.2|689.5|689.2|689.4|689.2|614
1652877320000|2022-05-18 12:35:20|689.5|689.3|689.7|689.3|689.7|689.3|689.5|689.3|131
1652877340000|2022-05-18 12:35:40||689.2||689.2||689.2||689.2|0
1652877350000|2022-05-18 12:35:50|689.6|689.3|689.7|689.3|689.7|689.4|689.6|689.2|961
1652877390000|2022-05-18 12:36:30|689.6|689.2|689.5|689.2|689.6|689.3|689.4|689.2|14
1652877400000|2022-05-18 12:36:40|689.4||689.4||689.4||689.4||0
1652877410000|2022-05-18 12:36:50|689.3|689.1|689.4|689.1|689.4|689.1|689.3|689.1|832
1652877430000|2022-05-18 12:37:10|689.5|689.2|689.5|689.2|689.5|689.2|689.5|689.1|692
1652877440000|2022-05-18 12:37:20|689.6|689.3|689.8|689.4|690|689.6|689.6|689.3|2588
1652877450000|2022-05-18 12:37:30|689.7|689.3|689.8|689.3|689.8|689.3|689.6|689.1|0
1652877460000|2022-05-18 12:37:40|689.7|689.2|689.7|689.4|689.7|689.4|689.6|689.2|0
1652877470000|2022-05-18 12:37:50|689.8|689.5|690|689.5|690|689.6|689.8|689.5|200
1652877480000|2022-05-18 12:38:00||689.6||689.6||689.6||689.6|831
1652877490000|2022-05-18 12:38:10|689.9|689.4|689.6|689.4|689.9|689.4|689.6|689.4|232
1652877500000|2022-05-18 12:38:20|689.5|689.2|689.6|689.2|689.6|689.2|689.5|689.2|1
1652877510000|2022-05-18 12:38:30|689.5||689.6||689.6||689.5||0
1652877520000|2022-05-18 12:38:40|689.5||689.5||689.6||689.5||0
1652877530000|2022-05-18 12:38:50|689.4||689.5||689.5||689.4||0
1652877540000|2022-05-18 12:39:00|689.4|689.1|689.4|689.1|689.4|689.1|689.2|689.1|847
1652877550000|2022-05-18 12:39:10|689.3|689|689.2|688.9|689.3|689.1|689|688.9|8250
1652877560000|2022-05-18 12:39:20|689.3||689.3||689.3||689.3||0
1652877570000|2022-05-18 12:39:30|689.2|689|689.2|688.9|689.3|689|689.2|688.9|605
1652877580000|2022-05-18 12:39:40|689.3|689|689.6|689.1|689.6|689.2|689.3|689|1713
1652877590000|2022-05-18 12:39:50|689.7|689.2|690|689.5|690|689.6|689.7|689.2|2751
1652877600000|2022-05-18 12:40:00|689.9|689.6|689.9|689.5|689.9|689.6|689.8|689.3|15
1652877620000|2022-05-18 12:40:20||689.6||689.6||689.6||689.5|0
1652877630000|2022-05-18 12:40:30||689.5||689.5||689.5||689.5|0
1652877640000|2022-05-18 12:40:40|689.8||689.8||689.8||689.8||0
1652877650000|2022-05-18 12:40:50|689.7|689.3|689.6|689.2|689.7|689.3|689.6|689.2|766
1652877660000|2022-05-18 12:41:00|689.7|689.3|689.6|689.2|689.9|689.5|689.6|689.2|994
1652877670000|2022-05-18 12:41:10|689.5|689.4|689.4|689|689.5|689.4|689.4|688.9|620
1652877680000|2022-05-18 12:41:20|689.3|688.9|689.4|689|689.4|689|689.3|688.9|0
1652877690000|2022-05-18 12:41:30|689.3|688.9|689.2|688.9|689.3|688.9|689.2|688.9|0
1652877710000|2022-05-18 12:41:50|689.1|688.8|689.2|688.8|689.4|688.9|689|688.6|3783
1652877720000|2022-05-18 12:42:00|689.3|688.9|689.7|689.2|689.7|689.3|689.3|688.9|2306
1652877730000|2022-05-18 12:42:10|689.6||689.5||689.6||689.5||0
1652877740000|2022-05-18 12:42:20|689.6||689.5||689.6||689.5||0
1652877750000|2022-05-18 12:42:30|689.4||689.6||689.6||689.4||0
1652877780000|2022-05-18 12:43:00|689.7|689.3|689.8|689.4|689.8|689.4|689.7|689.3|200
1652877790000|2022-05-18 12:43:10|689.9|689.5|689.9|689.5|690|689.5|689.9|689.4|0
1652877800000|2022-05-18 12:43:20||689.4||689.4||689.4||689.4|0
1652877810000|2022-05-18 12:43:30|689.6|689.3|689.6|689.5|689.6|689.5|689.6|689.3|0
1652877820000|2022-05-18 12:43:40|689.5|689.3|689.5|689.2|689.6|689.3|689.4|689.2|7833
1652877830000|2022-05-18 12:43:50|689.6|689.3|689.6|689.2|689.6|689.3|689.6|689.2|2507
1652877840000|2022-05-18 12:44:00|689.5|688.9|689|688.6|689.5|688.9|688.9|688.5|2597
1652877850000|2022-05-18 12:44:10||688.7||688.6||688.7||688.6|0
1652877870000|2022-05-18 12:44:30|688.9||688.9||688.9||688.8||794
1652877880000|2022-05-18 12:44:40|688.8||688.9||688.9||688.8||0
1652877890000|2022-05-18 12:44:50|688.7|688.5|688.2|688|688.7|688.5|688.2|688|14865
1652877900000|2022-05-18 12:45:00|688.3|688.1|688.4|688|688.5|688.2|688.3|688|3803
1652877920000|2022-05-18 12:45:20|688.3|687.9|688.1|687.6|688.3|687.9|688|687.5|2660
1652877930000|2022-05-18 12:45:30|688||687.9||688||687.9||0
1652877950000|2022-05-18 12:45:50|687.8|687.3|687.5|687.1|687.8|687.3|687.4|687|2669
1652877960000|2022-05-18 12:46:00|687.4|687.2|687|686.6|687.4|687.3|686.8|686.3|19755
1652877970000|2022-05-18 12:46:10|687.1|686.7|687.4|687.1|687.6|687.2|687.1|686.7|2702
1652877980000|2022-05-18 12:46:20|687.3|687|687.3|686.9|687.4|687|687.2|686.8|590
1652878000000|2022-05-18 12:46:40|687.2|686.8|687.2|686.7|687.2|686.8|686.7|686.4|2494
1652878010000|2022-05-18 12:46:50|687.1|686.8|687.2|686.8|687.2|686.9|687.1|686.7|560
1652878020000|2022-05-18 12:47:00|687.1|686.9|687|686.6|687.2|686.9|687|686.5|1143
1652878030000|2022-05-18 12:47:10|686.9||686.9||686.9||686.9||0
1652878040000|2022-05-18 12:47:20|686.8|686.5|686.8|686.5|686.8|686.6|686.6|686.5|7672
1652878050000|2022-05-18 12:47:30|686.7|686.4|686.7|686.4|686.7|686.4|686.6|686.4|1056
1652878060000|2022-05-18 12:47:40|686.6|686.3|686.5|686.3|686.6|686.3|686.5|686.3|505
1652878070000|2022-05-18 12:47:50|686.4|686.2|686.2|685.9|686.5|686.2|686.2|685.9|5307
1652878080000|2022-05-18 12:48:00|686.1|685.8|686.3|685.9|686.4|686.1|686|685.5|8118
1652878100000|2022-05-18 12:48:20|686.2|686|686.2|686|686.4|686.1|686.2|685.9|11291
1652878110000|2022-05-18 12:48:30|686.1|685.9|686.1|685.7|686.3|685.9|685.9|685.7|5447
1652878120000|2022-05-18 12:48:40|686|685.6|686|685.7|686|685.7|685.9|685.6|3684
1652878130000|2022-05-18 12:48:50|685.9|685.6|685.8|685.4|685.9|685.8|685.7|685.4|6651
1652878140000|2022-05-18 12:49:00|685.7|685.3|685.5|685.2|685.9|685.5|685.5|685.2|5197
1652878150000|2022-05-18 12:49:10|685.4|685.1|685.4|685|685.5|685.1|685.4|685|225
1652878160000|2022-05-18 12:49:20|685.3|684.8|685.3|684.9|685.3|684.9|685|684.8|15159
1652878170000|2022-05-18 12:49:30|685.2|684.8|685.7|685.2|685.8|685.2|685|684.5|2061
1652878180000|2022-05-18 12:49:40|685.6|685.3|685.3|684.8|685.6|685.3|685.2|684.7|6726
1652878190000|2022-05-18 12:49:50|685.2|684.9|685.3|685|685.3|685|685|684.8|7928
1652878200000|2022-05-18 12:50:00|685.4|684.9|685.6|685.2|685.7|685.3|685.4|684.9|5963
1652878220000|2022-05-18 12:50:20|685.5|685.1|685.5|685.1|685.5|685.1|685.4|685|44
1652878230000|2022-05-18 12:50:30|685.6|684.9|685.4|684.9|685.6|685.1|685.2|684.9|3397
1652878240000|2022-05-18 12:50:40|685.3|684.8|685.4|685|685.4|685|685.1|684.6|7765
1652878250000|2022-05-18 12:50:50|685.3|684.9|685.3|684.8|685.3|685|685.2|684.8|651
1652878260000|2022-05-18 12:51:00|685.2|684.5|685|684.5|685.2|684.6|685|684.5|5374
1652878270000|2022-05-18 12:51:10|684.9|684.6|685|684.5|685.2|684.6|684.9|684.5|1444
1652878280000|2022-05-18 12:51:20|685.1|684.6|685.2|684.7|685.3|684.9|684.9|684.5|2469
1652878290000|2022-05-18 12:51:30|685.3|684.8|685.8|685.3|686.4|685.9|685.3|684.8|6814
1652878300000|2022-05-18 12:51:40|685.7|685.2|686|685.5|686.1|685.6|685.5|685|8765
1652878310000|2022-05-18 12:51:50|685.9|685.3|685.7|685.2|686|685.6|685.7|685.2|5164
1652878320000|2022-05-18 12:52:00|685.8|685.7|686.1|685.5|686.3|685.7|685.7|685.3|14733
1652878330000|2022-05-18 12:52:10|686.2|685.6|686|685.4|686.4|685.8|685.5|685.1|15161
1652878340000|2022-05-18 12:52:20|685.9|685.3|686.2|685.9|686.8|686.3|685.7|685.3|5462
1652878350000|2022-05-18 12:52:30|686.1|685.7|685.9|685.5|686.1|685.7|685.8|685.5|5229
1652878360000|2022-05-18 12:52:40|685.8|685.6|685.3|684.8|685.9|685.6|685.3|684.7|3918
1652878370000|2022-05-18 12:52:50|685.4|684.7|685.7|685.3|685.9|685.5|685.1|684.7|11969
1652878380000|2022-05-18 12:53:00|685.6|685.2|685.7|685.2|685.8|685.5|685.6|685.1|2847
1652878390000|2022-05-18 12:53:10|685.6|685.3|685.1|684.7|685.6|685.3|685.1|684.7|4384
1652878400000|2022-05-18 12:53:20|685|684.6|686.1|685.6|686.2|685.7|684.9|684.5|20693
1652878410000|2022-05-18 12:53:30|685.8|685.7|685.5|685.1|686.1|685.7|685.1|684.7|10467
1652878430000|2022-05-18 12:53:50|685.4|685|685.9|685.4|686.1|685.6|685.3|685|1180
1652878440000|2022-05-18 12:54:00|686|685.5|685.9|685.4|686|685.5|685.9|685.4|0
1652878450000|2022-05-18 12:54:10|685.8|685.3|685.7|685.3|685.8|685.3|685.6|685.2|473
1652878460000|2022-05-18 12:54:20|685.6|685.2|685.6|685.2|685.7|685.3|685.6|685.2|14
1652878470000|2022-05-18 12:54:30|685.7||685.6||685.7||685.6||0
1652878480000|2022-05-18 12:54:40|685.5|685.3|685.6|685.2|685.6|685.3|685.5|685.2|794
1652878490000|2022-05-18 12:54:50|685.8|685.3|686|685.5|686|685.5|685.8|685.3|82
1652878500000|2022-05-18 12:55:00|685.9|685.3|685.6|685.2|685.9|685.4|685.5|685.2|3649
1652878510000|2022-05-18 12:55:10|685.7||685.8||685.8||685.6||0
1652878530000|2022-05-18 12:55:30|685.7||685.5||685.7||685.5||0
1652878540000|2022-05-18 12:55:40|685.6|685.3|685.6|685.3|685.6|685.3|685.6|685.3|0
1652878580000|2022-05-18 12:56:20|685.5|685.4|685.6|685.3|685.8|685.5|685.5|685.3|22929
1652878590000|2022-05-18 12:56:30|685.7|685.1|685.3|685|685.7|685.1|685.2|685|2866
1652878600000|2022-05-18 12:56:40|685.2|684.8|684.8|684.5|685.4|685.1|684.8|684.3|2037
1652878610000|2022-05-18 12:56:50|684.7|684.4|684.5|684.3|684.7|684.4|684.4|684|3224
1652878620000|2022-05-18 12:57:00|684.6|684.2|684.6|684.2|684.7|684.4|684.6|684.2|1860
1652878630000|2022-05-18 12:57:10|684.5|684.1|684.5|684.1|684.5|684.2|684.4|684|354
1652878640000|2022-05-18 12:57:20|684.6|684.2|684.6|684.2|684.6|684.2|684.5|684.1|2090
1652878650000|2022-05-18 12:57:30|684.5|684.1|684.2|683.8|684.6|684.1|684.2|683.8|9132
1652878660000|2022-05-18 12:57:40|684.1|683.9|684.6|684.2|684.6|684.2|684.1|683.7|11480
1652878670000|2022-05-18 12:57:50|684.5|684|684.6|684.1|684.6|684.2|684.4|684|1547
1652878680000|2022-05-18 12:58:00|684.5|684.2|684.5|684.1|684.5|684.2|684.4|684.1|794
1652878690000|2022-05-18 12:58:10|684.6|684.2|684.7|684.2|684.9|684.8|684.5|684.1|8517
1652878700000|2022-05-18 12:58:20|684.6|684.1|684.5|684|684.7|684.2|684.2|683.8|9217
1652878710000|2022-05-18 12:58:30|684.6|684.1|684.4|683.9|684.7|684.1|684.3|683.9|2863
1652878720000|2022-05-18 12:58:40|684.3|683.7|684.1|683.6|684.3|683.9|684|683.6|5555
1652878730000|2022-05-18 12:58:50|684|683.7|683.8|683.7|684.1|683.8|683.8|683.5|3882
1652878740000|2022-05-18 12:59:00|684|683.6|683.9|683.6|684.3|683.9|683.9|683.4|5286
1652878750000|2022-05-18 12:59:10|683.8|683.4|683.3|682.7|683.8|683.4|682.9|682.4|7982
1652878760000|2022-05-18 12:59:20|683.2|682.8|683.7|683.4|683.7|683.4|682.9|682.3|5693
1652878770000|2022-05-18 12:59:30||683.3||683.3||683.3||683.2|0
1652878780000|2022-05-18 12:59:40|683.8|683.4|683.3|682.9|684|683.7|683.2|682.8|6499
1652878790000|2022-05-18 12:59:50|683.2|682.8|683.3|682.8|683.3|683.1|683|682.6|15474
1652878800000|2022-05-18 13:00:00|683.5|682.9|683.6|683.2|683.8|683.3|683.4|682.9|8999
1652878810000|2022-05-18 13:00:10|683.7|683.3|683.7|683.2|683.8|683.4|683.7|683.2|200
1652878820000|2022-05-18 13:00:20|683.9|683.8|684.4|683.9|684.6|684|683.9|683.4|36795
1652878830000|2022-05-18 13:00:30|684.3|684|684.3|683.9|684.4|684.1|684|683.7|2439
1652878840000|2022-05-18 13:00:40|684.2|684|684.3|683.9|684.6|684.2|684.2|683.9|6886
1652878850000|2022-05-18 13:00:50|684.2||684.3||684.3||684.2||0
1652878860000|2022-05-18 13:01:00|684.2|684|684|683.6|684.2|684|684|683.6|949
1652878870000|2022-05-18 13:01:10|684.1|683.4|683.7|683.2|684.1|683.4|683.6|683.1|899
1652878880000|2022-05-18 13:01:20|683.6|683.3|683.6|683.3|683.6|683.3|683.6|683.3|0
1652878890000|2022-05-18 13:01:30|683.7|683.4|684.1|683.5|684.1|683.6|683.7|683.4|1583
1652878900000|2022-05-18 13:01:40|684.2|683.6|683.4|683|684.3|683.7|683.4|683|5194
1652878910000|2022-05-18 13:01:50|683.5|683.1|683.5|683.2|683.5|683.2|683.5|683.1|0
1652878920000|2022-05-18 13:02:00|683.6|683.3|683.5|683.2|683.7|683.4|683.4|683.2|18197
1652878930000|2022-05-18 13:02:10|683.6|683.1|682.9|682.4|683.6|683.1|682.9|682.4|3675
1652878940000|2022-05-18 13:02:20|682.8|682.3|682.5|682|682.8|682.3|682.4|682|2949
1652878950000|2022-05-18 13:02:30|682.4|682.1|682.1|681.7|682.4|682.1|681.9|681.6|6415
1652878960000|2022-05-18 13:02:40|682|681.6|682.1|681.7|682.5|682.2|682|681.6|6954
1652878970000|2022-05-18 13:02:50|682|681.6|682.2|681.8|682.5|682.1|681.9|681.6|15859
1652878980000|2022-05-18 13:03:00|682.1|681.7|682.9|682.5|683|682.5|682.1|681.7|2398
1652878990000|2022-05-18 13:03:10|683|682.6|683.7|683.1|683.7|683.1|683|682.5|2217
1652879000000|2022-05-18 13:03:20|683.8|683.2|683.4|683|683.8|683.2|683.1|683|4398
1652879020000|2022-05-18 13:03:40|683.5|683.1|684|683.5|684.1|683.6|683.5|683.1|2595
1652879030000|2022-05-18 13:03:50|684.1|683.6|684.5|684|684.5|684|684.1|683.6|200
1652879040000|2022-05-18 13:04:00|684.4|683.9|683.8|683.5|684.4|683.9|683.6|683.3|9776
1652879050000|2022-05-18 13:04:10|683.9|683.6|684.2|683.9|684.4|683.9|683.8|683.6|1258
1652879060000|2022-05-18 13:04:20|684.3|684|683.7|683.3|684.7|684.1|683.7|683.3|16552
1652879090000|2022-05-18 13:04:50|683.6|683.2|683.1|682.8|683.6|683.2|683.1|682.7|931
1652879100000|2022-05-18 13:05:00|683.2|682.9|683.5|683.1|683.5|683.1|683.2|682.9|400
1652879110000|2022-05-18 13:05:10|683.6|683.2|683.7|683.3|683.7|683.3|683.6|683.2|0
1652879120000|2022-05-18 13:05:20|683.8|683.2|683.5|683.1|683.8|683.3|683.4|683.1|3964
1652879130000|2022-05-18 13:05:30|683.4|683.2|683.5|683.1|683.5|683.2|683.4|683.1|1436
1652879140000|2022-05-18 13:05:40||683.2||683.1||683.2||683.1|1000
1652879150000|2022-05-18 13:05:50|683.4|683.2|683.5|683.2|683.5|683.4|683.4|683.1|14861
1652879160000|2022-05-18 13:06:00|683.4|683.1|683.4|682.9|683.5|683.1|683.1|682.8|7654
1652879170000|2022-05-18 13:06:10|683.3|683|683.1|682.7|683.3|683|683.1|682.7|455
1652879180000|2022-05-18 13:06:20|683|682.6|682.8|682.4|683|682.7|682.8|682.4|2342
1652879190000|2022-05-18 13:06:30|682.7|682.2|682.5|682.1|682.7|682.3|682.5|682|2839
1652879200000|2022-05-18 13:06:40||682||682.1||682.1||682|0
1652879210000|2022-05-18 13:06:50|682.6|682.2|682.9|682.6|683.2|682.7|682.4|682.1|14097
1652879220000|2022-05-18 13:07:00|682.8|682.5|682.6|682.2|682.8|682.5|682.5|682.1|4051
1652879230000|2022-05-18 13:07:10|682.7|682.3|682.6|682.2|682.7|682.4|682.6|682.2|1437
1652879240000|2022-05-18 13:07:20|682.7|682.3|683.2|682.7|683.3|682.8|682.6|682.2|2347
1652879250000|2022-05-18 13:07:30|683.8|682.8|685.1|684.7|685.5|684.8|683.5|682.8|41380
1652879260000|2022-05-18 13:07:40|685.2||685.1||685.2||685.1||0
1652879270000|2022-05-18 13:07:50|685.2|684.8|685.4|684.9|685.7|685.2|685.2|684.8|2086
1652879280000|2022-05-18 13:08:00|685.5|685|685.7|685.1|685.8|685.1|685.5|685|0
1652879290000|2022-05-18 13:08:10|685.8|685.2|685.6|685.2|685.8|685.2|685.6|685.2|0
1652879300000|2022-05-18 13:08:20|685.5|685.1|685.4|685.2|685.6|685.2|685.1|684.8|9554
1652879320000|2022-05-18 13:08:40|685.6|685.3|685.6|685.2|685.6|685.3|685.6|685.2|65
1652879330000|2022-05-18 13:08:50|685.7|685.3|685.9|685.4|686.1|685.6|685.6|685.3|4
1652879340000|2022-05-18 13:09:00|685.8|685.3|685.8|685.2|685.8|685.3|685.7|685.2|0
1652879350000|2022-05-18 13:09:10|685.7|685.3|685.7|685.2|685.8|685.3|685.6|685.2|0
1652879360000|2022-05-18 13:09:20|685.6|685.1|685.1|684.7|685.7|685.1|684.9|684.6|3278
1652879370000|2022-05-18 13:09:30|685.2|684.8|684.6|684.3|685.3|685.1|684.6|684|18913
1652879380000|2022-05-18 13:09:40|684.7|684.4|685.1|684.5|685.1|684.5|684.7|684.4|150
1652879390000|2022-05-18 13:09:50|685.2|684.6|685.6|685|685.6|685|685.1|684.5|867
1652879410000|2022-05-18 13:10:10|685.7|685.1|685.9|685.3|685.9|685.3|685.7|685.1|0
1652879430000|2022-05-18 13:10:30|686|685.4|685.9|685.4|686|685.4|685.9|685.4|0
1652879440000|2022-05-18 13:10:40|686|685.5|686.1|685.6|686.1|685.6|685.9|685.5|100
1652879450000|2022-05-18 13:10:50|686.2||686.1||686.2||686.1||0
1652879460000|2022-05-18 13:11:00|686||686.1||686.1||685.9||0
1652879470000|2022-05-18 13:11:10|686|685.7|686.1|685.7|686.2|685.7|686|685.7|0
1652879490000|2022-05-18 13:11:30|686.3|685.8|686.9|686.5|687.2|686.7|686.3|685.8|23409
1652879540000|2022-05-18 13:12:20|686.8||686.9||686.9||686.8||0
1652879550000|2022-05-18 13:12:30|687|686.6|687|686.5|687|686.8|686.9|686.5|958
1652879570000|2022-05-18 13:12:50|686.9|686.1|686.3|686|686.9|686.2|686.2|686|7429
1652879580000|2022-05-18 13:13:00|686.4|685.8|686.2|685.6|686.5|685.8|686.2|685.6|526
1652879590000|2022-05-18 13:13:10|686.1|685.5|686.1|685.5|686.1|685.5|686.1|685.5|0
1652879600000|2022-05-18 13:13:20|686.2|686.1|686.3|685.7|686.3|686.1|686.1|685.6|6000
1652879610000|2022-05-18 13:13:30||685.8||685.9||685.9||685.8|0
1652879620000|2022-05-18 13:13:40||685.8||685.9||685.9||685.8|0
1652879630000|2022-05-18 13:13:50||685.8||685.8||685.8||685.8|0
1652879640000|2022-05-18 13:14:00||685.9||685.9||685.9||685.9|0
1652879650000|2022-05-18 13:14:10|686.2|685.8|686.1|685.8|686.3|685.9|686.1|685.8|1439
1652879690000|2022-05-18 13:14:50|686|685.6|686.1|685.7|686.1|685.7|686|685.5|419
1652879700000|2022-05-18 13:15:00|686|685.8|686.2|685.7|686.2|685.8|686|685.6|3000
1652879710000|2022-05-18 13:15:10||685.8||685.8||685.8||685.8|0
1652879720000|2022-05-18 13:15:20||685.9||685.9||685.9||685.9|0
1652879730000|2022-05-18 13:15:30|686.3|686|686.9|686.4|686.9|686.5|686.3|686|1803
1652879740000|2022-05-18 13:15:40|686.8|686.5|686.9|686.4|686.9|686.6|686.8|686.4|1392
1652879750000|2022-05-18 13:15:50|686.8||686.9||686.9||686.8||0
1652879760000|2022-05-18 13:16:00|686.8|686.5|686.9|686.4|686.9|686.5|686.8|686.4|100
1652879770000|2022-05-18 13:16:10|686.8|686.5|687|686.5|687|686.6|686.8|686.4|374
1652879780000|2022-05-18 13:16:20|686.9||687||687||686.9||0
1652879790000|2022-05-18 13:16:30|686.9|686.6|687|686.5|687|686.6|686.9|686.5|0
1652879800000|2022-05-18 13:16:40|687.1|686.6|687.3|686.7|687.3|686.8|687.1|686.6|56
1652879810000|2022-05-18 13:16:50|687.2|686.8|687.3|686.7|687.3|686.8|687.1|686.6|398
1652879820000|2022-05-18 13:17:00|687.4|687|687.6|687|687.6|687.1|687.3|687|0
1652879830000|2022-05-18 13:17:10|687.7|687.1|687.8|687.3|687.9|687.4|687.6|687.1|914
1652879840000|2022-05-18 13:17:20|687.7|687.2|687.8|687.4|687.8|687.4|687.6|687.2|0
1652879850000|2022-05-18 13:17:30|687.9||687.9||687.9||687.9||0
1652879860000|2022-05-18 13:17:40|688|687.5|688.3|687.7|688.3|687.7|688|687.5|0
1652879870000|2022-05-18 13:17:50|688.2|687.8|688.5|688|688.5|688.1|688.2|687.7|158
1652879880000|2022-05-18 13:18:00|688.6|688.1|688.4|688|688.6|688.1|688.4|688|0
1652879900000|2022-05-18 13:18:20|688.5|688.1|688.6|688.1|688.6|688.1|688.5|688|839
1652879910000|2022-05-18 13:18:30|688.5|688|688.4|688|688.5|688|688.2|688|765
1652879920000|2022-05-18 13:18:40|688.3|687.9|688.2|687.9|688.4|687.9|688.2|687.9|19
1652879930000|2022-05-18 13:18:50|688.1|687.8|687.8|687.5|688.1|687.9|687.8|687.5|2538
1652879940000|2022-05-18 13:19:00|687.7|687.2|687.4|687|687.7|687.2|687.4|687|415
1652879950000|2022-05-18 13:19:10|687.3|686.8|687.8|687.3|687.8|687.4|687|686.8|13893
1652879970000|2022-05-18 13:19:30|687.7|687.4|687.8|687.4|687.8|687.4|687.7|687.3|9
1652879980000|2022-05-18 13:19:40|687.7|687.3|687.7|687.3|687.8|687.3|687.6|687.3|2
1652880000000|2022-05-18 13:20:00|687.6|687.4|687.1|686.6|687.6|687.4|687.1|686.6|2490
1652880010000|2022-05-18 13:20:10|687||687||687||687||0
1652880020000|2022-05-18 13:20:20|686.6|686.4|686.9|686.5|687.1|686.6|686.6|686.3|11613
1652880030000|2022-05-18 13:20:30|687||687||687.1||687||0
1652880040000|2022-05-18 13:20:40|687.1|686.6|687.1|686.8|687.1|686.8|686.9|686.5|396
1652880050000|2022-05-18 13:20:50|687|686.6|687.1|686.6|687.1|686.8|687|686.6|774
1652880060000|2022-05-18 13:21:00|687|686.8|687|686.6|687|686.8|687|686.6|516
1652880080000|2022-05-18 13:21:20||686.7||686.7||686.8||686.6|1436
1652880120000|2022-05-18 13:22:00|686.9|686.6|686.5|686.2|686.9|686.6|686.5|686.2|1863
1652880150000|2022-05-18 13:22:30|686.6|686.3|686.7|686.4|686.7|686.4|686.6|686.2|760
1652880210000|2022-05-18 13:23:30||686.5||686.4||686.5||686.4|0
1652880220000|2022-05-18 13:23:40|686.6|686.5|686.7|686.5|686.7|686.5|686.6|686.4|928
1652880230000|2022-05-18 13:23:50|686.8|686.6|687.8|687.4|687.9|687.4|686.8|686.5|4231
1652880240000|2022-05-18 13:24:00|687.9||687.7||687.9||687.7||0
1652880250000|2022-05-18 13:24:10|687.6|687.3|687.8|687.4|687.9|687.4|687.5|687.3|731
1652880270000|2022-05-18 13:24:30|687.9|687.5|688|687.5|688|687.5|687.9|687.5|0
1652880280000|2022-05-18 13:24:40|688.1|687.6|688.1|687.5|688.2|687.7|687.9|687.4|2578
1652880290000|2022-05-18 13:24:50||687.6||687.6||687.6||687.5|0
1652880300000|2022-05-18 13:25:00|688.2|687.7|688.4|687.9|688.4|687.9|688|687.6|807
1652880310000|2022-05-18 13:25:10|688.3|687.8|688.1|687.8|688.3|687.8|688.1|687.8|794
1652880320000|2022-05-18 13:25:20|688|687.6|687.9|687.6|688|687.6|687.9|687.6|734
1652880330000|2022-05-18 13:25:30|687.8|687.4|687.7|687.4|687.8|687.4|687.7|687.4|742
1652880340000|2022-05-18 13:25:40|687.6||687.6||687.6||687.6||0
1652880350000|2022-05-18 13:25:50|687.7||687.6||687.7||687.6||0
1652880380000|2022-05-18 13:26:20|687.7|687.5|687.9|687.5|687.9|687.5|687.7|687.5|152
1652880400000|2022-05-18 13:26:40|687.8||687.8||687.8||687.8||0
1652880410000|2022-05-18 13:26:50|687.7|687.4|687.7|687.2|687.7|687.4|687.4|687.1|1116
1652880420000|2022-05-18 13:27:00|687.6|687.3|687.7|687.2|687.8|687.3|687.6|687.2|794
1652880430000|2022-05-18 13:27:10|687.6|687.3|687.7|687.3|687.8|687.3|687.5|687.2|440
1652880440000|2022-05-18 13:27:20|687.8|687.2|687.6|687.2|687.8|687.3|687.6|687.2|884
1652880450000|2022-05-18 13:27:30|687.5|687.1|687.3|687.1|687.5|687.1|687.3|687.1|466
1652880460000|2022-05-18 13:27:40|687.4|687|687.3|686.9|687.4|687.1|687|686.9|10911
1652880480000|2022-05-18 13:28:00|687.2|686.8|686.9|686.4|687.2|686.8|686.7|686.4|1228
1652880490000|2022-05-18 13:28:10|686.8|686.6|687.2|686.7|687.3|686.9|686.8|686.6|110
1652880500000|2022-05-18 13:28:20|687.1|686.6|687|686.6|687.2|686.7|686.9|686.6|0
1652880510000|2022-05-18 13:28:30|687.1|686.7|687.4|686.9|687.4|686.9|687|686.7|0
1652880520000|2022-05-18 13:28:40|687.3|687|687.5|687.1|687.5|687.1|687.3|687|111
1652880530000|2022-05-18 13:28:50||687.2||687.3||687.3||687.2|126
1652880540000|2022-05-18 13:29:00|687.6|687.2|687.7|687.2|687.7|687.2|687.6|687.2|16
1652880550000|2022-05-18 13:29:10|687.6|687.1|687.7|687.2|687.7|687.3|687.5|687.1|0
1652880560000|2022-05-18 13:29:20||687.3||687.4||687.4||687.3|0
1652880570000|2022-05-18 13:29:30|687.8|687.5|688.4|687.9|688.4|688|687.8|687.5|5300
1652880580000|2022-05-18 13:29:40|688.5|688|689.2|688.7|689.2|688.7|688.5|688|3046
1652880590000|2022-05-18 13:29:50|689.3|688.8|689.5|689.1|689.6|689.1|689.2|688.8|797
1652880600000|2022-05-18 13:30:00|689.6|689.2|689.6|689.2|690|689.7|689.5|689.1|928
1652880610000|2022-05-18 13:30:10|689.7|689.3|690|689.5|690|689.5|689.7|689.3|0
1652880620000|2022-05-18 13:30:20|689.9|689.6|690|689.8|690|689.8|689.9|689.5|21
1652880630000|2022-05-18 13:30:30|690.2|689.9|690.2|689.9|690.2|689.9|690.2|689.9|1098
1652880640000|2022-05-18 13:30:40|690.1|690|690.2|689.9|690.2|690|690.1|689.9|0
1652880650000|2022-05-18 13:30:50|690.1||690.2||690.2||690.1||0
1652880660000|2022-05-18 13:31:00|690.1|690|689.9|689.6|690.1|690|689.8|689.6|4862
1652880670000|2022-05-18 13:31:10|689.8|689.5|689.2|688.9|689.8|689.5|689.1|688.8|2762
1652880680000|2022-05-18 13:31:20|689.1|688.7|688.9|688.7|689.1|688.7|688.8|688.6|364
1652880690000|2022-05-18 13:31:30|689|688.8|689.2|688.8|689.2|688.8|689|688.8|43
1652880700000|2022-05-18 13:31:40|689.1|688.9|688.8|688.7|689.2|688.9|688.8|688.7|7572
1652880710000|2022-05-18 13:31:50|688.7|688.6|688.7|688.5|688.8|688.6|688.7|688.4|2492
1652880720000|2022-05-18 13:32:00|688.8|688.7|689.5|689|689.5|689|688.8|688.5|6351
1652880730000|2022-05-18 13:32:10|689.4|689.1|689.2|689|689.6|689.1|689.2|689|794
1652880740000|2022-05-18 13:32:20|689.3||689.3||689.4||689.3||0
1652880750000|2022-05-18 13:32:30|689.2|688.9|689.1|688.8|689.3|688.9|689|688.8|3319
1652880760000|2022-05-18 13:32:40|689.2|688.9|689.2|688.8|689.3|688.9|689.1|688.8|794
1652880770000|2022-05-18 13:32:50|689.3|688.9|689.2|688.8|689.3|688.9|689.1|688.8|104
1652880780000|2022-05-18 13:33:00|689.1|688.9|688.9|688.6|689.3|688.9|688.9|688.5|1258
1652880790000|2022-05-18 13:33:10|688.8|688.7|689.2|688.7|689.3|688.9|688.8|688.7|2697
1652880800000|2022-05-18 13:33:20|689.1|688.8|689.1|688.8|689.4|689|689.1|688.8|794
1652880810000|2022-05-18 13:33:30|689.2|688.6|688.7|688.4|689.2|688.6|688.6|688.4|2663
1652880820000|2022-05-18 13:33:40|688.8|688.5|688.9|688.4|689|688.5|688.8|688.4|0
1652880830000|2022-05-18 13:33:50|689|688.5|689.3|688.9|689.4|689|689|688.5|1984
1652880840000|2022-05-18 13:34:00|689.4|689|689.6|689.1|689.6|689.2|689.3|688.9|0
1652880850000|2022-05-18 13:34:10|689.7|689.2|690|689.7|690|689.7|689.7|689.2|3652
1652880860000|2022-05-18 13:34:20|689.9|689.6|689.9|689.6|690|689.6|689.7|689.6|1712
1652880870000|2022-05-18 13:34:30|689.8|689.5|689.7|689.4|689.8|689.5|689.6|689.4|2567
1652880880000|2022-05-18 13:34:40|689.6|689.3|689.6|689.4|689.6|689.4|689.3|689|2368
1652880890000|2022-05-18 13:34:50|689.5|689.2|689.8|689.5|690.3|690|689.5|689.1|7302
1652880900000|2022-05-18 13:35:00|689.7|689.6|689.9|689.6|689.9|689.6|689.7|689.5|525
1652880920000|2022-05-18 13:35:20|||||||||28
1652880930000|2022-05-18 13:35:30|689.8|689.5|689.7|689.3|689.8|689.5|689.4|689|2100
1652880940000|2022-05-18 13:35:40|689.8|689.4|690|689.7|690.1|689.7|689.8|689.4|961
1652880950000|2022-05-18 13:35:50|690.1|689.8|690.2|689.9|690.4|690|690.1|689.7|1598
1652880960000|2022-05-18 13:36:00|690.3|690|690.8|690.4|691.1|690.7|690.2|689.9|3128
1652880970000|2022-05-18 13:36:10|690.9|690.5|690.8|690.4|690.9|690.6|690.7|690.4|1565
1652880980000|2022-05-18 13:36:20|690.7|690.2|690.5|690.1|690.7|690.3|690.4|690|381
1652881000000|2022-05-18 13:36:40|690.6|690.2|690.6|690.2|690.7|690.4|690.5|690.2|2128
1652881010000|2022-05-18 13:36:50|690.7|690.3|690.6|690.3|690.8|690.4|690.6|690.3|170
1652881020000|2022-05-18 13:37:00|690.7|690.4|691|690.6|691|690.8|690.7|690.4|1266
1652881030000|2022-05-18 13:37:10|691.1|690.7|691.2|690.9|691.4|691.1|691.1|690.7|1517
1652881040000|2022-05-18 13:37:20|691.3|691|691.6|691.4|691.6|691.4|691.2|690.9|1122
1652881050000|2022-05-18 13:37:30|691.5|691.2|691.5|691.2|691.5|691.2|691.4|691.2|230
1652881060000|2022-05-18 13:37:40|691.4|691.1|690.9|690.6|691.4|691.1|690.8|690.4|4077
1652881070000|2022-05-18 13:37:50|691|690.3|690.6|690.2|691|690.5|690.6|690|5110
1652881080000|2022-05-18 13:38:00|690.1|690|690.5|690|690.6|690.1|690.1|689.8|6226
1652881090000|2022-05-18 13:38:10|690.6|690.1|691.2|690.8|691.4|691|690.5|690.1|6193
1652881100000|2022-05-18 13:38:20|691.1|690.7|691.1|690.7|691.2|690.8|690.7|690.6|3068
1652881110000|2022-05-18 13:38:30|691.2|690.8|691.2|690.8|691.2|690.9|691.1|690.8|966
1652881120000|2022-05-18 13:38:40|691.3|690.9|691.2|690.8|691.5|691|691.2|690.8|794
1652881140000|2022-05-18 13:39:00|691.1|690.7|691.1|690.7|691.2|690.8|690.8|690.6|1406
1652881150000|2022-05-18 13:39:10|691|690.6|690.8|690.4|691|690.6|690.5|690.1|4470
1652881160000|2022-05-18 13:39:20|690.7|690.3|690.6|690.2|690.7|690.6|690.4|690.2|277
1652881170000|2022-05-18 13:39:30|690.5|690.3|689.6|689.3|690.5|690.3|689.6|689.3|10099
1652881180000|2022-05-18 13:39:40|689.7|689.4|689.9|689.5|690|689.6|689.7|689.3|4228
1652881190000|2022-05-18 13:39:50|689.8|689.6|690.4|690|690.5|690.1|689.8|689.5|3413
1652881200000|2022-05-18 13:40:00|690.5|690.1|690.7|690.3|690.8|690.4|690.3|690|2697
1652881210000|2022-05-18 13:40:10|690.6|690.2|690.5|690.1|690.8|690.3|690.5|690.1|0
1652881220000|2022-05-18 13:40:20|690.4|690|690.4|690|690.4|690|690.2|690|494
1652881240000|2022-05-18 13:40:40|690.3|689.7|690|689.6|690.3|689.7|689.7|689.5|4789
1652881250000|2022-05-18 13:40:50|689.9|689.5|689.9|689.5|690|689.5|689.9|689.5|0
1652881260000|2022-05-18 13:41:00|690|689.6|689.9|689.5|690|689.7|689.7|689.5|930
1652881270000|2022-05-18 13:41:10|689.8|689.4|690|689.6|690|689.6|689.6|689.4|2807
1652881280000|2022-05-18 13:41:20|689.9|689.7|690|689.7|690|689.7|689.9|689.6|1129
1652881290000|2022-05-18 13:41:30|689.9|689.6|689.9|689.6|690|689.6|689.8|689.6|0
1652881300000|2022-05-18 13:41:40|689.8|689.4|689.8|689.4|689.9|689.6|689.6|689.4|258
1652881310000|2022-05-18 13:41:50|689.7||689.8||689.8||689.6||0
1652881320000|2022-05-18 13:42:00|689.7|689.5|689.9|689.5|689.9|689.5|689.7|689.5|0
1652881330000|2022-05-18 13:42:10|689.8||689.8||689.9||689.7||0
1652881340000|2022-05-18 13:42:20|689.9|689.4|689.7|689.4|689.9|689.5|689.6|689.4|1431
1652881350000|2022-05-18 13:42:30|689.6|689.3|689.8|689.4|689.8|689.4|689.3|689.2|4424
1652881360000|2022-05-18 13:42:40|689.6|689.2|689.6|689.2|689.6|689.3|689.4|689.2|98
1652881370000|2022-05-18 13:42:50|689.5|689.3|689.2|689|689.5|689.3|689|688.8|8563
1652881380000|2022-05-18 13:43:00|689.1|689.1|688.7|688.4|689.1|689.1|688.7|688.3|877
1652881390000|2022-05-18 13:43:10|688.8|688.3|688.7|688.3|688.8|688.4|688.5|688.3|118
1652881400000|2022-05-18 13:43:20|688.8|688.4|689.3|689|689.3|689|688.8|688.4|2123
1652881410000|2022-05-18 13:43:30|689.4|688.9|689.4|689|689.5|689.1|689.2|688.8|2732
1652881420000|2022-05-18 13:43:40|689.5|689.1|689.5|689.1|689.6|689.3|689.5|689.1|440
1652881430000|2022-05-18 13:43:50|689.4|689|689.6|689.2|689.6|689.2|689.3|689|0
1652881440000|2022-05-18 13:44:00|689.7|689.3|690|689.6|690|689.7|689.7|689.3|428
1652881450000|2022-05-18 13:44:10|689.9|689.7|690|689.7|690|689.7|689.9|689.7|0
1652881460000|2022-05-18 13:44:20|689.9|689.6|690|689.6|690|689.7|689.9|689.6|0
1652881470000|2022-05-18 13:44:30|689.9|689.7|689.7|689.5|690|689.7|689.6|689.5|961
1652881480000|2022-05-18 13:44:40|689.6|689.4|689.6|689.4|689.6|689.6|689.6|689.4|78
1652881500000|2022-05-18 13:45:00|689.5|689.3|689.6|689.3|689.6|689.4|689.4|689|2299
1652881510000|2022-05-18 13:45:10|689.7|689.2|689.8|689.5|689.9|689.5|689.7|689.2|1017
1652881520000|2022-05-18 13:45:20|689.9|689.6|689.7|689.3|690|689.7|689.7|689.2|3012
1652881530000|2022-05-18 13:45:30|689.8|689.4|690|689.6|690|689.7|689.7|689.3|3010
1652881540000|2022-05-18 13:45:40|689.9|689.5|689.8|689.5|690|689.6|689.8|689.4|498
1652881550000|2022-05-18 13:45:50|689.9|689.6|690.3|690|690.3|690.1|689.9|689.5|177
1652881560000|2022-05-18 13:46:00|690.2|690.1|690.4|690.1|690.6|690.2|690.2|690.1|700
1652881570000|2022-05-18 13:46:10|690.3||690.3||690.4||690.3||0
1652881580000|2022-05-18 13:46:20|690.2|690|690.2|690|690.2|690|690.2|690|496
1652881590000|2022-05-18 13:46:30|690.3|690.1|690.1|689.9|690.4|690.1|690.1|689.9|1732
1652881600000|2022-05-18 13:46:40|690|689.8|690.4|690.1|690.4|690.1|689.9|689.5|2702
1652881610000|2022-05-18 13:46:50|690.5|690.2|690.5|690.2|690.5|690.2|690.5|690.2|0
1652881620000|2022-05-18 13:47:00|690.6|690.3|690.9|690.5|691.1|690.7|690.4|690.2|6022
1652881630000|2022-05-18 13:47:10|691|690.6|690.8|690.4|691|690.7|690.7|690.3|1549
1652881640000|2022-05-18 13:47:20|690.9|690.3|691|690.8|691.1|690.9|690.9|690.3|406
1652881670000|2022-05-18 13:47:50|691.1|690.9|691.1|690.8|691.1|690.9|691|690.8|367
1652881680000|2022-05-18 13:48:00|691|690.7|691.4|691.1|691.6|691.2|690.8|690.7|3036
1652881690000|2022-05-18 13:48:10|691.3|691|691.2|690.8|691.3|691|691.2|690.8|0
1652881700000|2022-05-18 13:48:20|691.1|690.9|690.8|690.5|691.1|690.9|690.8|690.5|794
1652881710000|2022-05-18 13:48:30|690.9|690.6|690.7|690.3|690.9|690.6|690.6|690.2|96
1652881720000|2022-05-18 13:48:40|690.8|690.4|690.7|690.5|691|690.6|690.7|690.3|796
1652881730000|2022-05-18 13:48:50|690.6|690.3|690.4|690.1|690.8|690.5|690.2|690.1|7121
1652881740000|2022-05-18 13:49:00|690.3|689.9|690.4|689.9|690.5|690.2|690.1|689.8|1316
1652881750000|2022-05-18 13:49:10||690||690||690||690|0
1652881760000|2022-05-18 13:49:20|690.3|690.2|690.3|689.9|690.3|690.2|689.9|689.5|5411
1652881770000|2022-05-18 13:49:30|690.2|689.8|689.9|689.5|690.2|689.8|689.8|689.5|570
1652881780000|2022-05-18 13:49:40|689.8|689.3|690|689.7|690.1|689.8|689.6|689.2|2706
1652881790000|2022-05-18 13:49:50|689.9|689.8|690|689.7|690|689.8|689.9|689.7|115
1652881800000|2022-05-18 13:50:00|689.9|689.6|689.8|689.6|690.1|689.8|689.7|689.6|1542
1652881810000|2022-05-18 13:50:10|689.9|689.5|689.3|689|690|689.5|689.3|689|1306
1652881820000|2022-05-18 13:50:20|689.4|688.8|689.6|689.3|689.6|689.4|688.9|688.6|10908
1652881830000|2022-05-18 13:50:30|689.7|689.4|689.7|689.3|689.8|689.4|689.7|689.3|0
1652881840000|2022-05-18 13:50:40|689.6|689.4|689|688.7|689.6|689.4|688.9|688.7|3987
1652881850000|2022-05-18 13:50:50|689.1|688.6|688.9|688.6|689.1|688.7|688.7|688.6|614
1652881860000|2022-05-18 13:51:00|688.8|688.4|688.9|688.7|689.1|688.8|688.6|688.3|1895
1652881870000|2022-05-18 13:51:10|689|688.8|689|688.8|689.1|688.9|689|688.7|2670
1652881880000|2022-05-18 13:51:20|689.1|688.9|689.3|688.9|689.4|689|689|688.8|1296
1652881890000|2022-05-18 13:51:30|689.2|688.8|689.3|689.1|689.5|689.1|689.2|688.8|0
1652881900000|2022-05-18 13:51:40|689.2|689|689|688.6|689.2|689|688.9|688.6|1331
1652881910000|2022-05-18 13:51:50|689.1|688.7|689.2|688.8|689.2|688.8|689.1|688.7|0
1652881920000|2022-05-18 13:52:00|689.1|688.7|688.9|688.7|689.1|688.7|688.9|688.6|109
1652881930000|2022-05-18 13:52:10|689||689.1||689.1||689||9
1652881940000|2022-05-18 13:52:20|689.2|688.8|689.3|689.1|689.3|689.2|689.1|688.8|1896
1652881950000|2022-05-18 13:52:30|689.5|689.2|689.3|689|689.5|689.3|689.2|688.9|1523
1652881960000|2022-05-18 13:52:40|689.4|689.1|689.4|689.1|689.4|689.2|689.2|689|415
1652881970000|2022-05-18 13:52:50|689.3|689|689.3|689|689.3|689|689.2|689|160
1652881980000|2022-05-18 13:53:00|689.4|689.1|689.5|689.4|689.7|689.4|689.2|689|2139
1652882000000|2022-05-18 13:53:20|689.7||689.7||689.7||689.7||409
1652882010000|2022-05-18 13:53:30|689.8|689.5|689.3|689.1|689.8|689.5|689.3|689.1|873
1652882020000|2022-05-18 13:53:40|689.4|689.3|689.5|689.2|689.5|689.3|689.4|689.1|204
1652882030000|2022-05-18 13:53:50|689.6|689.3|689.6|689.3|689.6|689.3|689.6|689.3|150
1652882040000|2022-05-18 13:54:00|689.5|689.2|689.4|689.1|689.5|689.2|689.4|689.1|212
1652882050000|2022-05-18 13:54:10|689.3|689.3|689|688.7|689.3|689.3|688.7|688.5|2759
1652882060000|2022-05-18 13:54:20|689.1|688.8|689.3|689.2|689.4|689.2|689.1|688.7|70
1652882070000|2022-05-18 13:54:30|689.2|689.1|689.3|688.9|689.3|689.1|689.1|688.9|142
1652882090000|2022-05-18 13:54:50|689.2|688.8|688.7|688.6|689.2|688.8|688.7|688.6|308
1652882100000|2022-05-18 13:55:00|688.8||688.8||688.8||688.7||0
1652882110000|2022-05-18 13:55:10|688.7|688.5|688.7|688.4|688.8|688.5|688.3|688.2|8645
1652882120000|2022-05-18 13:55:20|688.6|688.3|688.4|688.2|688.6|688.3|688.4|688.2|997
1652882130000|2022-05-18 13:55:30|688.5|688.1|689|688.7|689|688.7|688.2|688|9558
1652882150000|2022-05-18 13:55:50|688.9|688.6|689|688.7|689|688.7|688.9|688.5|0
1652882160000|2022-05-18 13:56:00|688.9|688.5|688.8|688.6|688.9|688.6|688.8|688.4|403
1652882170000|2022-05-18 13:56:10|688.9|688.4|688.2|688|688.9|688.4|688.2|688|387
1652882180000|2022-05-18 13:56:20|688.1|687.8|688.7|688.3|688.7|688.4|688.1|687.8|2182
1652882190000|2022-05-18 13:56:30|688.6||688.7||688.7||688.6||0
1652882200000|2022-05-18 13:56:40|688.6|688.2|688.4|688.1|688.6|688.2|688.3|688|515
1652882210000|2022-05-18 13:56:50|688.3|687.9|688.2|687.9|688.3|687.9|688.2|687.9|2
1652882220000|2022-05-18 13:57:00|688.1||688.1||688.2||688.1||0
1652882230000|2022-05-18 13:57:10|688|687.8|687.9|687.6|688.1|687.8|687.8|687.6|1216
1652882240000|2022-05-18 13:57:20|688|687.7|687.9|687.6|688|687.7|687.8|687.6|0
1652882250000|2022-05-18 13:57:30|687.8||687.8||687.8||687.8||0
1652882260000|2022-05-18 13:57:40|687.7|687.5|687.8|687.5|687.9|687.7|687.7|687.5|1195
1652882270000|2022-05-18 13:57:50|687.7|687.4|686.9|686.6|687.7|687.4|686.5|686.4|38521
1652882280000|2022-05-18 13:58:00||686.5||686.6||686.6||686.5|0
1652882290000|2022-05-18 13:58:10|687|686.7|686.7|686.5|687.2|687|686.6|686.5|8074
1652882310000|2022-05-18 13:58:30|686.6|686.4|686.5|686.3|686.7|686.5|686.4|686.3|1637
1652882320000|2022-05-18 13:58:40|686.4|686.1|686|685.6|686.4|686.1|686|685.6|2318
1652882330000|2022-05-18 13:58:50||685.7||685.7||685.7||685.7|90
1652882340000|2022-05-18 13:59:00|685.9|685.8|686.2|686|686.2|686|685.9|685.5|3935
1652882350000|2022-05-18 13:59:10|686.4|686.1|685.7|685.4|686.4|686.2|685.7|685.4|6672
1652882360000|2022-05-18 13:59:20|685.8|685.3|685.6|685.3|685.8|685.5|685.6|685.2|0
1652882370000|2022-05-18 13:59:30|685.7|685.4|685.5|685.2|685.8|685.6|685.5|685.1|4107
1652882380000|2022-05-18 13:59:40|685.4|685.1|685|684.8|685.6|685.1|685|684.6|6626
1652882390000|2022-05-18 13:59:50|685.1|684.9|685.3|685|685.7|685.3|685.1|684.9|11076
1652882400000|2022-05-18 14:00:00|685.4|685.1|685.5|685.2|685.6|685.2|685.3|685.1|1441
1652882410000|2022-05-18 14:00:10|685.4|685.1|685.5|685.1|685.6|685.2|685.3|685.1|4035
1652882420000|2022-05-18 14:00:20|685.4|685|685.3|685|685.5|685|685.2|685|792
1652882430000|2022-05-18 14:00:30|685.2|685.1|685.3|685|685.4|685.1|685.2|685|102
1652882440000|2022-05-18 14:00:40|685.4|685.1|685.6|685.3|685.6|685.4|685.4|685.1|398
1652882450000|2022-05-18 14:00:50|685.7|685.4|686.2|685.8|686.4|686|685.7|685.4|913
1652882460000|2022-05-18 14:01:00|686.1|685.7|686.3|685.9|686.3|686|686|685.7|0
1652882470000|2022-05-18 14:01:10|686.4|686|686.6|686.2|686.7|686.2|686.2|685.9|1094
1652882480000|2022-05-18 14:01:20|686.7|686.6|687.6|687.2|687.6|687.2|686.7|686.3|19224
1652882490000|2022-05-18 14:01:30|687.5|687.1|687.9|687.5|688|687.5|687.3|686.9|2095
1652882500000|2022-05-18 14:01:40|688|687.6|687.7|687.4|688.1|687.7|687.7|687.4|1091
1652882510000|2022-05-18 14:01:50|687.6|687.3|687.6|687.3|687.9|687.5|687.5|687.2|2596
1652882520000|2022-05-18 14:02:00|687.5|687.2|687.9|687.5|688|687.6|687.5|687.2|827
1652882530000|2022-05-18 14:02:10|688|687.6|688.1|687.7|688.2|687.7|688|687.6|0
1652882540000|2022-05-18 14:02:20|688|687.6|688.1|687.7|688.1|687.7|688|687.6|0
1652882550000|2022-05-18 14:02:30|688|687.6|688.1|687.8|688.1|687.8|688|687.6|0
1652882560000|2022-05-18 14:02:40|688.2|687.9|688.3|688.1|688.4|688.1|688.2|687.9|84
1652882570000|2022-05-18 14:02:50|688.4|688.2|688.7|688.3|688.9|688.5|688.4|688.1|909
1652882580000|2022-05-18 14:03:00|688.6|688.4|688.9|688.6|689.2|688.7|688.6|688.3|799
1652882590000|2022-05-18 14:03:10|688.8|688.7|689|688.6|689|688.7|688.8|688.6|300
1652882600000|2022-05-18 14:03:20|688.9|688.5|688.7|688.5|688.9|688.5|688.7|688.5|791
1652882610000|2022-05-18 14:03:30|688.6|688.4|688.3|688|688.8|688.4|688.3|687.9|2302
1652882620000|2022-05-18 14:03:40|688.4|688.1|688.5|688.2|688.6|688.3|688.4|688.1|296
1652882630000|2022-05-18 14:03:50|688.4|688.1|688.2|687.8|688.4|688.1|688.1|687.7|5
1652882640000|2022-05-18 14:04:00|688.3|687.9|687.8|687.5|688.4|688.1|687.8|687.5|2631
1652882650000|2022-05-18 14:04:10|687.7||687.8||687.8||687.7||0
1652882660000|2022-05-18 14:04:20|687.7||687.8||687.8||687.7||108
1652882670000|2022-05-18 14:04:30|687.7|687.6|688.1|687.8|688.1|687.8|687.7|687.6|392
1652882680000|2022-05-18 14:04:40|688|687.7|687.9|687.7|688|687.7|687.9|687.7|0
1652882690000|2022-05-18 14:04:50|688|687.8|688.2|687.9|688.2|688|688|687.8|329
1652882700000|2022-05-18 14:05:00|688.3|688|688.5|688.1|688.5|688.2|688.3|687.9|1128
1652882710000|2022-05-18 14:05:10|688.7|688.2|688.9|688.5|688.9|688.6|688.6|688.2|1396
1652882720000|2022-05-18 14:05:20|689|688.6|689.3|689|689.5|689.1|689|688.6|599
1652882730000|2022-05-18 14:05:30|689.4||689.4||689.5||689.4||0
1652882740000|2022-05-18 14:05:40|689.5||689.3||689.5||689.3||0
1652882750000|2022-05-18 14:05:50|689.2|688.9|689.6|689.3|689.8|689.4|689.1|688.9|7371
1652882760000|2022-05-18 14:06:00||689.4||689.2||689.4||689.2|23
1652882770000|2022-05-18 14:06:10|689.5|689.1|689.5|689.1|689.8|689.3|689.4|689.1|338
1652882780000|2022-05-18 14:06:20|689.4|688.9|689.3|688.9|689.4|688.9|689.2|688.9|726
1652882790000|2022-05-18 14:06:30|689.4|689.1|689.2|688.7|689.5|689.1|689.1|688.7|1602
1652882800000|2022-05-18 14:06:40|689.3|688.8|689.4|689|689.5|689.1|689.2|688.8|0
1652882820000|2022-05-18 14:07:00|689.3|688.8|689|688.7|689.3|689|688.8|688.7|2305
1652882840000|2022-05-18 14:07:20|688.9|688.9|689.1|688.7|689.1|688.9|688.8|688.4|275
1652882850000|2022-05-18 14:07:30|689|688.8|689.2|688.8|689.2|688.8|689|688.7|396
1652882860000|2022-05-18 14:07:40|689.1|688.7|689.1|688.8|689.3|688.9|689|688.7|0
1652882870000|2022-05-18 14:07:50|689|688.7|689.2|688.9|689.4|689.1|689|688.7|5130
1652882880000|2022-05-18 14:08:00|689.1|688.8|688.9|688.3|689.2|688.8|688.9|688.3|936
1652882890000|2022-05-18 14:08:10|689|688.7|689.2|688.9|689.3|689|688.9|688.7|7993
1652882900000|2022-05-18 14:08:20|689.1|688.8|689.4|689|689.4|689.1|689.1|688.8|1141
1652882910000|2022-05-18 14:08:30|689.3|689.1|689.3|689|689.3|689.1|689.2|689|0
1652882920000|2022-05-18 14:08:40|689.4|689.1|689.4|689|689.6|689.3|689.2|689|1185
1652882930000|2022-05-18 14:08:50|689.3|689.1|689.2|689|689.3|689.1|689.2|689|373
1652882940000|2022-05-18 14:09:00|689.1|688.9|688.9|688.5|689.1|688.9|688.7|688.4|4322
1652882950000|2022-05-18 14:09:10|688.8|688.4|688.8|688.4|688.8|688.4|688.5|688.4|937
1652882960000|2022-05-18 14:09:20|688.7|688.7|689|688.7|689|688.7|688.5|688.1|6413
1652882970000|2022-05-18 14:09:30|688.9|688.6|689|688.6|689|688.6|688.9|688.5|954
1652882980000|2022-05-18 14:09:40|688.9|688.5|688.9|688.5|689|688.7|688.9|688.5|804
1652882990000|2022-05-18 14:09:50|689|688.7|688.7|688.4|689|688.7|688.6|688.4|2022
1652883000000|2022-05-18 14:10:00|688.6|688.5|688.9|688.5|689|688.7|688.6|688.4|1242
1652883010000|2022-05-18 14:10:10|688.8|688.4|689.2|688.9|689.3|688.9|688.8|688.4|2139
1652883020000|2022-05-18 14:10:20|689.3||689.2||689.3||689.2||0
1652883040000|2022-05-18 14:10:40|689.1||689.1||689.1||689.1||0
1652883050000|2022-05-18 14:10:50|689||689||689||689||0
1652883060000|2022-05-18 14:11:00|689.1||689.2||689.2||689.1||137
1652883080000|2022-05-18 14:11:20|689.1|688.8|688.6|688.4|689.1|688.8|688.5|688.4|3451
1652883100000|2022-05-18 14:11:40|688.8|688.5|688.9|688.7|689|688.7|688.6|688.5|5860
1652883110000|2022-05-18 14:11:50|688.8|688.5|688.6|688.4|688.8|688.5|688.6|688.4|480
1652883150000|2022-05-18 14:12:30|688.5|688.3|688.4|688.2|688.5|688.3|688.3|688.1|1345
1652883160000|2022-05-18 14:12:40|688.5|688.3|688.7|688.5|688.7|688.5|688.5|688.2|3835
1652883170000|2022-05-18 14:12:50|688.6|688.4|688.6|688.4|688.6|688.4|688.6|688.4|0
1652883180000|2022-05-18 14:13:00|688.7|688.5|688.7|688.4|688.7|688.5|688.6|688.4|0
1652883190000|2022-05-18 14:13:10|688.6|688.5|689.2|688.8|689.2|688.9|688.6|688.5|272
1652883200000|2022-05-18 14:13:20|689.3|688.9|689.1|688.8|689.3|689|689|688.8|964
1652883210000|2022-05-18 14:13:30|689.2|688.9|689.2|688.9|689.3|689|689.1|688.9|794
1652883220000|2022-05-18 14:13:40|689.1|688.8|689|688.8|689.1|688.8|689|688.8|353
1652883230000|2022-05-18 14:13:50|689.1|688.9|689.4|689.1|689.4|689.2|689|688.8|1390
1652883240000|2022-05-18 14:14:00|689.3|689|689.5|689.2|689.6|689.4|689.3|689|862
1652883250000|2022-05-18 14:14:10|689.7|689.6|691.2|690.8|691.3|691|689.6|689.3|77854
1652883260000|2022-05-18 14:14:20|691.1|690.7|691.5|691.3|691.5|691.3|691.1|690.7|3185
1652883270000|2022-05-18 14:14:30|691.4|691.2|691.5|691.3|691.5|691.3|691.4|691.2|0
1652883280000|2022-05-18 14:14:40|691.4|691.1|691.5|691.3|691.5|691.3|691.4|691.1|0
1652883290000|2022-05-18 14:14:50||691.2||691.2||691.3||691.2|0
1652883300000|2022-05-18 14:15:00|691.4|691.1|690.9|690.5|691.4|691.1|690.7|690.3|10915
1652883310000|2022-05-18 14:15:10|690.8|690.4|690.6|690.2|690.9|690.7|690.4|690|20491
1652883320000|2022-05-18 14:15:20|690.7|690.3|691.6|691.3|691.8|691.5|690.6|690.3|32742
1652883330000|2022-05-18 14:15:30|691.5|691.5|691.8|691.5|691.8|691.5|691.5|691.5|793
1652883340000|2022-05-18 14:15:40|691.7|691.4|691.7|691.4|691.8|691.4|691.6|691.4|0
1652883350000|2022-05-18 14:15:50|691.9|691.8|691.2|691.1|691.9|691.8|691.2|690.9|34616
1652883360000|2022-05-18 14:16:00|691.4||691.4||691.4||691.3||661
1652883370000|2022-05-18 14:16:10|691.3|691.3|691.2|691|691.4|691.3|691.2|691|1125
1652883390000|2022-05-18 14:16:30|691.3|691.1|691.3|691|691.4|691.1|691.3|691|292
1652883400000|2022-05-18 14:16:40|||||||||5
1652883410000|2022-05-18 14:16:50||691.2||691||691.2||691|218
1652883420000|2022-05-18 14:17:00||691.1||691.1||691.1||691.1|0
1652883440000|2022-05-18 14:17:20|691.4|691.2|691.5|691.1|691.5|691.3|691.4|691.1|2151
1652883450000|2022-05-18 14:17:30|691.6|691.2|691.6|691.3|692.1|691.7|691.4|691.2|3851
1652883460000|2022-05-18 14:17:40|691.5|691.2|691.2|691|691.6|691.2|691.2|691|1346
1652883470000|2022-05-18 14:17:50|||||||||186
1652883480000|2022-05-18 14:18:00|691.1|690.8|690.9|690.6|691.1|690.8|690.5|690.2|16935
1652883490000|2022-05-18 14:18:10|690.8|690.5|690.9|690.5|690.9|690.6|690.8|690.4|794
1652883500000|2022-05-18 14:18:20|690.8|690.7|690.9|690.5|690.9|690.7|690.8|690.5|197
1652883510000|2022-05-18 14:18:30|690.8|690.4|690.7|690.4|690.8|690.4|690.6|690.4|964
1652883520000|2022-05-18 14:18:40|690.8||690.7||690.8||690.6||0
1652883530000|2022-05-18 14:18:50|690.6|690.3|690.8|690.5|690.8|690.6|690.4|690.2|3967
1652883540000|2022-05-18 14:19:00|690.7|690.4|690.3|690.1|690.7|690.4|690.3|690.1|1910
1652883550000|2022-05-18 14:19:10|690.2|690|690.2|690|690.3|690|690.1|689.8|2388
1652883560000|2022-05-18 14:19:20|690.3|690.1|690.3|690|690.3|690.1|690.3|690|779
1652883570000|2022-05-18 14:19:30|690.2|689.9|690|689.7|690.2|690|690|689.7|296
1652883580000|2022-05-18 14:19:40||689.9||689.9||689.9||689.9|0
1652883590000|2022-05-18 14:19:50|690.2|690|690.4|690|690.5|690.2|690.2|690|4589
1652883600000|2022-05-18 14:20:00|690.3|690.1|690.2|690|690.5|690.2|690.2|690|1211
1652883620000|2022-05-18 14:20:20|690.4|690.1|690.8|690.4|690.8|690.5|690.4|690|4506
1652883630000|2022-05-18 14:20:30|690.9|690.5|690.9|690.6|691|690.7|690.8|690.5|1097
1652883640000|2022-05-18 14:20:40|690.8|690.7|690.7|690.4|690.8|690.7|690.7|690.4|3
1652883650000|2022-05-18 14:20:50|690.6|690.3|690.4|690.3|690.6|690.3|690.4|690.3|717
1652883660000|2022-05-18 14:21:00|690.5|690.2|690.2|690|690.5|690.4|690.2|690|141
1652883680000|2022-05-18 14:21:20|690.1|690.1|690.5|690.1|690.5|690.1|689.9|689.6|2157
1652883690000|2022-05-18 14:21:30|690.6|690.2|690.6|690.2|690.6|690.2|690.6|690.2|0
1652883700000|2022-05-18 14:21:40||690.3||690.3||690.3||690.3|0
1652883710000|2022-05-18 14:21:50|690.5|690.2|690.2|689.9|690.5|690.2|690.1|689.9|872
1652883720000|2022-05-18 14:22:00|690.1||690.1||690.2||690.1||0
1652883730000|2022-05-18 14:22:10|690|689.8|690.1|689.8|690.1|689.8|690|689.8|604
1652883740000|2022-05-18 14:22:20|690.2|689.9|690.4|690|690.5|690.1|690.2|689.9|2340
1652883750000|2022-05-18 14:22:30|690.5|690.1|690.5|690.1|690.5|690.1|690.3|690|1094
1652883760000|2022-05-18 14:22:40||690.2||690.2||690.2||690.2|0
1652883770000|2022-05-18 14:22:50|690.4|690.1|690.5|690.2|690.6|690.2|690.3|690.1|145
1652883780000|2022-05-18 14:23:00|690.4|690.1|689.9|689.6|690.4|690.1|689.7|689.4|2793
1652883790000|2022-05-18 14:23:10||689.7||689.7||689.7||689.7|0
1652883800000|2022-05-18 14:23:20|689.8|689.6|689.8|689.6|689.9|689.6|689.8|689.6|428
1652883810000|2022-05-18 14:23:30|689.7|689.5|689.6|689.4|689.7|689.5|689.6|689.4|1505
1652883820000|2022-05-18 14:23:40|689.5|689.3|689.1|688.9|689.5|689.3|689.1|688.9|1901
1652883830000|2022-05-18 14:23:50|689|688.7|688.6|688.3|689|688.7|688.6|688.3|1486
1652883840000|2022-05-18 14:24:00|688.5|688.1|688.2|687.9|688.5|688.1|688.2|687.9|508
1652883850000|2022-05-18 14:24:10|688.1|687.8|689.1|688.7|689.1|688.8|687.9|687.7|10261
1652883860000|2022-05-18 14:24:20|689.2|688.8|688.9|688.5|689.2|688.8|688.9|688.5|0
1652883870000|2022-05-18 14:24:30|688.8|688.3|688.5|688.2|688.8|688.3|688.5|688.2|111
1652883880000|2022-05-18 14:24:40|688.6|688.4|688.6|688.4|688.7|688.5|688.6|688.4|794
1652883910000|2022-05-18 14:25:10|688.7|688.5|688.6|688.5|688.7|688.5|688.6|688.4|1073
1652883920000|2022-05-18 14:25:20|688.7|688.6|688.9|688.5|688.9|688.6|688.7|688.5|977
1652883930000|2022-05-18 14:25:30|688.8|688.1|688.3|688.1|688.8|688.3|688.2|687.9|15594
1652883940000|2022-05-18 14:25:40|688.4|688.2|688.7|688.3|688.7|688.3|688.4|688.2|1193
1652883950000|2022-05-18 14:25:50|688.6|688.4|688.8|688.5|689|688.6|688.6|688.3|2163
1652883960000|2022-05-18 14:26:00|688.9|688.6|689.3|689.1|689.5|689.2|688.8|688.5|2248
1652883970000|2022-05-18 14:26:10|689.4|689.2|689.4|689.1|689.5|689.2|689.3|689.1|398
1652883980000|2022-05-18 14:26:20|689.3|689.2|689.3|689.1|689.3|689.2|689.3|689.1|2
1652883990000|2022-05-18 14:26:30|689.2|689|689.1|688.9|689.2|689|689.1|688.9|359
1652884000000|2022-05-18 14:26:40|689|688.8|689.1|688.8|689.3|688.9|688.7|688.4|8122
1652884010000|2022-05-18 14:26:50|689.2|688.9|689.2|688.9|689.4|689|689.2|688.9|91
1652884020000|2022-05-18 14:27:00|689.3|688.8|689.1|688.8|689.3|688.9|689.1|688.8|0
1652884030000|2022-05-18 14:27:10|689|688.7|688.9|688.5|689|688.8|688.8|688.4|238
1652884040000|2022-05-18 14:27:20|688.8|688.4|688.8|688.4|689.1|688.7|688.6|688.2|5638
1652884050000|2022-05-18 14:27:30|688.9|688.5|688.8|688.6|689.1|688.8|688.8|688.5|4500
1652884060000|2022-05-18 14:27:40|688.7||688.8||688.8||688.7||0
1652884080000|2022-05-18 14:28:00|689|688.7|689.2|689|689.2|689|688.9|688.7|1827
1652884100000|2022-05-18 14:28:20|689.3|689.1|689.4|689.2|689.4|689.2|689.3|689.1|2
1652884110000|2022-05-18 14:28:30|689.3|689.1|689.1|688.7|689.3|689.1|689|688.7|2588
1652884120000|2022-05-18 14:28:40|689|688.6|689.3|689|689.3|689.1|689|688.6|888
1652884130000|2022-05-18 14:28:50|689.4|689.1|689.4|689.2|689.7|689.5|689.4|689.1|4009
1652884140000|2022-05-18 14:29:00|689.3|689.1|689|688.7|689.3|689.1|688.9|688.5|3783
1652884150000|2022-05-18 14:29:10|689.1|688.9|689.2|688.9|689.4|689.1|689.1|688.9|4239
1652884160000|2022-05-18 14:29:20|689.1|688.7|689.1|688.9|689.1|688.9|689.1|688.7|0
1652884170000|2022-05-18 14:29:30|689|688.7|688.9|688.7|689.1|688.7|688.9|688.7|122
1652884180000|2022-05-18 14:29:40|||||||||114
1652884190000|2022-05-18 14:29:50|688.8|688.6|688.6|688.3|688.8|688.6|688.6|688.1|241
1652884200000|2022-05-18 14:30:00|688.5|688.1|688.1|687.8|688.5|688.1|688|687.8|2712
1652884210000|2022-05-18 14:30:10|688.3|687.9|688.6|688.3|688.6|688.3|688.2|687.9|7783
1652884220000|2022-05-18 14:30:20|688.7|688.4|688.4|688.1|688.7|688.5|688.2|688|6712
1652884230000|2022-05-18 14:30:30|688.5|688.2|688.9|688.6|689|688.7|688.5|688.2|3505
1652884240000|2022-05-18 14:30:40|689|688.7|689.2|688.8|689.2|688.9|689|688.7|1751
1652884250000|2022-05-18 14:30:50|689.1|688.9|689.2|688.9|689.2|688.9|689.1|688.8|0
1652884260000|2022-05-18 14:31:00|689.1|689|689.4|689|689.4|689.2|689.1|689|2939
1652884270000|2022-05-18 14:31:10|689.3|688.8|689.1|688.7|689.3|688.8|689|688.6|211
1652884280000|2022-05-18 14:31:20|689|688.6|688.8|688.6|689|688.6|688.7|688.6|732
1652884290000|2022-05-18 14:31:30|688.9||688.9||688.9||688.9||0
1652884300000|2022-05-18 14:31:40|689|688.7|688.9|688.7|689.3|689|688.9|688.7|1630
1652884310000|2022-05-18 14:31:50|688.8|688.8|689.1|688.8|689.1|688.8|688.8|688.7|794
1652884320000|2022-05-18 14:32:00|689.2|688.9|689|688.8|689.2|688.9|689|688.8|396
1652884330000|2022-05-18 14:32:10|689.1|688.6|688.8|688.6|689.1|688.6|688.8|688.6|111
1652884340000|2022-05-18 14:32:20|688.9|688.4|688.6|688.3|688.9|688.4|688.6|688.3|1440
1652884350000|2022-05-18 14:32:30|688.7|688.4|689.2|688.9|689.2|688.9|688.6|688.4|5088
1652884360000|2022-05-18 14:32:40|689.1|688.8|689.2|689|689.2|689|688.9|688.7|695
1652884370000|2022-05-18 14:32:50|689.1||689.2||689.2||689.1||0
1652884380000|2022-05-18 14:33:00|689.1|688.9|689.2|688.9|689.2|688.9|689.1|688.9|4
1652884390000|2022-05-18 14:33:10|689.1|688.8|688.8|688.5|689.1|688.8|688.6|688.3|8600
1652884400000|2022-05-18 14:33:20||688.6||688.6||688.6||688.6|0
1652884420000|2022-05-18 14:33:40|||||||||14
1652884440000|2022-05-18 14:34:00|688.7|688.5|688.4|688.3|688.7|688.6|688.4|688.3|2683
1652884450000|2022-05-18 14:34:10|688.3|688.1|688.5|688.2|688.6|688.4|688|687.8|4809
1652884460000|2022-05-18 14:34:20|688.6|688.3|688.8|688.5|688.8|688.5|688.6|688.2|1888
1652884470000|2022-05-18 14:34:30|688.7|688.4|688.8|688.4|688.8|688.4|688.7|688.4|3
1652884480000|2022-05-18 14:34:40|688.7|688.5|688.7|688.4|688.8|688.5|688.6|688.4|1192
1652884490000|2022-05-18 14:34:50|688.8|688.5|688.6|688.4|688.8|688.5|688.6|688.4|2
1652884510000|2022-05-18 14:35:10|688.5|688.3|688.3|688.1|688.5|688.3|688.2|688.1|1428
1652884520000|2022-05-18 14:35:20|688.2|688|687.8|687.7|688.2|688|687.8|687.7|2459
1652884530000|2022-05-18 14:35:30|687.9||687.9||687.9||687.9||91
1652884540000|2022-05-18 14:35:40|688.1|687.8|688.3|688.1|688.3|688.2|688|687.7|2563
1652884550000|2022-05-18 14:35:50|688.2|688.2|688.3|688|688.3|688.2|688.1|687.9|1263
1652884560000|2022-05-18 14:36:00|688.2|688.1|688.1|687.8|688.2|688.1|687.9|687.7|496
1652884570000|2022-05-18 14:36:10|688|687.7|688|687.8|688.1|687.9|687.9|687.7|1500
1652884580000|2022-05-18 14:36:20|687.9||688||688||687.9||0
1652884600000|2022-05-18 14:36:40|688.2|687.9|688.2|687.9|688.2|687.9|688.1|687.8|301
1652884610000|2022-05-18 14:36:50|688.1||688.2||688.2||688.1||0
1652884620000|2022-05-18 14:37:00|688.3|688|688.1|687.9|688.3|688|687.9|687.8|1016
1652884630000|2022-05-18 14:37:10|688|687.8|687.7|687.5|688|687.8|687.6|687.5|2419
1652884640000|2022-05-18 14:37:20|687.6|687.3|687.6|687.3|687.7|687.3|687.5|687.3|639
1652884650000|2022-05-18 14:37:30|687.5||687.5||687.5||687.5||0
1652884660000|2022-05-18 14:37:40|687.6||687.5||687.6||687.5||58
1652884670000|2022-05-18 14:37:50|687.6|687.4|687.5|687.4|687.6|687.4|687.5|687.3|398
1652884680000|2022-05-18 14:38:00|687.6||687.5||687.6||687.5||0
1652884690000|2022-05-18 14:38:10|687.6||687.6||687.6||687.6||33
1652884700000|2022-05-18 14:38:20|687.7|687.5|687.8|687.5|687.9|687.6|687.7|687.5|895
1652884710000|2022-05-18 14:38:30||687.4||687.6||687.6||687.4|93
1652884720000|2022-05-18 14:38:40|687.9||687.9||687.9||687.9||0
1652884730000|2022-05-18 14:38:50|687.8|687.5|687.8|687.5|687.9|687.6|687.6|687.5|1141
1652884740000|2022-05-18 14:39:00|687.7|687.6|688|687.7|688|687.8|687.7|687.5|1369
1652884750000|2022-05-18 14:39:10|688.1|687.8|688.2|687.9|688.3|688.1|688.1|687.8|3175
1652884760000|2022-05-18 14:39:20|688.1||688.2||688.2||688||0
1652884770000|2022-05-18 14:39:30|688.1||688.2||688.2||688.1||0
1652884800000|2022-05-18 14:40:00|688.1|687.8|688|687.8|688.1|687.8|687.9|687.7|1406
1652884810000|2022-05-18 14:40:10|687.9|687.9|688|687.8|688|687.9|687.9|687.7|1515
1652884820000|2022-05-18 14:40:20|688.1|687.9|688.1|687.9|688.1|687.9|688.1|687.8|182
1652884830000|2022-05-18 14:40:30|688|687.8|687.7|687.4|688|687.8|687.6|687.3|3335
1652884840000|2022-05-18 14:40:40|687.6|687.5|687.5|687.4|687.6|687.5|687.5|687.4|0
1652884850000|2022-05-18 14:40:50|687.4|687.2|687.3|687.2|687.4|687.2|687.3|687.2|830
1652884870000|2022-05-18 14:41:10|687.4|687.3|686.9|686.7|687.4|687.3|686.5|686.3|44655
1652884880000|2022-05-18 14:41:20|687|686.8|687.2|687|687.2|687|687|686.7|2488
1652884890000|2022-05-18 14:41:30|687.3|687.1|687.3|687|687.3|687.2|687.3|687|736
1652884900000|2022-05-18 14:41:40||687.1||687.1||687.1||687.1|0
1652884910000|2022-05-18 14:41:50|687.2|686.9|687.2|686.9|687.3|687.1|687.1|686.9|1624
1652884920000|2022-05-18 14:42:00|687.1|686.7|686.9|686.7|687.1|686.7|686.9|686.7|619
1652884930000|2022-05-18 14:42:10|686.8|686.5|686.8|686.5|686.8|686.6|686.6|686.4|4282
1652884940000|2022-05-18 14:42:20|686.7|686.4|686.7|686.5|686.7|686.5|686.7|686.4|0
1652884950000|2022-05-18 14:42:30|686.8|686.6|686.7|686.5|686.9|686.7|686.7|686.5|6644
1652884960000|2022-05-18 14:42:40||686.6||686.5||686.6||686.5|210
1652885030000|2022-05-18 14:43:50|686.8|686.6|687.2|686.9|687.4|687.1|686.7|686.5|12250
1652885040000|2022-05-18 14:44:00|687.1|687|687.3|687.1|687.4|687.1|687.1|686.9|2061
1652885050000|2022-05-18 14:44:10|687.4|687.2|687.6|687.2|687.6|687.3|687.4|687.2|431
1652885060000|2022-05-18 14:44:20|687.5|687.3|687.5|687.2|687.5|687.3|687.5|687.2|396
1652885070000|2022-05-18 14:44:30|687.4|687.3|687.4|687.2|687.4|687.3|687.3|687.2|1
1652885090000|2022-05-18 14:44:50||687.3||687.2||687.3||687.2|401
1652885100000|2022-05-18 14:45:00|687.5||687.5||687.5||687.4||0
1652885110000|2022-05-18 14:45:10|687.6|687.3|687.9|687.7|687.9|687.7|687.6|687.2|1609
1652885120000|2022-05-18 14:45:20|687.8|687.6|687.9|687.5|687.9|687.6|687.8|687.4|1194
1652885130000|2022-05-18 14:45:30|687.8||687.7||687.8||687.7||0
1652885140000|2022-05-18 14:45:40|687.8|687.6|687.5|687.2|687.9|687.6|687.5|687.2|3007
1652885150000|2022-05-18 14:45:50|687.4|687.1|687.4|687|687.5|687.1|687.3|686.9|728
1652885160000|2022-05-18 14:46:00|687.5|687.1|687.6|687.3|687.8|687.5|687.5|687|4364
1652885170000|2022-05-18 14:46:10|687.7|687.4|687.7|687.3|687.7|687.4|687.7|687.3|797
1652885180000|2022-05-18 14:46:20|687.8|687.4|688.1|687.7|688.1|687.8|687.8|687.4|1192
1652885190000|2022-05-18 14:46:30|688.2|687.8|688.1|687.7|688.3|687.8|687.9|687.7|922
1652885200000|2022-05-18 14:46:40|688.2|688|688.7|688.4|688.7|688.5|688.2|687.8|2997
1652885210000|2022-05-18 14:46:50|688.8|688.3|688.7|688.4|688.9|688.5|688.6|688.3|1652
1652885220000|2022-05-18 14:47:00|688.6|688.3|688.6|688.3|688.6|688.3|688.4|688.3|1456
1652885230000|2022-05-18 14:47:10|688.5||688.4||688.5||688.4||22
1652885240000|2022-05-18 14:47:20|688.5||688.6||688.6||688.5||0
1652885250000|2022-05-18 14:47:30|688.7|688.4|689.6|689.4|690|689.7|688.7|688.3|15670
1652885260000|2022-05-18 14:47:40|689.7||689.6||689.7||689.6||0
1652885270000|2022-05-18 14:47:50|689.7||689.7||689.7||689.6||0
1652885280000|2022-05-18 14:48:00|689.6|689.3|689.6|689.3|689.6|689.4|689.4|689.3|660
1652885290000|2022-05-18 14:48:10|689.5||689.5||689.5||689.5||0
1652885300000|2022-05-18 14:48:20|689.6|689.4|689.9|689.5|689.9|689.6|689.4|689.2|6125
1652885310000|2022-05-18 14:48:30|690.1|689.6|690.6|690.3|691|690.6|690.1|689.6|8636
1652885320000|2022-05-18 14:48:40|690.5|690.1|689.9|689.6|690.5|690.2|689.8|689.4|1675
1652885330000|2022-05-18 14:48:50|690|689.7|690|689.7|690|689.7|690|689.6|0
1652885340000|2022-05-18 14:49:00|689.9||689.9||689.9||689.9||0
1652885350000|2022-05-18 14:49:10|689.8||689.9||689.9||689.8||0
1652885360000|2022-05-18 14:49:20|689.8|689.6|689.8|689.7|689.8|689.7|689.7|689.6|154
1652885370000|2022-05-18 14:49:30|689.9|689.6|689.9|689.6|689.9|689.6|689.8|689.6|105
1652885380000|2022-05-18 14:49:40|690|689.7|690.5|690.1|690.5|690.1|690|689.7|3373
1652885390000|2022-05-18 14:49:50|690.4|690|690.1|689.8|690.5|690.2|690.1|689.8|1328
1652885410000|2022-05-18 14:50:10|690|689.7|689.8|689.5|690.1|689.7|689.8|689.5|2207
1652885420000|2022-05-18 14:50:20||689.6||689.5||689.6||689.5|0
1652885430000|2022-05-18 14:50:30|689.9|689.6|690.1|689.8|690.1|689.9|689.9|689.6|1079
1652885440000|2022-05-18 14:50:40|690|689.7|689.9|689.7|690.1|689.8|689.8|689.5|7150
1652885450000|2022-05-18 14:50:50|690|689.8|689.9|689.7|690.1|689.8|689.8|689.7|3895
1652885460000|2022-05-18 14:51:00|689.8|689.6|689.7|689.5|689.8|689.6|689.7|689.5|1246
1652885470000|2022-05-18 14:51:10|689.6|689.3|689.6|689.4|689.7|689.4|689.6|689.2|438
1652885480000|2022-05-18 14:51:20|||||||||143
1652885490000|2022-05-18 14:51:30|689.5|689.2|689.4|689|689.5|689.2|689.4|689|3
1652885500000|2022-05-18 14:51:40|689.3|689.2|689.3|689|689.4|689.2|689.3|689|100
1652885510000|2022-05-18 14:51:50|689.2|688.9|689.5|689.2|689.7|689.4|689.2|688.9|9418
1652885530000|2022-05-18 14:52:10|689.4||689.4||689.5||689.4||0
1652885540000|2022-05-18 14:52:20|689.5|689.3|689.6|689.3|689.7|689.4|689.4|689.3|396
1652885550000|2022-05-18 14:52:30|689.7||689.6||689.7||689.6||0
1652885570000|2022-05-18 14:52:50|689.7|689.4|689.3|689.1|689.7|689.4|689.3|689.1|1378
1652885580000|2022-05-18 14:53:00|689.2||689.3||689.4||689.2||83
1652885590000|2022-05-18 14:53:10|689.4|688.9|689.1|688.8|689.4|688.9|689|688.7|6401
1652885600000|2022-05-18 14:53:20|689.2|688.9|689.3|689.1|689.4|689.1|689.2|688.9|834
1652885610000|2022-05-18 14:53:30|689.4|689.2|689.5|689.1|689.5|689.2|689.3|689.1|187
1652885620000|2022-05-18 14:53:40|689.4|689.2|689.4|689.1|689.4|689.3|689.4|689.1|1381
1652885630000|2022-05-18 14:53:50|689.3||689.4||689.4||689.3||0
1652885640000|2022-05-18 14:54:00|689.3||689.3||689.3||689.3||0
1652885650000|2022-05-18 14:54:10|689.2|689|689.1|688.8|689.2|689|689|688.8|1675
1652885660000|2022-05-18 14:54:20|689|688.7|689|688.7|689.1|688.8|688.8|688.7|6793
1652885670000|2022-05-18 14:54:30|688.9|688.8|688.9|688.7|688.9|688.8|688.9|688.7|100
1652885680000|2022-05-18 14:54:40|688.8||688.9||688.9||688.8||0
1652885740000|2022-05-18 14:55:40|688.8|688.6|688.6|688.4|688.8|688.6|688.5|688.4|6054
1652885750000|2022-05-18 14:55:50||688.5||688.4||688.5||688.4|566
1652885760000|2022-05-18 14:56:00||688.5||688.5||688.5||688.4|666
1652885770000|2022-05-18 14:56:10|||||||||63
1652885790000|2022-05-18 14:56:30|688.5|688.4|688.5|688.4|688.5|688.5|688.4|688.3|1555
1652885800000|2022-05-18 14:56:40||688.3||688.3||688.3||688.3|821
1652885810000|2022-05-18 14:56:50|688.6|688.4|688.5|688.3|688.6|688.5|688.5|688.3|3738
1652885820000|2022-05-18 14:57:00|688.6|688.4|689|688.8|689|688.8|688.6|688.3|5791
1652885830000|2022-05-18 14:57:10|688.9|688.5|689.2|689|689.3|689.1|688.9|688.5|7787
1652885850000|2022-05-18 14:57:30|689.1|688.9|689.1|688.9|689.1|688.9|689|688.8|1229
1652885860000|2022-05-18 14:57:40|689|688.8|689.1|688.8|689.1|688.9|689|688.8|2
1652885870000|2022-05-18 14:57:50||688.9||688.9||689||688.9|141
1652885880000|2022-05-18 14:58:00|689|688.8|689.1|688.8|689.1|688.8|689|688.8|0
1652885890000|2022-05-18 14:58:10||688.9||688.9||688.9||688.8|0
1652885900000|2022-05-18 14:58:20||688.8||688.8||688.8||688.8|0
1652885910000|2022-05-18 14:58:30|689|688.9|689.3|689|689.3|689|689|688.8|8249
1652885920000|2022-05-18 14:58:40|689.4|689.1|689.5|689.2|689.6|689.3|689.4|689.1|1046
1652885930000|2022-05-18 14:58:50|689.4|689.1|689.3|689|689.4|689.1|689.2|689|2686
1652885940000|2022-05-18 14:59:00|689.4|689.1|689.4|689.2|689.6|689.3|689.4|689.1|1358
1652885950000|2022-05-18 14:59:10|689.5||689.5||689.5||689.5||0
1652885970000|2022-05-18 14:59:30||689.3||689.2||689.3||689.2|326
1652885980000|2022-05-18 14:59:40|689.4|689.1|689.4|689.2|689.4|689.2|689.4|689.1|0
1652885990000|2022-05-18 14:59:50|689.5|689.3|689.2|689|689.6|689.3|689.2|689|4564
1652886000000|2022-05-18 15:00:00|689.1|688.9|688.9|688.7|689.4|689.1|688.8|688.7|11002
1652886010000|2022-05-18 15:00:10|689|688.8|689.1|688.9|689.2|688.9|689|688.7|615
1652886020000|2022-05-18 15:00:20|689|688.8|689.2|688.9|689.3|689|689|688.8|1317
1652886030000|2022-05-18 15:00:30|689.1|688.8|689.1|688.8|689.1|688.8|689.1|688.8|0
1652886060000|2022-05-18 15:01:00|689|688.7|689|688.8|689.1|688.8|688.8|688.5|2278
1652886070000|2022-05-18 15:01:10|689.1|688.6|689|688.7|689.1|688.7|689|688.6|0
1652886080000|2022-05-18 15:01:20|688.9|688.6|688.9|688.6|688.9|688.7|688.9|688.6|0
1652886090000|2022-05-18 15:01:30|688.8|688.5|688.5|688.2|688.8|688.5|687.9|687.8|16003
1652886100000|2022-05-18 15:01:40|688.6|688.3|688.9|688.6|688.9|688.6|688.6|688.3|1072
1652886110000|2022-05-18 15:01:50|689|688.7|688.7|688.5|689|688.7|688.6|688.5|711
1652886130000|2022-05-18 15:02:10|688.6|688.3|688.4|688.1|688.6|688.3|688.4|688.1|636
1652886140000|2022-05-18 15:02:20|688.3|688.2|688|687.7|688.3|688.2|687.9|687.6|19896
1652886150000|2022-05-18 15:02:30|688.1|687.8|688|687.7|688.2|687.9|687.9|687.7|4064
1652886160000|2022-05-18 15:02:40|688.1|687.8|687.8|687.6|688.1|687.8|687.7|687.5|2761
1652886170000|2022-05-18 15:02:50|687.9|687.7|687.6|687.4|687.9|687.7|687.5|687.2|7283
1652886180000|2022-05-18 15:03:00|687.7|687.5|687.6|687.4|687.8|687.5|687.5|687.4|5669
1652886190000|2022-05-18 15:03:10|687.7|687.5|687.7|687.5|687.7|687.5|687.6|687.5|5502
1652886200000|2022-05-18 15:03:20|687.8|687.6|687.8|687.6|687.8|687.7|687.7|687.5|7734
1652886210000|2022-05-18 15:03:30|687.9|687.7|688.1|687.9|688.1|687.9|687.9|687.7|10201
1652886220000|2022-05-18 15:03:40|688.2|688|688.2|688|688.2|688|688.2|687.9|1546
1652886230000|2022-05-18 15:03:50||688.1||688||688.1||688|454
1652886250000|2022-05-18 15:04:10|688.1|687.9|688|687.9|688.2|687.9|688|687.9|2387
1652886260000|2022-05-18 15:04:20|688.1||688.1||688.2||688.1||1512
1652886270000|2022-05-18 15:04:30|688||688.1||688.1||688||0
1652886280000|2022-05-18 15:04:40|688.2||688.2||688.2||688.2||397
1652886300000|2022-05-18 15:05:00|688.1||688.2||688.2||688.1||0
1652886320000|2022-05-18 15:05:20||688||687.9||688||687.9|460
1652886330000|2022-05-18 15:05:30|688.3|688|688.3|688.2|688.3|688.2|688.3|688|1126
1652886340000|2022-05-18 15:05:40|688.4|688.3|688.4|688.2|688.5|688.3|688.4|688.2|1148
1652886350000|2022-05-18 15:05:50|688.5|688.3|688.7|688.4|688.7|688.4|688.5|688.2|529
1652886360000|2022-05-18 15:06:00|688.8|688.5|689|688.7|689|688.7|688.8|688.5|398
1652886370000|2022-05-18 15:06:10|689.1|688.8|689.2|689|689.2|689|689.1|688.8|1250
1652886380000|2022-05-18 15:06:20|689.1|688.9|688.6|688.4|689.1|688.9|688.6|688.2|5089
1652886390000|2022-05-18 15:06:30|688.5|688.3|688.5|688.2|688.5|688.3|688.5|688.2|575
1652886400000|2022-05-18 15:06:40|688.4|688.3|688.4|688.2|688.5|688.3|688.3|688.2|1533
1652886410000|2022-05-18 15:06:50|688.3|688|688.1|687.9|688.4|688|688.1|687.9|14
1652886420000|2022-05-18 15:07:00|688|687.7|687.9|687.7|688|687.7|687.9|687.7|587
1652886430000|2022-05-18 15:07:10|688|687.6|687.5|687.3|688|687.6|687.5|687.3|2039
1652886440000|2022-05-18 15:07:20|687.6|687.4|687.7|687.4|687.8|687.5|687.5|687.3|2850
1652886450000|2022-05-18 15:07:30|687.8|687.5|687.7|687.4|687.9|687.6|687.6|687.4|1103
1652886460000|2022-05-18 15:07:40|687.8|687.5|687.6|687.3|687.8|687.5|687.5|687.3|1688
1652886470000|2022-05-18 15:07:50|687.5||687.5||687.6||687.5||0
1652886480000|2022-05-18 15:08:00|687.4|687.2|687.3|687.2|687.4|687.2|687.3|687.1|795
1652886490000|2022-05-18 15:08:10|687.4||687.4||687.4||687.4||26
1652886500000|2022-05-18 15:08:20|687.5|687.3|687.5|687.2|687.5|687.4|687.5|687.2|4966
1652886510000|2022-05-18 15:08:30|687.4|687.3|687.5|687.3|687.5|687.3|687.4|687.3|0
1652886520000|2022-05-18 15:08:40|687.4|687.2|687.5|687.2|687.5|687.2|687.4|687.2|19
1652886530000|2022-05-18 15:08:50|687.4|687.1|687.2|686.8|687.5|687.1|686.9|686.8|9733
1652886540000|2022-05-18 15:09:00|687.1|686.9|687.5|687.2|687.6|687.3|687.1|686.8|2132
1652886550000|2022-05-18 15:09:10|687.6|687.3|687.5|687.2|687.6|687.3|687.4|687.2|794
1652886570000|2022-05-18 15:09:30|687.6|687.3|687.5|687.2|687.6|687.3|687.4|687.2|224
1652886600000|2022-05-18 15:10:00|687.4|687.1|687.2|687|687.4|687.1|687.1|687|2541
1652886610000|2022-05-18 15:10:10|687.3||687.3||687.3||687.3||0
1652886620000|2022-05-18 15:10:20|687.4|687.1|687.4|687|687.4|687.1|687.4|687|0
1652886630000|2022-05-18 15:10:30|687.5|687.1|687.4|687.1|687.6|687.3|687.2|687|711
1652886640000|2022-05-18 15:10:40|687.3||687.4||687.4||687.3||0
1652886650000|2022-05-18 15:10:50|687.3|687|687.2|686.9|687.4|687|687|686.9|2439
1652886660000|2022-05-18 15:11:00|687.1|687|687.2|686.9|687.2|687|687.1|686.9|1443
1652886670000|2022-05-18 15:11:10||687||686.9||687||686.9|0
1652886680000|2022-05-18 15:11:20||687||687||687||687|0
1652886700000|2022-05-18 15:11:40||687.1||687||687.1||687|806
1652886730000|2022-05-18 15:12:10|687.3|687.1|687.5|687.2|687.5|687.2|687.3|687.1|1564
1652886740000|2022-05-18 15:12:20|687.4|687.1|687.4|687.2|687.5|687.3|687.3|687.1|2144
1652886750000|2022-05-18 15:12:30|687.5|687.3|687.9|687.6|688.1|687.8|687.4|687.3|5428
1652886760000|2022-05-18 15:12:40|688|687.7|688|687.7|688.1|687.8|687.9|687.7|740
1652886770000|2022-05-18 15:12:50|687.9||687.9||687.9||687.9||83
1652886790000|2022-05-18 15:13:10|688||687.9||688||687.9||0
1652886800000|2022-05-18 15:13:20|688|687.8|687.8|687.7|688|687.8|687.8|687.7|822
1652886820000|2022-05-18 15:13:40|688.9|687.8|689.2|689|689.4|689.1|688|687.8|93820
1652886830000|2022-05-18 15:13:50|689.1|688.9|688.8|688.6|689.2|688.9|688.8|688.6|7811
1652886840000|2022-05-18 15:14:00|688.7||688.7||688.8||688.7||0
1652886850000|2022-05-18 15:14:10|688.8||688.8||688.8||688.8||0
1652886860000|2022-05-18 15:14:20|688.7|688.5|688.5|688.4|688.7|688.5|688.5|688.4|1426
1652886870000|2022-05-18 15:14:30|688.4|688.2|688.2|688|688.4|688.2|688.2|688|1099
1652886900000|2022-05-18 15:15:00|688.1||688.2||688.2||688.1||270
1652886910000|2022-05-18 15:15:10|688.3|688.1|688.2|688.1|688.4|688.2|688.2|688|3903
1652886930000|2022-05-18 15:15:30|688.3|688.2|688.2|688.1|688.3|688.2|688.2|688.1|2275
1652886950000|2022-05-18 15:15:50|688.1|688|687.8|687.5|688.2|688|687.8|687.5|8427
1652886960000|2022-05-18 15:16:00|687.7|687.6|687.7|687.5|687.8|687.6|687.7|687.5|0
1652886970000|2022-05-18 15:16:10|687.6|687.3|687|686.8|687.6|687.3|687|686.8|1780
1652886980000|2022-05-18 15:16:20|686.9|686.9|687.2|686.8|687.2|686.9|686.9|686.8|769
1652886990000|2022-05-18 15:16:30|687.1|686.9|687.1|686.9|687.1|686.9|687.1|686.8|0
1652887000000|2022-05-18 15:16:40|687.2|687|687.3|687|687.3|687|687.2|687|913
1652887020000|2022-05-18 15:17:00|687.2|686.9|687|686.7|687.2|686.9|686.8|686.7|8353
1652887030000|2022-05-18 15:17:10|686.9|686.8|687.2|686.9|687.2|687|686.9|686.7|2348
1652887040000|2022-05-18 15:17:20|687.3|686.8|687.1|686.8|687.3|686.9|687.1|686.8|0
1652887050000|2022-05-18 15:17:30|687|686.7|686.8|686.6|687|686.7|686.8|686.6|2777
1652887060000|2022-05-18 15:17:40|686.9|686.7|686.8|686.6|687|686.7|686.8|686.6|396
1652887070000|2022-05-18 15:17:50|686.7|686.1|686.7|686.5|686.8|686.6|686.1|685.9|24054
1652887080000|2022-05-18 15:18:00|686.9|686.6|686.3|686.1|687|686.6|686.2|686.1|15485
1652887100000|2022-05-18 15:18:20||686.2||686.1||686.2||686.1|523
1652887110000|2022-05-18 15:18:30|686.4|686.2|686.3|686.1|686.4|686.3|686.3|686.1|3274
1652887120000|2022-05-18 15:18:40|686.4|686.2|686.4|686.1|686.4|686.3|686.3|686.1|2446
1652887130000|2022-05-18 15:18:50|686.3||686.3||686.3||686.3||0
1652887140000|2022-05-18 15:19:00|686.4|686.2|686.4|686.2|686.4|686.3|686.4|686.2|4011
1652887150000|2022-05-18 15:19:10||686.3||686.2||686.3||686.2|5
1652887190000|2022-05-18 15:19:50||686.3||686.2||686.3||686.2|0
1652887200000|2022-05-18 15:20:00|686.3|686.1|686.3|686|686.4|686.1|686.2|686|3900
1652887210000|2022-05-18 15:20:10|686.4||686.3||686.4||686.3||0
1652887220000|2022-05-18 15:20:20|686.2|686.1|686.2|686|686.3|686.1|686.1|686|45
1652887230000|2022-05-18 15:20:30|686.1|685.9|686.2|685.9|686.2|685.9|686.1|685.8|4410
1652887240000|2022-05-18 15:20:40|686.1|686|686.1|685.9|686.1|686|686.1|685.9|0
1652887270000|2022-05-18 15:21:10|686|685.8|685.8|685.6|686|685.8|685.8|685.6|5132
1652887290000|2022-05-18 15:21:30|685.7|685.5|685.6|685.4|685.8|685.6|685.6|685.3|1446
1652887300000|2022-05-18 15:21:40|||||||||300
1652887310000|2022-05-18 15:21:50|685.5|685.3|685.3|685.2|685.6|685.4|685.3|685.1|4109
1652887330000|2022-05-18 15:22:10||685.1||685.1||685.1||685.1|171
1652887340000|2022-05-18 15:22:20|685.2|685.2|685.5|685.3|685.6|685.3|685.2|685.2|2268
1652887370000|2022-05-18 15:22:50|685.7|685.4|685.5|685.3|685.8|685.5|685.5|685.3|3038
1652887420000|2022-05-18 15:23:40|685.6|685.5|685.6|685.4|685.9|685.5|685.6|685.4|18442
1652887430000|2022-05-18 15:23:50|685.7|685.5|685.5|685.3|685.8|685.5|685.3|685.1|43700
1652887450000|2022-05-18 15:24:10|685.4|685.4|685.4|685.2|685.5|685.4|685.4|685.2|6427
1652887460000|2022-05-18 15:24:20||685.3||685.2||685.3||685.2|72
1652887470000|2022-05-18 15:24:30|685.5|685.3|685.6|685.3|685.6|685.4|685.5|685.2|2567
1652887480000|2022-05-18 15:24:40|685.5|685.4|685.6|685.3|685.6|685.5|685.5|685.3|794
1652887490000|2022-05-18 15:24:50|685.5||685.5||685.6||685.5||0
1652887500000|2022-05-18 15:25:00|685.4|685.2|685.3|685.1|685.5|685.2|685.2|685.1|3570
1652887520000|2022-05-18 15:25:20|685.2|685.2|685.3|685.1|685.3|685.2|685.2|685.1|1671
1652887530000|2022-05-18 15:25:30||685.2||685.1||685.2||685.1|0
1652887540000|2022-05-18 15:25:40|||||||||91
1652887550000|2022-05-18 15:25:50|685.4|685.2|685.4|685.1|685.4|685.2|685.4|685.1|4012
1652887560000|2022-05-18 15:26:00||685.2||685.2||685.2||685.2|0
1652887580000|2022-05-18 15:26:20|685.3|685.1|685.8|685.5|685.8|685.5|685.2|685.1|9184
1652887590000|2022-05-18 15:26:30|685.9|685.6|685.9|685.7|685.9|685.7|685.7|685.5|3422
1652887600000|2022-05-18 15:26:40|686|685.8|685.9|685.7|686|685.8|685.8|685.6|801
1652887610000|2022-05-18 15:26:50|686|685.6|685.7|685.4|686|685.6|685.5|685.4|6411
1652887620000|2022-05-18 15:27:00|685.6|685.5|685.7|685.4|685.8|685.5|685.5|685.4|1562
1652887630000|2022-05-18 15:27:10|685.6|685.3|685.5|685.3|685.7|685.3|685.4|685.3|1339
1652887670000|2022-05-18 15:27:50|685.4|685|685.3|685.1|685.5|685.2|685.2|685|3554
1652887710000|2022-05-18 15:28:30|685.4|685.2|685.7|685.4|685.8|685.4|685.4|685.1|7168
1652887720000|2022-05-18 15:28:40|685.6|685.5|685.7|685.5|685.8|685.5|685.6|685.5|402
1652887730000|2022-05-18 15:28:50|685.9|685.6|685.9|685.6|686|685.6|685.9|685.6|778
1652887740000|2022-05-18 15:29:00|686||685.9||686||685.9||0
1652887750000|2022-05-18 15:29:10|685.8|685.7|685.5|685.3|685.8|685.7|685.5|685.3|9936
1652887760000|2022-05-18 15:29:20|685.4|685.2|685.5|685.2|685.5|685.2|685.3|685.1|749
1652887770000|2022-05-18 15:29:30|685.6|685.3|685.5|685.1|685.7|685.4|685.4|685|8147
1652887780000|2022-05-18 15:29:40|685.4|685.2|685.8|685.3|685.8|685.3|685.4|685.1|1658
1652887790000|2022-05-18 15:29:50|685.7|685.5|685.9|685.5|685.9|685.5|685.7|685.5|0
1652943610000|2022-05-19 07:00:10|679.6|678|679|677.5|679.6|678.1|678.1|677|26214
1652943620000|2022-05-19 07:00:20|679.1|677.6|678.9|678.1|679.8|678.4|678.9|677.6|1314
1652943630000|2022-05-19 07:00:30|678.8|678.2|679.7|678.8|679.8|678.8|678.6|678.1|2495
1652943640000|2022-05-19 07:00:40|679.6|678.9|679.6|678.9|679.7|678.9|679.6|678.8|4049
1652943650000|2022-05-19 07:00:50|679.5|678.8|678.2|677.2|679.5|678.8|678.2|677.2|1309
1652943660000|2022-05-19 07:01:00|678.3|677.3|678.7|677.5|679.2|677.5|678.3|677.3|1305
1652943670000|2022-05-19 07:01:10|678.8|677.6|678.7|677.6|678.8|677.7|678.7|677.6|0
1652943680000|2022-05-19 07:01:20|678.6|677.4|678.8|678|679|678|677.9|677|9174
1652943690000|2022-05-19 07:01:30|678.7|677.9|678.7|677.5|678.7|677.9|678.7|677.5|0
1652943710000|2022-05-19 07:01:50|678.8|677.6|679.8|678.6|679.8|678.6|678.8|677.6|12029
1652943720000|2022-05-19 07:02:00|679.2|678.7|679.7|678.9|679.8|678.9|679.2|678.6|0
1652943730000|2022-05-19 07:02:10|679.8|679.7|679.8|679.1|679.8|679.7|679.7|678.9|3000
1652943740000|2022-05-19 07:02:20|679.9|679.2|681.1|680.4|681.5|680.4|679.9|679.2|2796
1652943750000|2022-05-19 07:02:30|681|680.3|680.1|679.2|681.1|680.3|680.1|679.2|1073
1652943760000|2022-05-19 07:02:40|680.2|679.3|681|680.3|681.2|680.3|680.2|679.3|148
1652943770000|2022-05-19 07:02:50|680.9|680.1|681.6|680.6|681.7|680.6|680|678.4|7230
1652943780000|2022-05-19 07:03:00|681.5|680.5|681.8|680.6|682.2|681.1|681.5|680.2|420
1652943790000|2022-05-19 07:03:10|681.7|680.5|682.1|681.1|682.6|681.3|680.9|680|1404
1652943800000|2022-05-19 07:03:20|682.2|681.2|681.5|680.5|682.3|681.2|681.5|680.5|300
1652943810000|2022-05-19 07:03:30|681.4|680.4|680.8|680|681.7|680.7|680.8|680|2861
1652943820000|2022-05-19 07:03:40|680.7|679.9|680.7|679.4|680.8|679.9|680.4|679.3|635
1652943830000|2022-05-19 07:03:50|680.6|679.5|680.8|679.7|680.8|680|680.5|679.3|0
1652943840000|2022-05-19 07:04:00|680.7|679.6|680.4|679.1|680.8|679.7|680.4|679.1|0
1652943850000|2022-05-19 07:04:10|680.5|679.4|680.5|679.1|680.6|679.5|680.5|679.1|0
1652943860000|2022-05-19 07:04:20||679.4||679.5||679.5||679.4|0
1652943870000|2022-05-19 07:04:30||679.4||679.4||679.5||679.4|0
1652943880000|2022-05-19 07:04:40|680.4|679.3|680.2|678.8|680.4|679.3|680.2|678.8|0
1652943890000|2022-05-19 07:04:50||678.9||678.9||678.9||678.9|0
1652943900000|2022-05-19 07:05:00|680.4|679.6|682|680.9|682.1|680.9|680.2|679.6|1102
1652943910000|2022-05-19 07:05:10|681.8|681|681.5|681|681.8|681|681.5|681|0
1652943920000|2022-05-19 07:05:20||680.9||680.8||680.9||680.8|0
1652943940000|2022-05-19 07:05:40|681.8|680.9|681.8|681.4|681.8|681.4|681.8|680.9|214
1652943950000|2022-05-19 07:05:50|682|681.5|683|682|683|682|682|681.5|178
1652943960000|2022-05-19 07:06:00|682.9|682.1|683.3|683|683.8|683|682.9|682.1|3832
1652943970000|2022-05-19 07:06:10|683.5|683.1|683.3|683|683.7|683.1|683.2|683|4584
1652943980000|2022-05-19 07:06:20|683.4|683.1|683.9|683.2|684.2|683.4|683.4|683.1|743
1652943990000|2022-05-19 07:06:30|683.8|683.1|683.8|683.1|683.8|683.1|683.8|683.1|0
1652944010000|2022-05-19 07:06:50|683.9|683|683.9|683|683.9|683.2|683.9|683|0
1652944020000|2022-05-19 07:07:00|683.8|684|683.3|682.7|684.1|684|683.3|682.6|24076
1652944030000|2022-05-19 07:07:10|683.2|682.6|682.3|681.4|683.2|682.7|682.3|681.4|5472
1652944040000|2022-05-19 07:07:20|682.2|681.3|681.9|681.1|682.2|681.3|681.9|681|365
1652944050000|2022-05-19 07:07:30|681.8|681|681.8|680.9|681.8|681|681.8|680.9|0
1652944070000|2022-05-19 07:07:50|681.7|681.1|681.7|681.1|681.8|681.2|681.7|681.1|1314
1652944080000|2022-05-19 07:08:00|681.8|681.2|682.5|682|682.9|682|681.8|681.2|3694
1652944090000|2022-05-19 07:08:10|682.4|681.9|682.3|681.5|682.4|681.9|682.3|681.5|0
1652944100000|2022-05-19 07:08:20|682.4|681.7|682.5|682.1|682.5|682.1|682.4|681.7|200
1652944110000|2022-05-19 07:08:30|682|682|683.2|682.5|683.2|682.6|682|681.5|7686
1652944120000|2022-05-19 07:08:40|683.1|682.4|683.1|682.3|683.1|682.4|683|682|0
1652944130000|2022-05-19 07:08:50|683.3|682.4|683.3|682.6|683.3|682.6|683.3|682.4|0
1652944140000|2022-05-19 07:09:00||682.5||682.5||682.5||682.4|0
1652944150000|2022-05-19 07:09:10|683.5|682.6|683.7|682.7|683.7|682.8|683.5|682.6|951
1652944160000|2022-05-19 07:09:20|683.8|683|683.8|683|683.8|683|683.8|683|0
1652944170000|2022-05-19 07:09:30|683.6||683.5||683.6||683.5||0
1652944180000|2022-05-19 07:09:40|683.6|683.1|684.3|683.6|684.4|683.9|683.6|683|8819
1652944190000|2022-05-19 07:09:50|684.4|683.7|685|683.9|685.1|684.1|684.4|683.7|1467
1652944200000|2022-05-19 07:10:00|684.9|683.8|684.7|683.8|684.9|684|684|683.3|2922
1652944210000|2022-05-19 07:10:10|684.6|683.7|684.6|683.6|684.6|683.7|684.6|683.5|0
1652944220000|2022-05-19 07:10:20|684.5||684.3||684.5||684.3||0
1652944230000|2022-05-19 07:10:30|684.2|683.4|683.7|683.1|684.2|683.4|683.5|682.6|1149
1652944240000|2022-05-19 07:10:40|683.6|682.9|683.3|682.3|683.6|682.9|683.3|682.3|334
1652944250000|2022-05-19 07:10:50|683.2|682.2|683|682|683.2|682.2|683|681.9|0
1652944270000|2022-05-19 07:11:10|682.9||682.9||682.9||682.9||0
1652944280000|2022-05-19 07:11:20|682.8|681.9|682.7|681.8|682.8|681.9|682.7|681.8|0
1652944290000|2022-05-19 07:11:30|682.6|681.7|682.6|681.7|682.6|681.7|682.6|681.7|0
1652944300000|2022-05-19 07:11:40|682.7|682|682.9|682.2|682.9|682.6|682.7|682|1846
1652944310000|2022-05-19 07:11:50|682.3|682.1|683.8|682.9|683.8|682.9|682.3|682|6641
1652944320000|2022-05-19 07:12:00|683.7|683|684.3|683.4|684.3|683.4|683.7|683|35
1652944330000|2022-05-19 07:12:10|684.4|683.6|684.3|683.6|684.5|683.9|684.1|683.4|3465
1652944340000|2022-05-19 07:12:20|684.2|683.4|683.9|683.4|684.2|683.4|683.9|683.4|0
1652944350000|2022-05-19 07:12:30|684.1|683.5|684.8|684.2|684.8|684.2|684.1|683.5|442
1652944360000|2022-05-19 07:12:40||684.3||684.3||684.3||684.3|0
1652944370000|2022-05-19 07:12:50||684.4||684.4||684.4||684.4|0
1652944380000|2022-05-19 07:13:00|684.7|684.5|684.5|684.2|684.8|684.7|684.5|684.2|3400
1652944390000|2022-05-19 07:13:10|684.7|684.3|685.4|685.1|685.4|685.2|684.7|684.3|7083
1652944400000|2022-05-19 07:13:20|685.5|685.2|686.9|686.1|687|686.4|685.5|685.2|4389
1652944410000|2022-05-19 07:13:30|686.8|686|687.1|686.1|687.1|686.2|686.6|685.8|632
1652944420000|2022-05-19 07:13:40||686.2||686.3||686.3||686.2|0
1652944430000|2022-05-19 07:13:50|687|686.2|686.8|686.2|687|686.2|686.8|686.2|0
1652944440000|2022-05-19 07:14:00|686.7|686.4|686.7|686.4|686.7|686.4|686.7|686.4|0
1652944450000|2022-05-19 07:14:10|||||||||3
1652944460000|2022-05-19 07:14:20|686.6|686|685.8|685.2|686.7|686.4|685.6|685|8866
1652944470000|2022-05-19 07:14:30|685.6|685.1|685.5|684.8|685.6|685.2|685.2|684.5|5444
1652944480000|2022-05-19 07:14:40||684.7||684.6||684.7||684.6|0
1652944490000|2022-05-19 07:14:50|685.4||685.2||685.4||685.2||0
1652944500000|2022-05-19 07:15:00|685.3|684.5|685.3|685|685.3|685|685.3|684.5|549
1652944510000|2022-05-19 07:15:10||684.9||684.8||684.9||684.7|0
1652944520000|2022-05-19 07:15:20|685.4|684.9|685.4|684.8|685.4|685|685.4|684.8|777
1652944530000|2022-05-19 07:15:30|685.3|684.7|685.9|685.2|685.9|685.4|685.3|684.6|2643
1652944550000|2022-05-19 07:15:50|685.8|685.1|685.8|685.1|685.8|685.1|685.6|684.8|0
1652944560000|2022-05-19 07:16:00||685||685.4||685.4||685|0
1652944570000|2022-05-19 07:16:10|685.7|685.3|685.2|684.6|685.7|685.3|685.2|684.5|1865
1652944580000|2022-05-19 07:16:20|685.1|684.5|685|684.7|685.2|684.7|685|684.5|5410
1652944590000|2022-05-19 07:16:30|685.2|684.8|685.6|685|685.8|685.2|685.2|684.8|2571
1652944600000|2022-05-19 07:16:40|685.5|684.9|683.8|683.4|685.5|684.9|683.8|683.4|9656
1652944610000|2022-05-19 07:16:50|683.7|683|683.2|682.8|683.7|683|683.2|682.8|1398
1652944620000|2022-05-19 07:17:00|683.1|682.6|683|682.3|683.3|683.1|682.6|682.3|15273
1652944630000|2022-05-19 07:17:10|682.9||682.6||682.9||682.6||727
1652944640000|2022-05-19 07:17:20|682.5|682.2|682.6|682.2|682.6|682.3|682.4|682.2|1364
1652944650000|2022-05-19 07:17:30|682.5|682|682.9|682.4|682.9|682.4|682.1|681.6|5273
1652944660000|2022-05-19 07:17:40|682.8||682.9||682.9||682.8||0
1652944670000|2022-05-19 07:17:50||682.5||682.5||682.5||682.5|0
1652944690000|2022-05-19 07:18:10|683|682.6|683.5|682.8|683.6|682.8|683|682.6|1624
1652944700000|2022-05-19 07:18:20|683.4||683.3||683.4||683.3||0
1652944710000|2022-05-19 07:18:30|683.2|682.5|682.1|681.4|683.2|682.8|682|681.4|9411
1652944720000|2022-05-19 07:18:40|682|681.3|682.4|682|682.4|682|682|681.3|886
1652944730000|2022-05-19 07:18:50|682.3|681.8|682.2|681.4|682.3|681.8|682.1|681.3|28
1652944740000|2022-05-19 07:19:00|682.3|681.5|682.3|681.7|682.4|681.7|682|681.5|727
1652944750000|2022-05-19 07:19:10|682.4|681.8|682.4|681.8|682.4|681.8|682.4|681.8|0
1652944770000|2022-05-19 07:19:30|682.5|681.9|683.2|682.5|683.3|682.5|682.5|681.9|1109
1652944780000|2022-05-19 07:19:40||682.4||682.6||682.6||682.4|0
1652944790000|2022-05-19 07:19:50||682.7||682.7||682.7||682.6|0
1652944800000|2022-05-19 07:20:00|683.4|682.8|683|682.4|683.6|682.8|683|682.4|300
1652944810000|2022-05-19 07:20:10|683.1|682.5|683|682.4|683.2|682.8|682.9|682.4|19
1652944820000|2022-05-19 07:20:20|682.9||682.9||683||682.9||0
1652944830000|2022-05-19 07:20:30|683|682.2|682.6|681.9|683|682.2|682.6|681.8|394
1652944840000|2022-05-19 07:20:40|682.7|682|682.4|681.7|682.8|682|682.2|681.5|944
1652944850000|2022-05-19 07:20:50|682.3|681.8|682.4|681.8|682.4|681.8|682.3|681.8|0
1652944860000|2022-05-19 07:21:00|682.3|681.7|682.3|681.6|682.4|681.7|682.3|681.6|400
1652944870000|2022-05-19 07:21:10|682.2|681.5|681.4|680.9|682.2|681.5|681.4|680.8|710
1652944880000|2022-05-19 07:21:20|681.5|680.8|681.4|680.8|681.5|680.8|681.4|680.8|45
1652944890000|2022-05-19 07:21:30|681.5|680.9|680.6|680.1|681.5|680.9|680.6|680.1|10409
1652944900000|2022-05-19 07:21:40|680.5|680|680.6|680|680.6|680|680.5|680|0
1652944910000|2022-05-19 07:21:50|680.5|679.8|679.4|678.8|680.5|679.8|679.4|678.7|14848
1652944920000|2022-05-19 07:22:00|679.6|678.9|679.6|679|679.6|679|679.6|678.8|0
1652944930000|2022-05-19 07:22:10|679.5|678.9|679.6|678.9|679.6|678.9|679.5|678.7|0
1652944940000|2022-05-19 07:22:20|679.5|678.8|679.6|678.9|679.6|679|679.5|678.7|0
1652944950000|2022-05-19 07:22:30|679.7|678.8|679.6|679.1|679.8|679.6|679.6|678.8|6250
1652944960000|2022-05-19 07:22:40|679.5|679|679.6|679|679.6|679|679.5|678.8|0
1652944970000|2022-05-19 07:22:50|679.5|678.9|679.6|678.9|679.6|678.9|679.5|678.7|0
1652944980000|2022-05-19 07:23:00|679.5||679.5||679.5||679||100
1652944990000|2022-05-19 07:23:10|679.4||679.5||679.5||679.4||0
1652945000000|2022-05-19 07:23:20|679.4|678.6|679.2|678.8|679.4|678.8|679.1|678.6|1177
1652945010000|2022-05-19 07:23:30|680|678.7|680.1|679.5|680.3|679.6|679.9|678.7|19919
1652945020000|2022-05-19 07:23:40|680|679.4|679.5|678.7|680|679.4|679.4|678.7|2194
1652945030000|2022-05-19 07:23:50|679.6|678.8|679.6|678.9|679.6|678.9|679.5|678.8|0
1652945040000|2022-05-19 07:24:00|679.5|678.8|679.5|678.7|679.5|678.8|679.5|678.6|0
1652945050000|2022-05-19 07:24:10|679.6|678.8|679.8|679.1|679.8|679.1|679.6|678.8|0
1652945060000|2022-05-19 07:24:20|679.7|679|679.7|679|679.7|679|679.7|679|0
1652945070000|2022-05-19 07:24:30|679.8|679.1|679.8|679.1|679.8|679.6|679.8|679.1|12
1652945100000|2022-05-19 07:25:00|679.9|679.2|680|679.4|680|679.5|679.9|679.2|700
1652945110000|2022-05-19 07:25:10|679.9|679.3|680|679.2|680|679.3|679.9|679.1|0
1652945120000|2022-05-19 07:25:20|679.9|679.1|679.4|678.8|679.9|679.1|679.3|678.6|5000
1652945140000|2022-05-19 07:25:40|679.5|679|679.5|679|679.5|679.1|679.5|679|140
1652945160000|2022-05-19 07:26:00|679.6|679.1|680.1|679.7|680.4|679.9|679.6|679.1|730
1652945170000|2022-05-19 07:26:10|680.2|679.8|680.5|679.8|680.6|679.8|680.2|679.8|0
1652945180000|2022-05-19 07:26:20|680.6||680.5||680.6||680.5||0
1652945190000|2022-05-19 07:26:30|680.6|679.9|680.2|679.7|680.6|679.9|680.2|679.7|0
1652945200000|2022-05-19 07:26:40|680.1|679.8|680.8|680.1|680.8|680.1|680.1|679.8|4912
1652945210000|2022-05-19 07:26:50|680.7|680.3|681|680.3|681|680.3|680.6|680.3|0
1652945220000|2022-05-19 07:27:00|680.9|680.4|680.9|680.4|680.9|680.4|680.9|680.4|0
1652945230000|2022-05-19 07:27:10|680.8|680.3|681.3|680.9|681.5|680.9|680.8|680.3|3511
1652945240000|2022-05-19 07:27:20|681.2|680.6|681|680.3|681.2|680.9|680.9|680.3|2373
1652945270000|2022-05-19 07:27:50|680.9|680.2|680.4|679.8|680.9|680.2|680.3|679.7|0
1652945280000|2022-05-19 07:28:00|680.3|679.9|680.4|679.9|680.5|680|680.2|679.9|300
1652945290000|2022-05-19 07:28:10|680.5|680|680.5|680|680.5|680|680.5|680|0
1652945300000|2022-05-19 07:28:20|680.7|680.1|680.5|680|681.2|680.6|680.5|680|9978
1652945310000|2022-05-19 07:28:30|680.6|680.1|680.4|680|680.6|680.1|680.4|680|0
1652945320000|2022-05-19 07:28:40|680.3|680.1|681.1|680.4|681.1|680.6|680.2|680.1|4380
1652945330000|2022-05-19 07:28:50|681|680.3|680.5|680.3|681|680.4|680.5|680.3|212
1652945340000|2022-05-19 07:29:00|680.4|680|680.8|680.1|680.8|680.2|680.4|680|2264
1652945390000|2022-05-19 07:29:50|680.9|680.5|680.8|680.2|681.1|680.7|680.7|680.1|5320
1652945400000|2022-05-19 07:30:00|680.7|680.1|680.2|680|680.7|680.2|680.1|680|7936
1652945410000|2022-05-19 07:30:10|680.4|680.1|681|680.5|681|680.5|680.4|680|714
1652945420000|2022-05-19 07:30:20|681.1||680.9||681.2||680.9||0
1652945430000|2022-05-19 07:30:30|680.8|680.1|679.9|679.4|680.8|680.1|679.9|679.4|8250
1652945440000|2022-05-19 07:30:40|680.1|679.5|680.1|679.5|680.1|679.6|680.1|679.5|300
1652945450000|2022-05-19 07:30:50|680.3|679.6|680.2|679.5|680.3|679.7|680.2|679.5|1000
1652945460000|2022-05-19 07:31:00|680.3|679.6|679.7|679.2|680.5|679.8|679.7|679.1|2145
1652945470000|2022-05-19 07:31:10|679.8||679.9||680||679.8||0
1652945480000|2022-05-19 07:31:20|679.8|679.3|680.1|679.5|680.1|679.5|679.8|679.3|300
1652945490000|2022-05-19 07:31:30|680|679.4|679.9|679.3|680|679.4|679.7|679.2|750
1652945500000|2022-05-19 07:31:40|680|679.4|679.8|679.2|680.1|679.4|679.8|679.2|0
1652945510000|2022-05-19 07:31:50|679.9|679.3|679.9|679.3|680|679.3|679.9|679.3|0
1652945520000|2022-05-19 07:32:00|679.8|679.2|679.3|679|679.8|679.3|679.2|679|839
1652945530000|2022-05-19 07:32:10|679.2|678.8|679.1|678.6|679.2|678.8|679.1|678.6|600
1652945550000|2022-05-19 07:32:30|679|678.5|678.5|678|679|678.6|678.5|678|714
1652945560000|2022-05-19 07:32:40|678.6|678.1|678.9|678.5|678.9|678.7|678.6|678.1|4830
1652945570000|2022-05-19 07:32:50|678.8|678.4|678.8|678.2|678.8|678.4|678.8|678.2|0
1652945580000|2022-05-19 07:33:00|678.7|678.1|677.8|677.2|678.7|678.1|677.6|677.2|14156
1652945590000|2022-05-19 07:33:10|677.7|677.1|677.6|677|677.7|677.1|677.4|677|2492
1652945600000|2022-05-19 07:33:20|677.5|676.9|677.2|676.8|677.5|676.9|676.8|676.5|8495
1652945610000|2022-05-19 07:33:30|677.1|676.7|677.1|676.5|677.1|676.7|677.1|676.5|1000
1652945620000|2022-05-19 07:33:40|677.2|677.1|675.9|675.6|677.2|677.1|675.8|675.4|21281
1652945630000|2022-05-19 07:33:50|676|675.7|676.1|675.6|676.1|675.9|676|675.6|1036
1652945640000|2022-05-19 07:34:00|676|675.4|675.5|675.1|676|675.8|675.4|675|7479
1652945650000|2022-05-19 07:34:10|675.7|675.2|675.9|675.2|675.9|675.2|675.7|675.2|690
1652945660000|2022-05-19 07:34:20|675.8|675.1|675.7|675.1|675.8|675.1|675.7|675.1|0
1652945670000|2022-05-19 07:34:30|675.6|675|675.4|675|675.6|675|675.4|675|0
1652945690000|2022-05-19 07:34:50|675.5|675.2|675.8|675.3|676.4|675.8|675.5|675.2|2270
1652945700000|2022-05-19 07:35:00|676|675.5|676.4|675.7|676.4|675.7|676|675.5|600
1652945710000|2022-05-19 07:35:10|676.3|675.5|676|675.7|676.3|675.7|676|675.5|2845
1652945720000|2022-05-19 07:35:20|675.9|675.5|675.9|675.3|676.1|675.7|674.8|674.2|77491
1652945730000|2022-05-19 07:35:30|676|675.2|676.1|675.4|676.2|675.5|675.9|675.1|1800
1652945740000|2022-05-19 07:35:40|676|675.3|676|675.4|676.1|675.5|676|675.3|0
1652945750000|2022-05-19 07:35:50|676.1|675.3|676|675.4|676.1|675.4|675.1|674.5|2876
1652945760000|2022-05-19 07:36:00|676.1|675.5|676.1|675.5|676.2|675.5|676.1|675.5|0
1652945770000|2022-05-19 07:36:10|676.2|675.6|676.6|675.9|676.9|676.2|676.2|675.6|0
1652945780000|2022-05-19 07:36:20|676.5|675.8|676.6|676|676.6|676|676.3|675.7|0
1652945790000|2022-05-19 07:36:30|676.8|676.1|677.4|676.9|677.4|676.9|676.8|676.1|4279
1652945800000|2022-05-19 07:36:40|677.3||677.3||677.3||677.3||0
1652945810000|2022-05-19 07:36:50|677.4||677.4||677.4||677.4||0
1652945830000|2022-05-19 07:37:10|677.3||677.3||677.3||677.3||0
1652945840000|2022-05-19 07:37:20|678|677|677.7|677.1|678.1|677.6|677.7|677|7942
1652945850000|2022-05-19 07:37:30|677.6|677.2|678.1|677.5|678.1|677.5|677.6|677.2|2563
1652945860000|2022-05-19 07:37:40|678|677.6|677.9|677.7|678|677.7|677.9|677.6|0
1652945870000|2022-05-19 07:37:50|677.8|677.6|677.3|676.7|677.8|677.6|677.3|676.7|87
1652945880000|2022-05-19 07:38:00|677.4|676.8|677.4|677.1|677.4|677.1|677.4|676.8|600
1652945890000|2022-05-19 07:38:10|677.6|677|677.4|677|677.6|677.1|677.4|677|139
1652945900000|2022-05-19 07:38:20|677.3|676.9|677|676.4|677.3|676.9|677|676.4|0
1652945920000|2022-05-19 07:38:40|676.9|676.3|676.9|676.2|676.9|676.3|676.9|676.2|0
1652945940000|2022-05-19 07:39:00||676.3||676.1||676.3||676.1|0
1652945950000|2022-05-19 07:39:10|676.8||676.7||676.8||676.7||0
1652945970000|2022-05-19 07:39:30|676.6|676|676.4|675.8|676.6|676|676.4|675.8|0
1652945980000|2022-05-19 07:39:40|676.3|675.7|676.2|675.7|676.3|675.7|676.2|675.6|0
1652945990000|2022-05-19 07:39:50|676.4|675.8|676.6|676|676.6|676.4|676.4|675.8|1549
1652946000000|2022-05-19 07:40:00|676.8|676.1|676.7|676.2|676.8|676.3|676.7|676.1|147
1652946010000|2022-05-19 07:40:10|676.8||676.7||676.8||676.7||0
1652946040000|2022-05-19 07:40:40|676.6|676.1|676.6|676|676.7|676.1|676.4|676|0
1652946050000|2022-05-19 07:40:50|676.5|676.9|676.9|676.5|677.3|676.9|676.5|676.2|14915
1652946070000|2022-05-19 07:41:10|677.1|676.6|677.9|677.3|677.9|677.3|677.1|676.6|928
1652946080000|2022-05-19 07:41:20|677.8|677.2|677.7|677.2|677.9|677.2|677.7|677.2|528
1652946090000|2022-05-19 07:41:30|677.6||677.6||677.6||677.6||0
1652946100000|2022-05-19 07:41:40||677.3||677.3||677.3||677.3|0
1652946110000|2022-05-19 07:41:50|677.9|677.8|678.1|677.4|678.2|677.8|677.8|677.4|7122
1652946120000|2022-05-19 07:42:00|678|677.3|677.8|677.2|678|677.3|677.6|677.2|20
1652946130000|2022-05-19 07:42:10|677.9|677|677.7|677|677.9|677|677.3|677|362
1652946140000|2022-05-19 07:42:20|677.6||677.7||677.7||677.6||0
1652946150000|2022-05-19 07:42:30|677.6||677.7||677.7||677.6||0
1652946160000|2022-05-19 07:42:40|677.5|677.1|678.1|677.7|678.1|677.7|677.5|677.1|10
1652946170000|2022-05-19 07:42:50||677.6||677.5||677.6||677.5|0
1652946180000|2022-05-19 07:43:00|678.2|677.6|678.5|677.9|678.6|677.9|678.2|677.6|2837
1652946190000|2022-05-19 07:43:10|678.6|678|679|678.5|679.1|679|678.5|678|7568
1652946200000|2022-05-19 07:43:20|678.9|678.4|678.7|678.2|678.9|678.4|678.5|678.2|0
1652946210000|2022-05-19 07:43:30|678.6|678.1|678.1|677.6|678.6|678.1|678.1|677.6|1333
1652946220000|2022-05-19 07:43:40|678.2|677.4|677.1|676.5|678.2|677.4|677.1|676.5|0
1652946230000|2022-05-19 07:43:50|677.2|676.6|677.2|676.6|677.2|676.6|677.1|676.6|0
1652946240000|2022-05-19 07:44:00|677.4|676.7|677.3|676.8|677.5|676.9|677.3|676.7|1910
1652946250000|2022-05-19 07:44:10||676.9||676.9||676.9||676.9|0
1652946260000|2022-05-19 07:44:20|677.4|677|677.3|677|677.6|677.2|677.3|677|149
1652946270000|2022-05-19 07:44:30|677.5|676.9|677.4|676.9|677.5|677|677.4|676.9|150
1652946280000|2022-05-19 07:44:40|677.3|676.8|676.7|676.2|677.3|676.8|676.7|676|875
1652946290000|2022-05-19 07:44:50|676.8||676.8||676.8||676.8||0
1652946300000|2022-05-19 07:45:00|676.9|676.3|676.8|676.3|677|676.3|676.8|676.3|0
1652946320000|2022-05-19 07:45:20|677|676.5|677.3|676.8|677.3|676.9|676.8|676.5|296
1652946330000|2022-05-19 07:45:30|677.2|676.7|677.3|676.8|677.6|676.8|677.2|676.7|0
1652946340000|2022-05-19 07:45:40|677.2|676.7|677.2|676.6|677.2|676.7|677.2|676.6|0
1652946350000|2022-05-19 07:45:50|677.3|676.8|677.2|676.8|677.3|676.8|677.2|676.8|0
1652946360000|2022-05-19 07:46:00|677.1|676.6|677.2|676.5|677.2|676.6|676.9|676.5|546
1652946370000|2022-05-19 07:46:10|677.1|676.6|677.2|676.7|677.2|676.7|677.1|676.6|0
1652946380000|2022-05-19 07:46:20|677.3|676.8|677.3|676.8|677.3|676.8|677.3|676.8|739
1652946400000|2022-05-19 07:46:40||676.9||677.1||677.1||676.9|0
1652946410000|2022-05-19 07:46:50|677.8|677.2|678.1|677.5|678.1|677.5|677.8|677.2|4113
1652946420000|2022-05-19 07:47:00|678.2|677.6|678.2|677.6|678.5|677.6|678.2|677.6|0
1652946430000|2022-05-19 07:47:10|678.3|677.7|678.7|678|678.7|678|678.2|677.7|0
1652946440000|2022-05-19 07:47:20|678.6||678.5||678.6||678.5||0
1652946450000|2022-05-19 07:47:30|678.6|678.1|678.8|678.3|678.9|678.3|678.6|678.1|0
1652946460000|2022-05-19 07:47:40|678.7|678.2|678.8|678.2|678.9|678.2|678.6|678.2|0
1652946470000|2022-05-19 07:47:50|678.9||678.8||678.9||678.7||0
1652946480000|2022-05-19 07:48:00|678.9|678.3|679.1|678.5|679.1|678.5|678.8|678.3|0
1652946490000|2022-05-19 07:48:10|679|678.3|678.8|678.5|679|678.6|678.7|678.3|9
1652946510000|2022-05-19 07:48:30|678.7||678.8||678.8||678.7||0
1652946520000|2022-05-19 07:48:40|678.7|678.4|678.5|678.1|678.7|678.4|678.5|678.1|365
1652946530000|2022-05-19 07:48:50|678.4|678|678.4|677.8|678.5|678.1|678.3|677.7|700
1652946540000|2022-05-19 07:49:00|678.5|678.1|678.8|678.5|678.8|678.5|678.5|678.1|0
1652946550000|2022-05-19 07:49:10|679|678.6|679|678.7|679.4|679.3|679|678.6|23447
1652946560000|2022-05-19 07:49:20|678.9|678.6|678.9|678.4|679|678.6|678.9|678.3|9
1652946570000|2022-05-19 07:49:30|679||678.9||679||678.9||0
1652946580000|2022-05-19 07:49:40|679|678.5|678.9|678.4|679|678.5|678.7|678.4|414
1652946590000|2022-05-19 07:49:50|679|678.6|679|678.4|679|678.6|679|678.4|0
1652946600000|2022-05-19 07:50:00|678.9||679||679||678.9||0
1652946610000|2022-05-19 07:50:10|678.9||678.7||679||678.7||0
1652946620000|2022-05-19 07:50:20|678.8|678.5|679|678.7|679|678.7|678.7|678.5|1729
1652946630000|2022-05-19 07:50:30|679.1|678.6|679.3|678.7|679.3|679|679.1|678.4|5436
1652946640000|2022-05-19 07:50:40|679.2|678.6|679.9|679.4|680|679.5|678.9|678.5|14455
1652946650000|2022-05-19 07:50:50|679.8|679.3|679.9|679.3|679.9|679.3|679.7|679.3|888
1652946660000|2022-05-19 07:51:00|680||679.9||680||679.9||0
1652946670000|2022-05-19 07:51:10|679.8|679.1|679.4|679.1|679.8|679.3|679.3|679|1887
1652946680000|2022-05-19 07:51:20|679|678.9|679.7|679.2|679.9|679.3|679|678.9|7249
1652946690000|2022-05-19 07:51:30|679.6|679.1|679.6|679.1|679.6|679.1|679.6|679.1|0
1652946700000|2022-05-19 07:51:40||679||679.1||679.1||679|0
1652946710000|2022-05-19 07:51:50|679.7|679.2|680.1|679.7|680.2|679.9|679.6|679.2|5858
1652946720000|2022-05-19 07:52:00|680|679.5|679.9|679.5|680|679.5|679.8|679.4|3
1652946730000|2022-05-19 07:52:10|680|679.6|680|679.6|680.1|679.6|680|679.6|0
1652946740000|2022-05-19 07:52:20|680.1|679.7|680.3|679.9|680.4|680|680.1|679.7|2979
1652946750000|2022-05-19 07:52:30|680.7|680|680.4|680|680.7|680.1|680.2|679.9|9306
1652946760000|2022-05-19 07:52:40|680.3|679.9|679.9|679.7|680.4|679.9|679.9|679.7|470
1652946770000|2022-05-19 07:52:50|679.8|679.5|679.9|679.4|679.9|679.5|679.7|679.2|1577
1652946780000|2022-05-19 07:53:00|679.8|679.5|679.2|678.9|679.8|679.5|679.2|678.7|2625
1652946790000|2022-05-19 07:53:10|679.4|678.8|679.4|678.8|679.5|678.8|679.3|678.8|0
1652946810000|2022-05-19 07:53:30|679.3|678.9|679.8|679.3|679.8|679.4|679.3|678.9|8922
1652946820000|2022-05-19 07:53:40|679.9|679.4|680.1|679.6|680.1|679.6|679.9|679.4|164
1652946830000|2022-05-19 07:53:50|680|679.5|679.9|679.5|680.1|679.5|679.8|679.4|0
1652946840000|2022-05-19 07:54:00|679.8|679.4|679.9|679.4|680.1|679.6|679.5|679.3|5772
1652946850000|2022-05-19 07:54:10|680|679.5|680.1|679.8|680.1|679.8|680|679.5|3487
1652946860000|2022-05-19 07:54:20||679.7||679.8||679.8||679.6|0
1652946870000|2022-05-19 07:54:30|680||680.1||680.1||680||734
1652946890000|2022-05-19 07:54:50|680.3|679.9|680.3|679.9|680.3|680|680.3|679.9|185
1652946900000|2022-05-19 07:55:00|680.2|679.8|680.2|679.8|680.3|679.8|680.1|679.8|0
1652946910000|2022-05-19 07:55:10|680.1|679.9|680.3|679.8|680.3|679.9|680|679.8|415
1652946950000|2022-05-19 07:55:50|680.5|679.9|680.6|680.3|680.8|680.3|680.5|679.9|1224
1652946960000|2022-05-19 07:56:00|680.5|680.2|680.5|680.1|680.6|680.2|680.4|680|448
1652946970000|2022-05-19 07:56:10|680.6|680.2|681.2|680.7|681.3|680.9|680.5|680.2|10317
1652946980000|2022-05-19 07:56:20|681.3|680.8|681.1|680.7|681.4|680.8|681.1|680.7|0
1652946990000|2022-05-19 07:56:30|681|680.6|680.8|680.3|681.1|680.6|680.6|680.3|2927
1652947000000|2022-05-19 07:56:40|680.9|680.4|680.8|680.3|680.9|680.4|680.7|680.3|0
1652947010000|2022-05-19 07:56:50|680.9|680.4|680.9|680.5|680.9|680.5|680.8|680.4|0
1652947020000|2022-05-19 07:57:00|681.1|680.6|681.2|680.6|681.3|680.7|681.1|680.6|390
1652947030000|2022-05-19 07:57:10|681.3|680.5|681|680.5|681.3|680.6|680.8|680.5|828
1652947040000|2022-05-19 07:57:20|680.9|680.3|680.6|680.1|681|680.4|680.5|680.1|1003
1652947050000|2022-05-19 07:57:30|680.7||680.7||680.7||680.7||0
1652947060000|2022-05-19 07:57:40||680.2||680.2||680.3||680.2|0
1652947070000|2022-05-19 07:57:50|680.8|680.3|681.5|680.9|681.6|680.9|680.8|680.3|3346
1652947090000|2022-05-19 07:58:10|681.4|680.8|681.7|681.3|681.8|681.3|681.1|680.6|6601
1652947100000|2022-05-19 07:58:20|681.6|681.2|682.4|681.8|682.4|681.8|681.5|681.1|13309
1652947110000|2022-05-19 07:58:30|682.6|681.9|682.6|682.3|682.9|682.3|682.6|681.9|518
1652947120000|2022-05-19 07:58:40|682.7|682.4|683.1|682.5|683.2|682.6|682.7|682.4|1330
1652947130000|2022-05-19 07:58:50|683|682.4|683.4|682.8|683.7|683|682.8|682.3|2298
1652947140000|2022-05-19 07:59:00|683.3|682.7|683|682.7|683.3|682.7|683|682.7|567
1652947150000|2022-05-19 07:59:10|683.1|682.3|682.6|682.1|683.1|682.8|682.6|682.1|10189
1652947160000|2022-05-19 07:59:20|682.7||682.7||682.7||682.7||0
1652947170000|2022-05-19 07:59:30|682.8|682.3|682.9|682.5|682.9|682.5|682.8|682.3|1482
1652947180000|2022-05-19 07:59:40||682.6||682.5||682.6||682.5|799
1652947190000|2022-05-19 07:59:50|682.8|682.6|682.5|682.2|682.9|682.7|682.4|682|1370
1652947200000|2022-05-19 08:00:00|682.4||682.4||682.5||682.4||0
1652947210000|2022-05-19 08:00:10|682.3|682|682.3|682|682.4|682|682.3|682|2
1652947220000|2022-05-19 08:00:20|682.4|681.8|682.1|681.6|682.4|681.8|682|681.6|682
1652947230000|2022-05-19 08:00:30|682||682.1||682.1||682||0
1652947250000|2022-05-19 08:00:50|682||682.1||682.1||682||0
1652947290000|2022-05-19 08:01:30|682||682||682||682||0
1652947310000|2022-05-19 08:01:50|681.9|681.5|681.4|681|681.9|681.5|681.4|680.9|596
1652947320000|2022-05-19 08:02:00|681.3|680.9|681.3|680.7|681.3|680.9|681.3|680.7|0
1652947330000|2022-05-19 08:02:10|681.2|680.6|681.1|680.5|681.2|680.6|681.1|680.5|0
1652947340000|2022-05-19 08:02:20|681|680.4|680.4|679.7|681|680.4|680.4|679.7|0
1652947350000|2022-05-19 08:02:30|680.3|680|680.4|679.8|680.4|680|680.3|679.7|49
1652947360000|2022-05-19 08:02:40|680.3|679.9|680.4|679.8|680.5|680.4|680.2|679.6|18829
1652947370000|2022-05-19 08:02:50|680.3|679.9|679.6|679.2|680.5|680.1|679.6|679.2|204
1652947380000|2022-05-19 08:03:00|679.5|679.1|679.2|678.5|679.6|679.1|679.2|678.5|948
1652947390000|2022-05-19 08:03:10|679.1|678.4|678.6|678|679.1|678.4|678.6|677.9|151
1652947410000|2022-05-19 08:03:30|678.5|677.9|678.2|677.8|678.5|677.9|678.2|677.8|0
1652947420000|2022-05-19 08:03:40|678.4|677.9|678.5|677.9|678.5|678.2|678.4|677.9|1710
1652947440000|2022-05-19 08:04:00|678.4|677.8|678.3|677.8|678.4|677.8|678.3|677.8|0
1652947450000|2022-05-19 08:04:10||677.9||677.9||677.9||677.9|200
1652947460000|2022-05-19 08:04:20|678.2|677.8|678.2|677.8|678.3|677.8|678.2|677.8|0
1652947470000|2022-05-19 08:04:30|678.1|677.7|677.8|677.2|678.1|677.7|677.6|677|13428
1652947480000|2022-05-19 08:04:40|677.7|677.1|677.2|676.6|677.8|677.1|677.2|676.6|2929
1652947500000|2022-05-19 08:05:00|677.1|676.5|676.6|676.3|677.1|676.5|676.6|676|1620
1652947510000|2022-05-19 08:05:10|676.8|676.4|676.7|676.4|677.2|676.7|676.7|676.4|2716
1652947520000|2022-05-19 08:05:20|676.9|676.3|676.6|676|677.1|676.9|676.5|676|10938
1652947530000|2022-05-19 08:05:30|676.5|675.9|675.9|675.4|676.5|675.9|675.9|675.4|13252
1652947540000|2022-05-19 08:05:40|675.8|675.5|675.3|675|675.9|675.6|675.3|675|33834
1652947550000|2022-05-19 08:05:50|675.2|674.8|675.5|675.1|675.6|675.5|675.1|674.5|10119
1652947560000|2022-05-19 08:06:00|675.4|675|675.3|675.1|675.4|675.1|675|674.3|6565
1652947570000|2022-05-19 08:06:10|675.4|675.2|675.3|675|675.4|675.3|675.3|675|6439
1652947580000|2022-05-19 08:06:20|675.4|675.1|675.6|675.1|675.6|675.4|675.3|675|2138
1652947590000|2022-05-19 08:06:30|675.5|675.2|675.3|675|675.6|675.2|675.2|675|5424
1652947600000|2022-05-19 08:06:40|675.2|675.1|675.7|675.4|675.7|675.5|675.2|675|3216
1652947610000|2022-05-19 08:06:50|675.8|675.5|675.8|675.5|675.8|675.5|675.8|675.5|334
1652947620000|2022-05-19 08:07:00|676|675.6|676.3|675.8|676.4|675.8|676|675.6|1467
1652947630000|2022-05-19 08:07:10|676.2|675.7|676.1|675.6|676.2|675.7|676.1|675.6|0
1652947640000|2022-05-19 08:07:20|676|675.5|675.8|675.5|676.1|675.5|675.8|675.5|0
1652947660000|2022-05-19 08:07:40|675.7|675.4|675.7|675.2|675.7|675.4|675.7|675.2|515
1652947670000|2022-05-19 08:07:50|675.5|675.3|675.7|675.3|675.7|675.3|675.5|675.3|1698
1652947680000|2022-05-19 08:08:00||675.2||675.2||675.2||675.2|0
1652947690000|2022-05-19 08:08:10|675.6||675.6||675.6||675.6||0
1652947700000|2022-05-19 08:08:20||675.3||675.2||675.3||675.2|931
1652947730000|2022-05-19 08:08:50|675.8|675.4|675.8|675.4|675.8|675.6|675.6|675.4|814
1652947740000|2022-05-19 08:09:00|675.9|675.5|676.1|675.8|676.1|675.9|675.9|675.4|21699
1652947750000|2022-05-19 08:09:10|676||676||676.1||676||3408
1652947760000|2022-05-19 08:09:20|675.9|675.9|676.5|676.2|676.7|676.2|675.9|675.9|16523
1652947770000|2022-05-19 08:09:30|676.6|676.3|677.3|676.8|677.4|676.8|676.6|676.3|1120
1652947780000|2022-05-19 08:09:40|677.5|676.9|677.5|676.9|677.6|676.9|677.5|676.9|0
1652947800000|2022-05-19 08:10:00||677||677||677||677|0
1652947810000|2022-05-19 08:10:10|677.7|677.1|677.7|677.1|677.7|677.1|677.6|677.1|0
1652947820000|2022-05-19 08:10:20|677.6|677.2|677.7|677.3|677.7|677.4|677.6|677.2|375
1652947830000|2022-05-19 08:10:30|677.9|677.4|678.2|677.8|678.3|677.8|677.9|677.4|4625
1652947840000|2022-05-19 08:10:40|678.4|677.9|678.6|678.2|678.6|678.2|678.4|677.9|250
1652947850000|2022-05-19 08:10:50|678.5|678.3|678.5|678.2|678.5|678.3|678.5|678.2|735
1652947870000|2022-05-19 08:11:10|678.4|678.1|678|677.7|678.6|678.2|678|677.7|8093
1652947880000|2022-05-19 08:11:20|678.1|677.8|678.7|678.2|678.8|678.2|678.1|677.8|10309
1652947890000|2022-05-19 08:11:30|678.8|678.3|679.5|678.9|679.5|678.9|678.8|678.3|2459
1652947900000|2022-05-19 08:11:40|679.7|679|679.7|679.1|679.9|679.1|679.6|679|1013
1652947910000|2022-05-19 08:11:50|679.9|679.2|680.2|679.6|680.3|679.6|679.9|679.2|0
1652947920000|2022-05-19 08:12:00|680.1|679.7|680.1|679.9|680.1|679.9|680.1|679.7|0
1652947930000|2022-05-19 08:12:10|680.3|680|680|679.7|680.6|680.1|679.9|679.6|2254
1652947980000|2022-05-19 08:13:00|679.9|679.6|680.3|679.9|680.5|680|679.7|679.6|14241
1652948000000|2022-05-19 08:13:20|680.4|680|680.4|680|681|680.3|680.3|680|7310
1652948010000|2022-05-19 08:13:30|680.3||680.3||680.3||680.3||0
1652948030000|2022-05-19 08:13:50|680.2|679.9|680.1|679.9|680.3|679.9|680.1|679.9|341
1652948110000|2022-05-19 08:15:10|680.2|680|680.6|680|680.8|680.1|680.2|680|1145
1652948120000|2022-05-19 08:15:20|680.5|679.9|679.5|679.1|680.5|680|679.5|679.1|12859
1652948130000|2022-05-19 08:15:30|679.4|679|679.1|678.4|679.4|679|679.1|678.4|1150
1652948140000|2022-05-19 08:15:40||678.6||678.7||678.7||678.6|0
1652948150000|2022-05-19 08:15:50|679|678.6|678.8|678.1|679|678.6|678.8|678.1|674
1652948160000|2022-05-19 08:16:00|678.7|678|678.7|678.1|678.7|678.1|678.7|677.9|0
1652948170000|2022-05-19 08:16:10||678.2||678.2||678.2||678.2|0
1652948180000|2022-05-19 08:16:20||678.3||678.3||678.3||678.3|0
1652948200000|2022-05-19 08:16:40|678.6|678.2|678.5|677.9|678.6|678.2|678.5|677.9|358
1652948220000|2022-05-19 08:17:00||678||678||678||678|0
1652948240000|2022-05-19 08:17:20||678.1||678||678.1||678|0
1652948290000|2022-05-19 08:18:10|678.6|678.1|679.1|678.5|679.1|678.6|678.5|678.1|9360
1652948300000|2022-05-19 08:18:20||678.6||678.6||678.6||678.5|0
1652948320000|2022-05-19 08:18:40|679|678.5|678.8|678.4|679|678.5|678.8|678.4|366
1652948330000|2022-05-19 08:18:50|678.7|678.3|678.9|678.5|679|678.5|678.5|678|2169
1652948340000|2022-05-19 08:19:00|679|678.4|678.5|678|679|678.4|678.5|678|13
1652948350000|2022-05-19 08:19:10|678.4|677.9|678.3|677.8|678.4|677.9|678.3|677.8|1382
1652948360000|2022-05-19 08:19:20|678.2|677.7|677.9|677.3|678.2|677.7|677.9|677.3|2575
1652948370000|2022-05-19 08:19:30|677.8|677.2|677.7|677|677.8|677.2|677.7|677|0
1652948380000|2022-05-19 08:19:40||676.9||676.9||676.9||676.9|0
1652948390000|2022-05-19 08:19:50|677.6|677.3|677.4|676.8|677.6|677.3|677.4|676.8|1018
1652948400000|2022-05-19 08:20:00|677.5|676.9|677.8|677.3|677.8|677.4|677.4|676.9|9672
1652948410000|2022-05-19 08:20:10|677.9|677.8|678|677.4|678|677.8|677.9|677.3|1400
1652948420000|2022-05-19 08:20:20||677.5||677.4||677.6||677.4|0
1652948440000|2022-05-19 08:20:40|678.2|677.5|678.2|678|678.2|678|678.2|677.5|5052
1652948450000|2022-05-19 08:20:50|678.1|677.8|677.9|677.5|678.1|677.8|677.9|677.5|807
1652948460000|2022-05-19 08:21:00|678|677.6|678|677.5|678|677.6|678|677.5|440
1652948480000|2022-05-19 08:21:20||677.6||677.6||677.6||677.6|0
1652948490000|2022-05-19 08:21:30|678.1|677.7|678.7|678.1|678.7|678.1|678.1|677.7|668
1652948500000|2022-05-19 08:21:40||678.2||678.2||678.2||678.2|0
1652948510000|2022-05-19 08:21:50|678.9|678.3|678.9|678.5|679|678.6|678.8|678.3|1795
1652948530000|2022-05-19 08:22:10|678.8|678.4|678.2|677.6|678.8|678.4|678|677.6|11778
1652948540000|2022-05-19 08:22:20|678.4|677.7|679|678.4|679|678.4|678.2|677.7|4339
1652948550000|2022-05-19 08:22:30|679.1|678.5|679.2|678.5|679.2|678.5|679.1|678.5|0
1652948560000|2022-05-19 08:22:40|679.1|678.6|679.1|678.5|679.1|678.6|679.1|678.5|1412
1652948580000|2022-05-19 08:23:00|679.2||679.2||679.2||679.2||0
1652948600000|2022-05-19 08:23:20|679.1||679.1||679.1||679.1||0
1652948620000|2022-05-19 08:23:40|679||679||679||679||0
1652948650000|2022-05-19 08:24:10|679.1||678.9||679.1||678.9||0
1652948660000|2022-05-19 08:24:20|678.8|678.4|678.3|677.9|678.8|678.4|678.3|677.7|2646
1652948690000|2022-05-19 08:24:50|678.4|678|678.4|677.9|678.4|678|678.4|677.9|503
1652948700000|2022-05-19 08:25:00|678.5|678|678.5|678|678.5|678|678.5|678|0
1652948710000|2022-05-19 08:25:10||677.9||678||678||677.9|0
1652948730000|2022-05-19 08:25:30||678.1||678.1||678.1||678.1|0
1652948780000|2022-05-19 08:26:20|678.4|678.2|678.3|678.1|678.4|678.2|678.3|678.1|235
1652948790000|2022-05-19 08:26:30|678.4|678.2|678.8|678.4|678.8|678.4|678.4|678.2|415
1652948800000|2022-05-19 08:26:40|678.9|678.5|678.9|678.7|679|678.7|678.9|678.5|2605
1652948810000|2022-05-19 08:26:50|679|678.5|679|678.6|679|678.6|678.9|678.5|682
1652948820000|2022-05-19 08:27:00||678.5||678.7||678.7||678.5|0
1652948830000|2022-05-19 08:27:10|678.9|678.6|679|678.7|679|678.7|678.9|678.5|418
1652948840000|2022-05-19 08:27:20|678.9||679||679||678.9||0
1652948860000|2022-05-19 08:27:40|678.9|678.6|678.6|678.4|678.9|678.6|678.5|678.4|597
1652948870000|2022-05-19 08:27:50|678.7|678.5|678.7|678.4|678.8|678.5|678.7|678.4|790
1652948880000|2022-05-19 08:28:00|678.8|678.5|679.8|679.3|679.8|679.3|678.8|678.5|5931
1652948890000|2022-05-19 08:28:10|679.7|679.4|679.8|679.3|679.8|679.4|679.7|679.3|1500
1652948900000|2022-05-19 08:28:20||679.4||679.4||679.4||679.4|0
1652948910000|2022-05-19 08:28:30|680|679.5|680|679.6|680.2|679.6|680|679.5|4000
1652948930000|2022-05-19 08:28:50|679.9|679.5|679.3|678.9|679.9|679.5|679.3|678.8|2230
1652948940000|2022-05-19 08:29:00|679.2|678.8|679.2|678.8|679.3|678.8|679|678.8|1
1652948950000|2022-05-19 08:29:10|679.1|678.9|679.3|678.8|679.3|678.9|679.1|678.8|831
1652948960000|2022-05-19 08:29:20|679.2|678.9|679.2|678.9|679.2|678.9|679.2|678.9|0
1652948970000|2022-05-19 08:29:30|679.1|678.8|679|678.8|679.1|678.8|679|678.8|2
1652948980000|2022-05-19 08:29:40|679.1|678.9|679.1|678.8|679.1|678.9|679.1|678.8|1065
1652948990000|2022-05-19 08:29:50|679|679|679.1|678.8|679.1|679|679|678.8|892
1652949000000|2022-05-19 08:30:00||678.9||678.8||678.9||678.8|0
1652949010000|2022-05-19 08:30:10|679.2|678.9|679.4|679.3|679.4|679.3|679.2|678.9|1217
1652949020000|2022-05-19 08:30:20|679.3|679.1|679.3|678.9|679.3|679.1|679.3|678.9|2
1652949030000|2022-05-19 08:30:30|679.2|678.8|679.2|678.8|679.2|678.8|679.1|678.8|215
1652949040000|2022-05-19 08:30:40|679.1|678.7|679|678.7|679.1|678.8|678.9|678.7|2151
1652949050000|2022-05-19 08:30:50|679.1|678.8|679.3|678.9|679.3|679.1|679.1|678.8|3645
1652949060000|2022-05-19 08:31:00|679.2|678.8|679|678.7|679.2|678.8|679|678.7|0
1652949080000|2022-05-19 08:31:20|679.1|678.8|679.1|678.6|679.1|678.9|679|678.6|4438
1652949090000|2022-05-19 08:31:30|679||679||679||679||0
1652949120000|2022-05-19 08:32:00|678.9|678.5|678.5|678.1|678.9|678.5|678.5|678.1|2630
1652949140000|2022-05-19 08:32:20|678.4|678|678.4|678.1|678.4|678.1|678.4|678|0
1652949160000|2022-05-19 08:32:40|678.3|678|678.4|678|678.4|678|678.3|678|704
1652949170000|2022-05-19 08:32:50|678.5|678.1|678.5|678.1|678.5|678.2|678.4|678.1|0
1652949190000|2022-05-19 08:33:10|678.6|678.2|679.2|678.8|679.2|678.8|678.6|678.2|3440
1652949210000|2022-05-19 08:33:30||678.7||678.8||678.8||678.6|0
1652949220000|2022-05-19 08:33:40|679.4|678.9|679.4|678.9|679.8|679|679.3|678.8|1255
1652949230000|2022-05-19 08:33:50|679.5|679|679.3|678.9|679.5|679|679.3|678.9|750
1652949240000|2022-05-19 08:34:00||679||678.9||679||678.9|21
1652949260000|2022-05-19 08:34:20||679||679.1||679.2||679|8798
1652949280000|2022-05-19 08:34:40|||||||||131
1652949300000|2022-05-19 08:35:00||679.2||679.1||679.2||679.1|213
1652949310000|2022-05-19 08:35:10|679.2|679|679.3|679|679.3|679|679.2|679|211
1652949320000|2022-05-19 08:35:20|679.2|678.9|678.9|678.8|679.2|678.9|678.9|678.8|2060
1652949330000|2022-05-19 08:35:30|678.8|678.7|678.9|678.7|679|678.7|678.8|678.5|2175
1652949340000|2022-05-19 08:35:40|679|678.8|679.7|679.3|679.7|679.3|679|678.8|5697
1652949350000|2022-05-19 08:35:50|679.6|679.2|679.6|679.1|679.6|679.2|679.6|679.1|0
1652949360000|2022-05-19 08:36:00|679.5||679.7||679.7||679.5||0
1652949370000|2022-05-19 08:36:10|679.6|679.2|679.7|679.2|679.7|679.2|679.6|679.2|0
1652949380000|2022-05-19 08:36:20|679.6|679.1|679.5|679.1|679.6|679.1|679.5|679.1|0
1652949390000|2022-05-19 08:36:30|679.6||679.5||679.6||679.5||0
1652949410000|2022-05-19 08:36:50|679.6||679.6||679.7||679.6||0
1652949420000|2022-05-19 08:37:00|679.5||679.5||679.6||679.5||0
1652949430000|2022-05-19 08:37:10|679.6|679.2|679.9|679.5|679.9|679.5|679.5|679.1|4107
1652949440000|2022-05-19 08:37:20|679.8|679.4|679.5|679.3|679.8|679.4|679.5|679.3|366
1652949450000|2022-05-19 08:37:30|680|679.4|679.1|678.9|680.1|679.6|679.1|678.9|11122
1652949460000|2022-05-19 08:37:40|679.2|679|679.5|679.1|679.6|679.1|679.2|679|2242
1652949470000|2022-05-19 08:37:50|679.4|679|679.4|679|679.4|679.1|679.4|679|650
1652949480000|2022-05-19 08:38:00|679.3||679.3||679.3||679.3||0
1652949490000|2022-05-19 08:38:10||679.1||679||679.1||679|321
1652949550000|2022-05-19 08:39:10|679.2|678.9|678.8|678.4|679.2|678.9|678.8|678.4|1850
1652949560000|2022-05-19 08:39:20||678.5||678.5||678.5||678.5|0
1652949570000|2022-05-19 08:39:30|678.7|678.4|678.5|678.2|678.7|678.4|678.4|678.2|2355
1652949580000|2022-05-19 08:39:40|678.4|678.1|678.4|678.1|678.4|678.1|678.3|678|700
1652949590000|2022-05-19 08:39:50||678||678||678||678|0
1652949610000|2022-05-19 08:40:10|678.3||678.2||678.3||678.2||0
1652949630000|2022-05-19 08:40:30|678.3|678.1|678.3|678|678.3|678.1|678.2|678|3101
1652949650000|2022-05-19 08:40:50|678.2|677.9|678.1|677.8|678.3|677.9|678.1|677.6|896
1652949660000|2022-05-19 08:41:00|678|677.7|677.8|677.4|678|677.7|677.8|677.3|379
1652949670000|2022-05-19 08:41:10||677.3||677.3||677.3||677.3|0
1652949690000|2022-05-19 08:41:30|677.7||677.7||677.7||677.7||0
1652949700000|2022-05-19 08:41:40|677.6|677.2|677.7|677.2|677.7|677.4|677.4|676.9|4366
1652949720000|2022-05-19 08:42:00||677.3||677.3||677.3||677.2|0
1652949740000|2022-05-19 08:42:20|677.8|677.4|677.9|677.5|677.9|677.7|677.8|677.4|3723
1652949750000|2022-05-19 08:42:30|677.8|677.4|677.4|676.9|677.8|677.4|677.4|676.9|774
1652949760000|2022-05-19 08:42:40|677.3|676.8|677.9|677.4|677.9|677.6|677.3|676.8|884
1652949770000|2022-05-19 08:42:50|678|677.5|678|677.6|678.2|677.7|678|677.5|319
1652949800000|2022-05-19 08:43:20|677.9|677.4|677.7|677.4|677.9|677.4|677.7|677.4|500
1652949820000|2022-05-19 08:43:40|677.6||677.7||677.7||677.6||175
1652949830000|2022-05-19 08:43:50|677.8|677.5|678.2|677.7|678.2|677.7|677.8|677.5|1084
1652949840000|2022-05-19 08:44:00|678.3|677.8|678.3|677.8|678.5|678.1|678.3|677.8|591
1652949890000|2022-05-19 08:44:50|678.2|677.7|677.9|677.3|678.2|677.7|677.9|677.3|786
1652949900000|2022-05-19 08:45:00|677.8|677.4|677.8|677.4|677.8|677.4|677.8|677.4|0
1652949910000|2022-05-19 08:45:10|677.9|677.5|678.4|677.9|678.4|677.9|677.9|677.5|2670
1652949920000|2022-05-19 08:45:20|678.2|677.8|678.2|677.7|678.2|677.8|678.2|677.7|0
1652949930000|2022-05-19 08:45:30||677.6||677.6||677.6||677.6|0
1652949950000|2022-05-19 08:45:50|678|677.7|678|677.7|678|677.8|678|677.7|0
1652949960000|2022-05-19 08:46:00||677.6||677.5||677.6||677.5|0
1652949970000|2022-05-19 08:46:10|677.9|677.4|677.9|677.4|677.9|677.4|677.9|677.4|0
1652950000000|2022-05-19 08:46:40|678|677.6|678.3|677.7|678.4|678|678|677.6|4251
1652950010000|2022-05-19 08:46:50|678.2|677.6|678.1|677.4|678.2|677.6|678.1|677.4|0
1652950020000|2022-05-19 08:47:00|678||678||678||678||0
1652950030000|2022-05-19 08:47:10|677.9|677.3|677.9|677.1|677.9|677.3|677.9|677.1|0
1652950040000|2022-05-19 08:47:20||677.2||677.2||677.2||677.2|0
1652950050000|2022-05-19 08:47:30|678|677.4|677.9|677.4|678|677.4|677.9|677.4|0
1652950080000|2022-05-19 08:48:00|678|677.6|678.5|678.1|678.5|678.2|678|677.4|1766
1652950100000|2022-05-19 08:48:20||678.2||678.2||678.2||678.2|0
1652950110000|2022-05-19 08:48:30|678.6|678.3|679|678.4|679.1|678.4|678.6|678.3|274
1652950120000|2022-05-19 08:48:40|678.9||678.9||679||678.9||0
1652950130000|2022-05-19 08:48:50||678.3||678.3||678.3||678.3|0
1652950140000|2022-05-19 08:49:00|678.8|678.4|678.9|678.4|678.9|678.4|678.8|678.4|0
1652950150000|2022-05-19 08:49:10||678.3||678.3||678.3||678.3|0
1652950200000|2022-05-19 08:50:00|679|678.4|679.2|678.7|679.2|678.7|679|678.4|193
1652950210000|2022-05-19 08:50:10|679.3|678.8|679.3|678.8|679.3|678.8|679.3|678.8|1041
1652950220000|2022-05-19 08:50:20|679.4||679.5||679.5||679.4||0
1652950230000|2022-05-19 08:50:30|679.6|678.9|679.9|679.6|680.1|679.6|679.6|678.9|2317
1652950240000|2022-05-19 08:50:40|||||||||10
1652950250000|2022-05-19 08:50:50|679.8|679.4|679.6|679.1|679.9|679.6|679.6|679.1|2347
1652950260000|2022-05-19 08:51:00|679.5|679.2|679.4|678.8|679.5|679.2|679.4|678.8|200
1652950270000|2022-05-19 08:51:10|679.5|678.9|679.4|678.9|679.6|679.1|679.4|678.9|2020
1652950280000|2022-05-19 08:51:20|679.5|678.8|679.4|678.8|679.5|678.8|679.4|678.8|0
1652950290000|2022-05-19 08:51:30|679.3|678.7|679|678.5|679.3|678.7|679|678.5|0
1652950310000|2022-05-19 08:51:50|678.9|678.4|678.8|678.3|678.9|678.4|678.8|678.3|0
1652950320000|2022-05-19 08:52:00|678.7||678.8||678.8||678.7||0
1652950330000|2022-05-19 08:52:10||678.4||678.3||678.4||678.3|0
1652950350000|2022-05-19 08:52:30|678.9|678.4|678.9|678.5|678.9|678.6|678.9|678.4|1737
1652950390000|2022-05-19 08:53:10|678.8|678.4|678.5|678|678.8|678.4|678.4|678|1644
1652950400000|2022-05-19 08:53:20|678.4|678.1|679.2|678.6|679.2|678.6|678.4|678.1|100
1652950410000|2022-05-19 08:53:30|679.1|678.5|679.1|678.5|679.1|678.5|679.1|678.5|0
1652950420000|2022-05-19 08:53:40|679|678.4|679|678.4|679|678.4|679|678.4|50
1652950430000|2022-05-19 08:53:50|679.1|678.5|679.1|678.7|679.1|678.7|679.1|678.5|0
1652950440000|2022-05-19 08:54:00||678.6||678.8||678.8||678.6|0
1652950450000|2022-05-19 08:54:10|679.2|678.9|679.8|679|679.8|679|679.2|678.9|90
1652950460000|2022-05-19 08:54:20|679.7|679.1|679.7|679.2|679.7|679.2|679.7|679.1|0
1652950470000|2022-05-19 08:54:30|679.8|679.3|679.9|679.3|679.9|679.3|679.8|679.3|0
1652950480000|2022-05-19 08:54:40|680|679.4|679.9|679.7|680.2|679.9|679.7|679.4|1553
1652950490000|2022-05-19 08:54:50|679.8||679.9||679.9||679.8||0
1652950500000|2022-05-19 08:55:00|679.8|679.6|679.8|679.2|679.8|679.6|679.7|679.2|581
1652950510000|2022-05-19 08:55:10|679.9|679.3|679.9|679.4|679.9|679.4|679.9|679.3|0
1652950520000|2022-05-19 08:55:20|679.8|679.3|679.4|678.8|679.8|679.3|679.4|678.8|1290
1652950530000|2022-05-19 08:55:30|679.3|678.7|679.2|678.6|679.3|678.7|679.1|678.6|0
1652950540000|2022-05-19 08:55:40||678.5||678.7||678.7||678.5|0
1652950570000|2022-05-19 08:56:10|679.3||679.2||679.3||679.2||0
1652950580000|2022-05-19 08:56:20|679.3||679.3||679.3||679.3||0
1652950590000|2022-05-19 08:56:30|679.2||679.2||679.2||679.2||0
1652950600000|2022-05-19 08:56:40|679.1||679.1||679.1||679.1||0
1652950610000|2022-05-19 08:56:50|679|678.6|678.9|678.7|679|678.7|678.9|678.5|47
1652950620000|2022-05-19 08:57:00|679||679||679||679||0
1652950640000|2022-05-19 08:57:20|678.9|678.6|678.4|678|678.9|678.6|678.4|678|1430
1652950650000|2022-05-19 08:57:30||677.9||677.9||677.9||677.9|0
1652950670000|2022-05-19 08:57:50|678.3||678.3||678.3||678.3||0
1652950690000|2022-05-19 08:58:10|678.2||678.3||678.3||678.2||380
1652950730000|2022-05-19 08:58:50|678.2|677.8|678.1|677.8|678.2|677.8|677.8|677.5|4356
1652950740000|2022-05-19 08:59:00|678|677.9|678.1|677.8|678.1|677.9|678|677.8|500
1652950760000|2022-05-19 08:59:20|678|677.7|678|677.5|678|677.7|677.9|677.5|219
1652950770000|2022-05-19 08:59:30|677.9||677.9||677.9||677.9||0
1652950780000|2022-05-19 08:59:40|677.8|677.3|677.7|677.1|677.8|677.3|677.7|677.1|700
1652950790000|2022-05-19 08:59:50||677.4||677.4||677.4||677.4|0
1652950800000|2022-05-19 09:00:00|677.6|677.1|677.2|676.7|677.6|677.1|677.2|676.7|833
1652950810000|2022-05-19 09:00:10||676.6||676.6||676.6||676.6|0
1652950820000|2022-05-19 09:00:20|677.1|676.7|677.1|676.6|677.1|676.7|677.1|676.6|1000
1652950850000|2022-05-19 09:00:50|677|676.7|677|676.6|677.3|677|677|676.6|1668
1652950870000|2022-05-19 09:01:10|676.9|676.5|676.7|676.1|676.9|676.5|676.7|676.1|374
1652950880000|2022-05-19 09:01:20|676.6|676|676.6|676.2|676.6|676.2|676.6|676|0
1652950890000|2022-05-19 09:01:30|676.7|676.3|676.7|676.2|676.9|676.4|676.6|676.2|2014
1652950910000|2022-05-19 09:01:50||676.3||676.2||676.3||676.2|0
1652950930000|2022-05-19 09:02:10|676.6|676.1|676.9|676.6|676.9|676.6|676.6|676|3193
1652950940000|2022-05-19 09:02:20|677|676.7|677.6|677.1|677.6|677.1|677|676.7|1048
1652950950000|2022-05-19 09:02:30|677.5||677.5||677.5||677.5||100
1652950980000|2022-05-19 09:03:00|677.4|677|677.1|676.6|677.4|677|677.1|676.5|1383
1652950990000|2022-05-19 09:03:10|677.2||677.2||677.2||677.2||0
1652951010000|2022-05-19 09:03:30|677.3|676.7|677.7|677.2|677.7|677.2|677.2|676.7|1095
1652951020000|2022-05-19 09:03:40|677.6||677.6||677.7||677.6||0
1652951030000|2022-05-19 09:03:50|677.7||677.6||677.7||677.6||0
1652951050000|2022-05-19 09:04:10|677.5|677.1|677.6|677.1|677.6|677.2|677.3|677.1|7
1652951060000|2022-05-19 09:04:20|677.7|677.2|677.7|677.2|677.7|677.3|677.6|677.2|0
1652951070000|2022-05-19 09:04:30||677.1||677.4||677.4||677.1|0
1652951080000|2022-05-19 09:04:40||677.3||677.3||677.3||677.3|417
1652951090000|2022-05-19 09:04:50||677.2||677.4||677.4||677.2|0
1652951100000|2022-05-19 09:05:00||677.5||677.4||677.5||677.4|45
1652951150000|2022-05-19 09:05:50|677.8|677.5|678|677.7|678.1|677.8|677.8|677.4|1769
1652951160000|2022-05-19 09:06:00|677.9|677.6|677.9|677.5|677.9|677.6|677.8|677.5|327
1652951170000|2022-05-19 09:06:10|678||678||678||678||0
1652951190000|2022-05-19 09:06:30|678.1|678|677.8|677.5|678.1|678|677.7|677.5|8308
1652951200000|2022-05-19 09:06:40|677.9||677.8||677.9||677.8||0
1652951210000|2022-05-19 09:06:50|677.7|677.4|677.2|677.1|677.7|677.4|677.2|677.1|1154
1652951240000|2022-05-19 09:07:20|677.1|677|677.1|676.6|677.2|677|676.8|676.4|207
1652951250000|2022-05-19 09:07:30|677|676.8|677|676.6|677|676.8|676.9|676.5|322
1652951270000|2022-05-19 09:07:50|676.9||676.8||676.9||676.8||0
1652951280000|2022-05-19 09:08:00|676.7|676.5|676.9|676.4|676.9|676.5|676.7|676.3|584
1652951290000|2022-05-19 09:08:10|676.8|676.3|676.8|676.3|676.8|676.3|676.8|676.3|0
1652951300000|2022-05-19 09:08:20|676.9|676.4|676.9|676.3|677|676.8|676.8|676.3|1994
1652951310000|2022-05-19 09:08:30|676.8||676.8||676.8||676.8||0
1652951320000|2022-05-19 09:08:40|676.9|676.4|677|676.6|677|676.7|676.8|676.4|5591
1652951340000|2022-05-19 09:09:00|676.9|676.5|677|676.6|677|676.6|676.9|676.4|832
1652951360000|2022-05-19 09:09:20|677.1|676.7|677.1|676.8|677.1|676.8|677|676.7|1231
1652951370000|2022-05-19 09:09:30|677|676.9|677.1|676.7|677.1|676.9|677|676.7|58
1652951380000|2022-05-19 09:09:40||676.8||676.7||676.8||676.7|1015
1652951390000|2022-05-19 09:09:50|677.2|676.9|677.6|677.2|677.6|677.2|677.2|676.9|2438
1652951400000|2022-05-19 09:10:00|677.5||677.5||677.5||677.5||0
1652951410000|2022-05-19 09:10:10|677.4|677.3|677.1|676.7|677.5|677.3|677.1|676.6|1445
1652951420000|2022-05-19 09:10:20|677||677.1||677.1||677||8
1652951430000|2022-05-19 09:10:30|677|676.6|676.9|676.7|677|676.7|676.9|676.4|734
1652951440000|2022-05-19 09:10:40|676.8|676.6|676.7|676.2|676.8|676.6|676.7|676.2|389
1652951450000|2022-05-19 09:10:50||676.3||676.3||676.3||676.3|0
1652951470000|2022-05-19 09:11:10|676.8|676.4|676.9|676.4|676.9|676.6|676.8|676.4|580
1652951480000|2022-05-19 09:11:20|676.8|676.3|676.6|676.3|676.8|676.3|676.6|676.3|0
1652951490000|2022-05-19 09:11:30|676.5|676.1|676.6|676.2|676.6|676.2|676.5|676|415
1652951500000|2022-05-19 09:11:40|676.5||676.6||676.6||676.5||0
1652951520000|2022-05-19 09:12:00|676.5||676.5||676.5||676.5||0
1652951540000|2022-05-19 09:12:20|676.6||676.6||676.6||676.6||0
1652951570000|2022-05-19 09:12:50|676.4|676.1|675.9|675.4|676.4|676.1|675.9|675.4|4666
1652951580000|2022-05-19 09:13:00|675.8|675.3|675.8|675.4|675.9|675.4|675.7|675.3|0
1652951590000|2022-05-19 09:13:10||675.3||675.4||675.4||675.3|0
1652951600000|2022-05-19 09:13:20||675.5||675.5||675.5||675.5|0
1652951610000|2022-05-19 09:13:30|675.7|675.4|675.7|675.5|675.7|675.5|675.7|675.4|1352
1652951620000|2022-05-19 09:13:40|675.8|675.6|675.8|675.6|675.9|675.6|675.8|675.6|1669
1652951630000|2022-05-19 09:13:50|675.9|675.7|676|675.6|676|675.7|675.9|675.5|389
1652951640000|2022-05-19 09:14:00||675.7||675.8||675.8||675.7|164
1652951660000|2022-05-19 09:14:20|676.1|675.9|676.2|675.8|676.2|676|676.1|675.8|1203
1652951690000|2022-05-19 09:14:50|676.1||676.3||676.3||676||33
1652951710000|2022-05-19 09:15:10|676.2|675.7|675.8|675.5|676.2|675.7|675.8|675.4|2123
1652951720000|2022-05-19 09:15:20|675.9|675.6|675.8|675.5|675.9|675.6|675.8|675.5|0
1652951730000|2022-05-19 09:15:30|675.7|675.4|675.6|675.4|675.7|675.4|675.5|675.4|2568
1652951740000|2022-05-19 09:15:40|675.5||675.6||675.6||675.5||1723
1652951770000|2022-05-19 09:16:10|675.5|675.6|675.7|675.4|675.7|675.6|675.5|675.4|2634
1652951790000|2022-05-19 09:16:30|675.6||675.6||675.6||675.6||0
1652951800000|2022-05-19 09:16:40|675.7|675.5|675.7|675.4|675.7|675.5|675.6|675.4|829
1652951820000|2022-05-19 09:17:00|675.6||675.7||675.7||675.6||0
1652951830000|2022-05-19 09:17:10|675.6|675.2|675.4|675.1|675.6|675.2|675.4|675|1723
1652951840000|2022-05-19 09:17:20|675.3|675.2|675.5|675.1|675.6|675.2|675.3|675.1|422
1652951850000|2022-05-19 09:17:30|675.4|675.2|675.5|675.2|675.5|675.3|675.4|675.1|832
1652951870000|2022-05-19 09:17:50|675.4|675.1|675.4|675.1|675.6|675.2|675.1|675|23792
1652951880000|2022-05-19 09:18:00|675.2|675.2|675.6|675.3|675.8|675.6|675.2|675.2|1312
1652951890000|2022-05-19 09:18:10|675.5|675.2|675.4|675|675.5|675.2|675.4|675|0
1652951900000|2022-05-19 09:18:20|675.5||675.4||675.5||675.4||0
1652951910000|2022-05-19 09:18:30|675.3||675.3||675.3||675.3||0
1652951920000|2022-05-19 09:18:40|675.2||675.2||675.3||675.1||8446
1652951930000|2022-05-19 09:18:50|675.1|674.9|675.3|675|675.3|675|675|674.6|2490
1652951940000|2022-05-19 09:19:00|675.2|674.9|675.2|674.9|675.2|675.1|675.2|674.9|322
1652951950000|2022-05-19 09:19:10|675.3||675.3||675.3||675.3||0
1652951960000|2022-05-19 09:19:20|675.5|675|675.7|675.4|675.7|675.5|675.5|675|3273
1652951980000|2022-05-19 09:19:40|675.8|675.5|676|675.5|676.1|675.8|675.7|675.4|2604
1652951990000|2022-05-19 09:19:50|676.2|675.7|676.1|675.7|676.2|675.7|676.1|675.7|0
1652952000000|2022-05-19 09:20:00|676.2|675.8|676.1|675.7|676.2|675.9|676|675.7|1174
1652952010000|2022-05-19 09:20:10|676|675.8|676.3|676.1|676.6|676.1|676|675.8|2686
1652952020000|2022-05-19 09:20:20|676.2|676|675.9|675.5|676.2|676|675.8|675.4|1106
1652952030000|2022-05-19 09:20:30|675.8||675.9||675.9||675.8||0
1652952050000|2022-05-19 09:20:50|676|675.6|676|675.7|676.1|675.8|676|675.6|1274
1652952060000|2022-05-19 09:21:00|675.9|675.6|676.1|675.7|676.1|675.8|675.8|675.5|557
1652952070000|2022-05-19 09:21:10|676.2|675.8|676.2|675.8|676.2|675.8|676.2|675.8|0
1652952080000|2022-05-19 09:21:20|676.1|675.7|676.2|675.6|676.2|675.8|675.9|675.5|1085
1652952090000|2022-05-19 09:21:30|676.1|675.5|676.1|675.7|676.1|675.7|675.9|675.5|0
1652952100000|2022-05-19 09:21:40|676|675.6|676|675.5|676|675.6|676|675.5|0
1652952120000|2022-05-19 09:22:00|676.1|675.6|676.3|675.7|676.3|675.7|676.1|675.6|53
1652952130000|2022-05-19 09:22:10||675.8||675.8||675.8||675.8|0
1652952140000|2022-05-19 09:22:20|676.2|675.7|676.2|675.7|676.2|675.7|676.2|675.7|0
1652952150000|2022-05-19 09:22:30|676.1||676.1||676.1||676.1||0
1652952160000|2022-05-19 09:22:40|676|675.6|676|675.6|676|675.6|675.9|675.5|433
1652952170000|2022-05-19 09:22:50|676.1|675.5|676.2|675.8|676.2|675.8|675.6|675.5|1187
1652952180000|2022-05-19 09:23:00||675.7||675.7||675.7||675.7|0
1652952190000|2022-05-19 09:23:10|676.3|675.8|676.4|676.1|676.4|676.1|676.3|675.8|813
1652952210000|2022-05-19 09:23:30|676.6|676.2|676.6|676.2|676.6|676.4|676.5|676.2|129
1652952240000|2022-05-19 09:24:00|676.5|676.1|676.3|675.9|676.5|676.1|676.3|675.8|1170
1652952250000|2022-05-19 09:24:10|676.2|675.8|675.9|675.4|676.2|675.8|675.9|675.4|418
1652952280000|2022-05-19 09:24:40|675.8|675.3|675.5|675|675.8|675.3|675.5|675|1592
1652952290000|2022-05-19 09:24:50|675.4||675.4||675.4||675.4||0
1652952350000|2022-05-19 09:25:50||675.1||675.1||675.1||675.1|0
1652952360000|2022-05-19 09:26:00||675||675||675||675|44
1652952370000|2022-05-19 09:26:10|675.3|675.1|675.1|674.9|675.3|675.1|675.1|674.9|1067
1652952380000|2022-05-19 09:26:20|675.2|674.8|675.1|674.7|675.2|674.8|675.1|674.6|316
1652952390000|2022-05-19 09:26:30||674.6||674.6||674.6||674.6|0
1652952400000|2022-05-19 09:26:40|675|674.5|674.3|674|675|674.6|674.1|673.9|34937
1652952410000|2022-05-19 09:26:50|674.2|673.9|674.2|673.8|674.5|674.3|674.1|673.8|32311
1652952420000|2022-05-19 09:27:00|674.1|673.7|674|673.5|674.1|673.7|674|673.5|400
1652952430000|2022-05-19 09:27:10|673.9||673.9||673.9||673.9||0
1652952440000|2022-05-19 09:27:20|673.8|673.7|673.7|673.4|673.8|673.7|673.7|673.4|1320
1652952460000|2022-05-19 09:27:40|673.9|673.5|673.9|673.5|673.9|673.5|673.9|673.5|500
1652952480000|2022-05-19 09:28:00|673.8|673.4|673.6|673.4|673.8|673.4|673.6|673.4|0
1652952490000|2022-05-19 09:28:10|673.5|673.3|673.8|673.3|673.8|673.4|673.4|673.2|2484
1652952500000|2022-05-19 09:28:20|673.7|673.2|673.6|673.2|673.7|673.4|673.6|673.2|753
1652952520000|2022-05-19 09:28:40|673.8|673.3|674.3|673.9|674.5|673.9|673.8|673.3|1208
1652952540000|2022-05-19 09:29:00|674.2|673.7|674.1|673.7|674.2|673.7|674|673.7|733
1652952550000|2022-05-19 09:29:10||673.6||673.6||673.6||673.6|0
1652952560000|2022-05-19 09:29:20|674.3||674.3||674.3||674.3||0
1652952570000|2022-05-19 09:29:30|674.2|673.5|673.7|673.3|674.2|673.5|673.7|673.3|2170
1652952580000|2022-05-19 09:29:40||673.4||673.4||673.4||673.4|500
1652952590000|2022-05-19 09:29:50||673.3||673.4||673.4||673.3|0
1652952600000|2022-05-19 09:30:00|673.6|673.3|673.8|673.4|673.9|673.6|673.6|673.3|6153
1652952610000|2022-05-19 09:30:10|673.7|673.3|673.6|673.1|673.8|673.3|673.5|673.1|446
1652952620000|2022-05-19 09:30:20|673.5|673|673.5|673.2|673.5|673.4|673.5|673|3
1652952630000|2022-05-19 09:30:30||673.1||673||673.1||673|0
1652952650000|2022-05-19 09:30:50|673.4|673.4|673.5|673.3|673.5|673.4|673.4|673|21552
1652952660000|2022-05-19 09:31:00|673.4|673.2|673.4|673|673.4|673.2|673.3|673|538
1652952670000|2022-05-19 09:31:10|673.3|672.9|672.9|672.6|673.3|672.9|672.9|672.6|10302
1652952680000|2022-05-19 09:31:20|672.8||672.8||672.8||672.8||0
1652952690000|2022-05-19 09:31:30|672.9|672.7|673|672.6|673|672.8|672.9|672.6|2628
1652952720000|2022-05-19 09:32:00|673.1|672.7|673.3|672.9|673.5|673.1|673.1|672.7|1829
1652952730000|2022-05-19 09:32:10||672.8||672.8||672.8||672.8|0
1652952740000|2022-05-19 09:32:20|673.4||673.4||673.4||673.4||0
1652952750000|2022-05-19 09:32:30|673.2||673.2||673.2||673.2||0
1652952840000|2022-05-19 09:34:00|673.3|672.7|673.2|672.7|673.4|672.9|673.2|672.7|884
1652952860000|2022-05-19 09:34:20|673.4|672.9|674.1|673.6|674.2|673.6|673.4|672.9|988
1652952900000|2022-05-19 09:35:00|673.7|673.5|673.7|673.1|673.7|673.5|673.7|673.1|198
1652952910000|2022-05-19 09:35:10|673.8|673.4|673.6|673.2|673.8|673.4|673.6|673.2|0
1652952930000|2022-05-19 09:35:30|673.8|673.4|673.8|673.1|673.8|673.4|673.4|673|559
1652952940000|2022-05-19 09:35:40|674|673.3|673.8|673.2|674|673.3|673.7|673|376
1652952960000|2022-05-19 09:36:00|673.7|673|673.7|673|673.7|673|673.7|673|0
1652952980000|2022-05-19 09:36:20|673.9|673.2|673|672.4|673.9|673.2|673|672.4|774
1652952990000|2022-05-19 09:36:30|673.2|672.6|673.2|672.6|673.2|672.6|673.2|672.6|0
1652953000000|2022-05-19 09:36:40|673.1|672.4|673.3|672.6|673.3|672.6|673.1|672.4|0
1652953020000|2022-05-19 09:37:00|673.1|672.5|673.7|673.2|673.7|673.2|673.1|672.5|388
1652953030000|2022-05-19 09:37:10|673.5|673|673.5|672.8|673.9|673.3|673.5|672.8|3139
1652953040000|2022-05-19 09:37:20|673.7|673|673.2|672.5|673.7|673|673.2|672.5|212
1652953050000|2022-05-19 09:37:30|673.4|672.7|672.9|672.4|673.4|672.7|672.9|672.4|891
1652953060000|2022-05-19 09:37:40|673|672.6|672.5|672|673|672.6|672.5|671.8|522
1652953070000|2022-05-19 09:37:50|672|671.3|672.6|672.1|672.6|672.1|672|671.3|1698
1652953080000|2022-05-19 09:38:00|672.4|671.9|672.4|671.9|672.6|672.1|672.4|671.9|0
1652953090000|2022-05-19 09:38:10|672.6|672.1|672.6|672.1|672.6|672.1|672.6|672.1|0
1652953100000|2022-05-19 09:38:20|672.4|671.9|672.4|671.9|672.4|671.9|672.4|671.9|300
1652953130000|2022-05-19 09:38:50|672.6|672.1|672.3|671.9|672.6|672.1|672.3|671.9|0
1652953150000|2022-05-19 09:39:10|672.5|672|672.7|672.2|672.7|672.2|672.3|671.8|201
1652953160000|2022-05-19 09:39:20|672.9|672.3|672.9|672.4|672.9|672.4|672.9|672.3|81
1652953200000|2022-05-19 09:40:00|672.7|672.2|672.3|671.8|672.7|672.2|672.3|671.8|63
1652953210000|2022-05-19 09:40:10|672.4|672|672.4|672|672.4|672|672.4|672|0
1652953220000|2022-05-19 09:40:20|672.2|671.8|672.4|671.8|672.6|672|672.2|671.6|3764
1652953230000|2022-05-19 09:40:30|672.6|672.2|672.9|672.3|672.9|672.3|672.6|672.1|66
1652953240000|2022-05-19 09:40:40|672.7|672.1|672.8|671.9|672.8|672.1|672.4|671.7|1
1652953260000|2022-05-19 09:41:00|672.6|671.7|672.7|672.2|672.9|672.5|672.3|671.7|645
1652953270000|2022-05-19 09:41:10|672.9|672.3|672.7|672.2|672.9|672.3|672.7|672.1|0
1652953280000|2022-05-19 09:41:20|672.9|672.4|672.9|672.3|672.9|672.4|672.6|672.1|0
1652953300000|2022-05-19 09:41:40|672.7|672.1|672.7|672.1|672.9|672.3|672.7|672.1|0
1652953310000|2022-05-19 09:41:50|672.9|672.2|672.7|672.1|672.9|672.4|672.7|672.1|10
1652953320000|2022-05-19 09:42:00|672.8|672.3|672.7|672.1|672.8|672.3|672.7|672.1|0
1652953340000|2022-05-19 09:42:20|672.9|672.3|672.5|671.9|672.9|672.3|672.5|671.9|1424
1652953350000|2022-05-19 09:42:30|672.7|672.1|672.6|672.1|672.7|672.1|672.5|671.9|0
1652953360000|2022-05-19 09:42:40|672.4|671.9|672.6|672.1|672.6|672.1|672.4|671.9|100
1652953380000|2022-05-19 09:43:00|672.4|671.9|673.4|672.6|673.4|672.7|672.4|671.9|2311
1652953390000|2022-05-19 09:43:10|673.2|672.4|672.8|672.1|673.4|672.8|672.8|672.1|306
1652953400000|2022-05-19 09:43:20|673.1|672.2|673.1|672.4|673.1|672.4|673.1|672.2|0
1652953410000|2022-05-19 09:43:30|672.9|672.5|673.1|672.5|673.1|672.5|672.9|672.3|0
1652953420000|2022-05-19 09:43:40|672.9|672.4|673.1|672.4|673.2|672.6|672.9|672.4|0
1652953430000|2022-05-19 09:43:50|672.9|672.6|672.9|672.3|673.1|672.6|672.9|672.3|830
1652953440000|2022-05-19 09:44:00|673.1|672.5|672.8|672.3|673.1|672.5|672.8|672.3|0
1652953460000|2022-05-19 09:44:20|673|672.5|672.8|672.1|673|672.5|672.8|672.1|489
1652953470000|2022-05-19 09:44:30|673|672.3|672.9|672.2|673|672.3|672.7|672|350
1652953480000|2022-05-19 09:44:40|672.8|672|672.7|672.2|673|672.2|672.5|672|0
1652953490000|2022-05-19 09:44:50|672.5|672|673|672.2|673|672.2|672.5|672|416
1652953500000|2022-05-19 09:45:00|672.8|672|672.8|672|672.8|672|672.8|672|0
1652953510000|2022-05-19 09:45:10|673|672.2|673|672.2|673|672.2|672.8|672.1|0
1652953520000|2022-05-19 09:45:20|672.8|672|673|672.2|673|672.2|672.7|671.9|0
1652953540000|2022-05-19 09:45:40|672.8|672.3|672.8|672|672.8|672.3|672.8|672|300
1652953550000|2022-05-19 09:45:50|673|672.2|673.6|673|673.6|673|673|672.2|1858
1652953560000|2022-05-19 09:46:00|673.4|672.8|673.4|672.8|673.4|672.8|673.4|672.8|0
1652953590000|2022-05-19 09:46:30|673.6|673|673|672.5|673.6|673|672.6|672|708
1652953610000|2022-05-19 09:46:50|672.8|672.3|673.1|672.5|673.1|672.6|672.8|672.3|3272
1652953620000|2022-05-19 09:47:00|672.9|672.3|672.8|672.3|672.9|672.5|672.8|672.3|708
1652953640000|2022-05-19 09:47:20|672.6|672.1|672.6|672.1|672.6|672.1|672.6|672.1|303
1652953650000|2022-05-19 09:47:30|672.8|672.5|673|672.4|673|672.5|672.6|672.1|4493
1652953660000|2022-05-19 09:47:40|672.8|672.2|673|672.3|673|672.3|672.8|672.2|0
1652953670000|2022-05-19 09:47:50|672.8|672.1|672.8|672.2|672.8|672.2|672.8|672.1|0
1652953680000|2022-05-19 09:48:00|673|672.4|673|672.5|673|672.5|673|672.4|0
1652953700000|2022-05-19 09:48:20|672.9|672.6|673.2|672.8|673.3|672.9|672.9|672.6|889
1652953710000|2022-05-19 09:48:30|673.4||673.2||673.4||673.2||0
1652953720000|2022-05-19 09:48:40|673.3|673|673.4|673.1|673.4|673.3|673.3|673|413
1652953730000|2022-05-19 09:48:50|673.6|673.2|673.8|673.3|673.8|673.3|673.6|673.2|74
1652953740000|2022-05-19 09:49:00|673.7|673.4|673.6|673.3|673.7|673.4|673.6|673.2|406
1652953750000|2022-05-19 09:49:10||673.4||673.3||673.4||673.3|0
1652953760000|2022-05-19 09:49:20|673.8|673.4|673.4|673.1|673.8|673.4|673.3|673.1|1918
1652953770000|2022-05-19 09:49:30|673.5|673|673.5|672.9|673.5|673|673.5|672.9|0
1652953780000|2022-05-19 09:49:40|673.6|673|673.6|673.1|673.6|673.1|673.6|673|0
1652953790000|2022-05-19 09:49:50|673.7|673.2|673.6|673.1|673.7|673.4|673.6|673.1|533
1652953810000|2022-05-19 09:50:10||673.2||673.2||673.2||673.2|0
1652953820000|2022-05-19 09:50:20|673.7|673.3|673.9|673.6|674.2|673.8|673.7|673.3|4431
1652953840000|2022-05-19 09:50:40|673.8|673.5|673.7|673.4|673.8|673.5|673.7|673.4|747
1652953850000|2022-05-19 09:50:50||673.5||673.4||673.5||673.4|0
1652953860000|2022-05-19 09:51:00||673.3||673.2||673.3||673.2|0
1652953870000|2022-05-19 09:51:10||673.3||673.3||673.3||673.3|0
1652953880000|2022-05-19 09:51:20|673.6|673.2|673.6|673.2|673.6|673.2|673.6|673.2|38
1652953890000|2022-05-19 09:51:30|673.5||673.5||673.5||673.5||0
1652953900000|2022-05-19 09:51:40|673.7|673.3|673.7|673.3|673.7|673.3|673.7|673.3|174
1652953920000|2022-05-19 09:52:00|673.8|673.4|673.8|673.6|673.8|673.6|673.8|673.4|170
1652953930000|2022-05-19 09:52:10|674|673.7|674.1|673.8|674.1|673.8|674|673.7|398
1652953940000|2022-05-19 09:52:20|674.3|673.9|674.4|674|674.4|674.1|674.2|673.9|709
1652953950000|2022-05-19 09:52:30|674.5|674.1|674.5|674|674.6|674.1|674.4|674|1295
1652953960000|2022-05-19 09:52:40|674.4||674.3||674.4||674.3||0
1652953970000|2022-05-19 09:52:50|674.5|674.4|674.3|674|674.5|674.4|674.3|674|1782
1652953980000|2022-05-19 09:53:00|674.4||674.4||674.4||674.4||0
1652953990000|2022-05-19 09:53:10|674.3|673.9|674.2|673.7|674.3|673.9|674|673.5|507
1652954000000|2022-05-19 09:53:20|674.1||674.1||674.1||674.1||0
1652954010000|2022-05-19 09:53:30|674.2||674.1||674.2||674.1||0
1652954050000|2022-05-19 09:54:10|674.3|673.8|674.4|673.8|674.4|674|674.3|673.8|206
1652954060000|2022-05-19 09:54:20|674.6|674.5|674.7|674.4|674.8|674.5|674.5|673.9|8024
1652954070000|2022-05-19 09:54:30|674.8|674.5|674.8|674.4|674.8|674.5|674.8|674.4|97
1652954090000|2022-05-19 09:54:50|674.9|674.5|674.9|674.4|675|674.7|674.9|674.4|258
1652954110000|2022-05-19 09:55:10|675|674.5|675|674.5|675|674.5|675|674.5|0
1652954120000|2022-05-19 09:55:20|674.9|674.4|674.7|674.4|674.9|674.4|674.7|674.4|1311
1652954130000|2022-05-19 09:55:30|674.6|674.3|674.4|674|674.6|674.3|674.4|674|1350
1652954140000|2022-05-19 09:55:40||673.9||674.1||674.1||673.9|0
1652954160000|2022-05-19 09:56:00|674.5||674.5||674.5||674.5||0
1652954170000|2022-05-19 09:56:10||674.3||674.3||674.3||674.3|0
1652954200000|2022-05-19 09:56:40|674.6|674.4|674.9|674.4|675|674.5|674.6|674.4|1759
1652954220000|2022-05-19 09:57:00|674.8||674.7||674.8||674.7||0
1652954230000|2022-05-19 09:57:10|674.8||674.8||674.8||674.8||0
1652954240000|2022-05-19 09:57:20|674.7|674.3|674.5|674.3|674.7|674.3|674.5|674.3|349
1652954250000|2022-05-19 09:57:30|674.6||674.6||674.6||674.6||0
1652954260000|2022-05-19 09:57:40|674.5|674.2|674.6|674.1|674.6|674.2|674.3|674.1|1
1652954280000|2022-05-19 09:58:00|674.5||674.5||674.5||674.5||0
1652954290000|2022-05-19 09:58:10|674.4||674.4||674.4||674.4||0
1652954310000|2022-05-19 09:58:30|674.3|674|674.3|674|674.4|674|674.2|674|812
1652954320000|2022-05-19 09:58:40|674.2|673.9|674|673.7|674.2|673.9|674|673.6|1795
1652954330000|2022-05-19 09:58:50|673.9|673.6|673.9|673.5|673.9|673.6|673.9|673.5|0
1652954340000|2022-05-19 09:59:00|673.8|673.4|673.6|673.3|673.8|673.4|673.6|673.2|1484
1652954350000|2022-05-19 09:59:10|673.7|673.4|674|673.5|674|673.6|673.7|673.4|2986
1652954360000|2022-05-19 09:59:20|673.9|673.4|673.7|673.4|673.9|673.4|673.7|673.2|0
1652954370000|2022-05-19 09:59:30|673.8||673.6||673.8||673.6||0
1652954380000|2022-05-19 09:59:40|673.9|673.5|673.9|673.5|673.9|673.5|673.9|673.5|3878
1652954390000|2022-05-19 09:59:50|673.8|673.6|673.8|673.5|673.9|673.6|673.8|673.5|0
1652954410000|2022-05-19 10:00:10|673.7|673.4|673.2|673|673.7|673.4|673.2|673|860
1652954420000|2022-05-19 10:00:20|673.1|672.7|673.2|672.8|673.3|673|673|672.7|17856
1652954430000|2022-05-19 10:00:30||672.7||672.7||672.7||672.7|0
1652954440000|2022-05-19 10:00:40|673.1|672.6|673.1|672.4|673.1|672.6|673.1|672.4|0
1652954460000|2022-05-19 10:01:00|672.9|672.5|672.9|672.6|672.9|672.6|672.9|672.5|0
1652954470000|2022-05-19 10:01:10|673.1|672.7|673.2|672.9|673.2|672.9|673|672.7|295
1652954480000|2022-05-19 10:01:20|673.3|673|673.2|672.9|673.4|673|673.2|672.9|817
1652954510000|2022-05-19 10:01:50|673.4|673|673.4|673|673.4|673.2|673.4|673|98
1652954530000|2022-05-19 10:02:10|673.6|673.1|673.8|673.4|673.8|673.4|673.6|673.1|1217
1652954560000|2022-05-19 10:02:40|673.7|673.3|673.6|673.1|673.7|673.3|673.5|673.1|979
1652954570000|2022-05-19 10:02:50|673.5|673|673.1|672.7|673.5|673|673.1|672.7|1409
1652954580000|2022-05-19 10:03:00|673|672.6|673|672.5|673|672.6|673|672.5|0
1652954610000|2022-05-19 10:03:30||672.6||672.6||672.6||672.6|0
1652954630000|2022-05-19 10:03:50||672.5||672.5||672.5||672.5|0
1652954640000|2022-05-19 10:04:00||672.6||672.6||672.6||672.6|0
1652954650000|2022-05-19 10:04:10|672.9|672.5|672.8|672.5|672.9|672.5|672.7|672.5|297
1652954660000|2022-05-19 10:04:20|672.7|672.4|672.6|672|672.7|672.4|672.6|672|396
1652954670000|2022-05-19 10:04:30||672.1||672.1||672.1||672.1|0
1652954680000|2022-05-19 10:04:40|672.8|672.2|672.8|672.4|672.9|672.5|672.8|672.2|1000
1652954710000|2022-05-19 10:05:10|672.7|672.3|672.7|672.3|672.7|672.3|672.7|672.3|0
1652954730000|2022-05-19 10:05:30|672.8|672.4|672.7|672.3|672.8|672.5|672.7|672.3|1318
1652954750000|2022-05-19 10:05:50|672.6|672.2|672.4|672|672.6|672.2|672.4|672|0
1652954760000|2022-05-19 10:06:00|672.3|671.9|672.3|671.8|672.3|672.2|672.1|671.8|5858
1652954770000|2022-05-19 10:06:10|672.2|671.7|672.2|671.8|672.2|671.9|672.1|671.6|1969
1652954780000|2022-05-19 10:06:20|672.3|671.9|672.4|672|672.6|672.2|672.2|671.9|3431
1652954790000|2022-05-19 10:06:30|672.3|671.9|672.2|672|672.4|672.1|672.2|671.9|3751
1652954810000|2022-05-19 10:06:50|671.8|671.7|672.2|671.8|672.2|671.8|671.8|671.7|8542
1652954830000|2022-05-19 10:07:10|672.1|671.7|672.2|671.8|672.2|671.8|672.1|671.6|0
1652954850000|2022-05-19 10:07:30|672.1|671.7|671.8|671.5|672.1|671.7|671.8|671.3|1601
1652954860000|2022-05-19 10:07:40|671.7|671.4|671.7|671.3|671.7|671.4|671.7|671.3|0
1652954870000|2022-05-19 10:07:50|671.8|671.4|671.9|671.4|672|671.8|671.7|671.4|9000
1652954890000|2022-05-19 10:08:10|672|671.5|672.2|671.9|672.2|672|671.9|671.5|6466
1652954900000|2022-05-19 10:08:20|672.4|672|672.6|672.3|672.8|672.4|672.4|672|5181
1652954910000|2022-05-19 10:08:30|672.5|672.2|672.6|672.2|672.9|672.8|672.5|672.2|5905
1652954940000|2022-05-19 10:09:00||672.3||672.3||672.3||672.3|0
1652954950000|2022-05-19 10:09:10|672.5|672.2|672.5|672.2|672.6|672.2|672.5|672.2|0
1652954960000|2022-05-19 10:09:20|672.4|671.9|672.4|671.9|672.4|671.9|672.3|671.9|5000
1652954970000|2022-05-19 10:09:30|672.3|672|672.1|671.7|672.3|672|672.1|671.7|622
1652954980000|2022-05-19 10:09:40|672.2|671.8|672.1|671.9|672.2|671.9|672.1|671.7|260
1652954990000|2022-05-19 10:09:50||671.8||671.8||671.8||671.8|0
1652955000000|2022-05-19 10:10:00|672|671.7|671.9|671.6|672|671.7|671.9|671.6|1204
1652955010000|2022-05-19 10:10:10|671.8|671.5|671.1|671|671.8|671.5|671|670.6|15729
1652955020000|2022-05-19 10:10:20|671|670.9|671.1|670.6|671.1|670.9|671|670.5|1170
1652955030000|2022-05-19 10:10:30|671|670.7|671.6|671.2|671.8|671.4|671|670.7|11316
1652955040000|2022-05-19 10:10:40|671.7|671.3|671.7|671.4|671.7|671.4|671.7|671.3|200
1652955050000|2022-05-19 10:10:50|671.6|671.3|671.6|671.3|671.6|671.3|671.6|671.3|0
1652955060000|2022-05-19 10:11:00||671.2||671.1||671.2||671.1|0
1652955070000|2022-05-19 10:11:10|671.5||671.4||671.5||671.4||0
1652955090000|2022-05-19 10:11:30|671.6|671.2|671.7|671.3|671.7|671.4|671.6|671.2|1000
1652955110000|2022-05-19 10:11:50|671.6||671.6||671.6||671.6||0
1652955130000|2022-05-19 10:12:10|671.5|671.2|671.6|671.2|671.6|671.2|671.5|671.1|493
1652955140000|2022-05-19 10:12:20|671.5|671.3|671.6|671.3|671.6|671.3|671.3|671.1|2425
1652955150000|2022-05-19 10:12:30|671.8|671.4|671.8|671.5|672|671.7|671.8|671.3|2053
1652955170000|2022-05-19 10:12:50|672|671.6|671.9|671.5|672|671.8|671.9|671.5|4385
1652955180000|2022-05-19 10:13:00|672|671.6|672.5|672.2|672.7|672.2|672|671.6|3538
1652955190000|2022-05-19 10:13:10||672.1||672.1||672.1||672|0
1652955200000|2022-05-19 10:13:20|672.4|672|672.1|671.7|672.4|672|672|671.5|1628
1652955220000|2022-05-19 10:13:40|672.3|671.8|672.4|671.9|672.4|671.9|672.3|671.8|363
1652955230000|2022-05-19 10:13:50|672.2|671.8|672.1|671.8|672.2|671.8|672|671.8|0
1652955250000|2022-05-19 10:14:10|672|671.9|672.1|671.9|672.1|671.9|672|671.7|907
1652955260000|2022-05-19 10:14:20|672|671.8|672.2|671.7|672.3|671.9|672|671.7|752
1652955270000|2022-05-19 10:14:30|672.1||672.1||672.1||672.1||0
1652955280000|2022-05-19 10:14:40|672|671.9|672.1|671.8|672.4|671.9|672|671.7|52
1652955290000|2022-05-19 10:14:50|672.3||672.3||672.3||672.3||0
1652955300000|2022-05-19 10:15:00|672.2||672.3||672.3||672.2||0
1652955310000|2022-05-19 10:15:10|672.2|671.9|672.5|672.1|672.5|672.1|672.2|671.8|1224
1652955320000|2022-05-19 10:15:20|672.4|671.9|672.1|671.7|672.5|672.2|672.1|671.7|7862
1652955340000|2022-05-19 10:15:40|672.3|671.8|672.2|671.8|672.3|672.1|672.2|671.8|3138
1652955360000|2022-05-19 10:16:00||671.7||671.7||671.7||671.7|0
1652955370000|2022-05-19 10:16:10||671.8||671.8||671.8||671.8|0
1652955380000|2022-05-19 10:16:20|672.1|671.7|672.9|672.6|672.9|672.6|671.9|671.7|1364
1652955390000|2022-05-19 10:16:30|673.1|672.5|673.1|672.6|673.1|672.6|673.1|672.5|0
1652955420000|2022-05-19 10:17:00|673.2|672.7|673.1|672.6|673.2|672.7|673|672.6|1024
1652955430000|2022-05-19 10:17:10|673|672.7|672.5|672.1|673|672.7|672.5|672.1|2746
1652955450000|2022-05-19 10:17:30|672.4|672|672.3|671.9|672.4|672|672.3|671.9|995
1652955460000|2022-05-19 10:17:40|672.2|671.8|672.3|671.7|672.3|671.8|672.2|671.7|0
1652955470000|2022-05-19 10:17:50||671.8||672||672||671.8|0
1652955480000|2022-05-19 10:18:00|672.4|672.1|672.5|672.1|672.8|672.3|672.4|672.1|3866
1652955490000|2022-05-19 10:18:10|672.4|672|672.2|671.9|672.5|672|672.2|671.8|477
1652955500000|2022-05-19 10:18:20|672.1|672|672.2|671.8|672.2|672|672.1|671.8|2633
1652955510000|2022-05-19 10:18:30|672.1|671.9|672|671.8|672.1|671.9|672|671.8|740
1652955520000|2022-05-19 10:18:40|671.9|671.7|672|671.7|672|671.8|671.9|671.7|5400
1652955540000|2022-05-19 10:19:00|672.2|671.8|672|671.9|672.2|671.9|672|671.7|1491
1652955550000|2022-05-19 10:19:10||671.7||671.7||671.7||671.7|121
1652955580000|2022-05-19 10:19:40|672.2|671.8|672.5|672|672.5|672.1|672.2|671.8|2215
1652955600000|2022-05-19 10:20:00|672.4||672.5||672.5||672.4||0
1652955610000|2022-05-19 10:20:10||672.1||672.1||672.1||672.1|0
1652955620000|2022-05-19 10:20:20|673|672.2|673.7|673.2|673.7|673.4|672.9|672.2|12358
1652955630000|2022-05-19 10:20:30||673.4||673.4||673.4||673.4|0
1652955640000|2022-05-19 10:20:40|673.8||673.9||674.1||673.8||0
1652955650000|2022-05-19 10:20:50|673.8|673.6|673.8|673.4|673.8|673.6|673.8|673.4|306
1652955660000|2022-05-19 10:21:00|673.9||673.8||673.9||673.8||0
1652955670000|2022-05-19 10:21:10|673.7|673.5|674.3|673.7|674.3|673.9|673.6|673.4|1348
1652955680000|2022-05-19 10:21:20|674.2|673.8|674.1|673.8|674.2|673.8|674.1|673.8|0
1652955690000|2022-05-19 10:21:30|674.2|673.9|674.2|673.9|674.2|673.9|674.2|673.8|0
1652955700000|2022-05-19 10:21:40|674.4|674|674.4|673.9|674.7|674.2|674.4|673.9|6013
1652955730000|2022-05-19 10:22:10|674.7|674|674.8|674.5|674.9|674.6|674.6|674|25889
1652955740000|2022-05-19 10:22:20|674.9|674.6|674.9|674.6|675.2|674.9|674.9|674.5|18651
1652955750000|2022-05-19 10:22:30||674.7||674.6||674.7||674.6|1877
1652955760000|2022-05-19 10:22:40|674.8|674.5|674.7|674.5|674.8|674.6|674.7|674.5|825
1652955780000|2022-05-19 10:23:00|674.6|674.6|674.5|674.2|674.6|674.6|674.5|674|1369
1652955800000|2022-05-19 10:23:20|674.4||674.4||674.4||674.4||137
1652955810000|2022-05-19 10:23:30|674.3|674.1|674.3|673.8|674.3|674.1|674.2|673.8|235
1652955820000|2022-05-19 10:23:40|674.2||674.2||674.2||674.2||0
1652955850000|2022-05-19 10:24:10|674.4|673.9|674.4|673.9|674.5|674.3|674.2|673.8|8596
1652955880000|2022-05-19 10:24:40||674||674||674||674|0
1652955890000|2022-05-19 10:24:50|674.5|674.1|674.6|674.2|674.6|674.4|674.4|674.1|3819
1652955900000|2022-05-19 10:25:00|674.7|674.3|674.7|674.4|674.7|674.5|674.7|674.3|323
1652955910000|2022-05-19 10:25:10|674.8|674.3|674.9|674.6|674.9|674.7|674.8|674.3|720
1652955920000|2022-05-19 10:25:20|675.1|674.7|675.2|675|675.5|675.1|675.1|674.6|7710
1652955940000|2022-05-19 10:25:40|675.3|675.1|675.3|675|675.3|675.1|675.2|675|836
1652955950000|2022-05-19 10:25:50|675.4|675.1|675.4|675.2|675.4|675.3|675.3|675.1|2115
1652955960000|2022-05-19 10:26:00|675.3|675.1|675.3|675|675.4|675.2|675.3|675|1176
1652955970000|2022-05-19 10:26:10|675.4|675.2|675.4|675|675.4|675.2|675.4|675|2
1652955990000|2022-05-19 10:26:30|675.6|675.1|675.7|675.4|675.8|675.4|675.4|675.1|2669
1652956000000|2022-05-19 10:26:40|675.6|675.3|675.1|675|675.6|675.3|675.1|674.8|1436
1652956010000|2022-05-19 10:26:50|675.3|674.8|675.3|674.7|675.5|675.1|675.3|674.7|1713
1652956020000|2022-05-19 10:27:00|675.2|674.8|675.1|674.8|675.2|674.8|675|674.6|1104
1652956030000|2022-05-19 10:27:10|675|674.7|675.1|674.6|675.1|674.7|675|674.5|300
1652956040000|2022-05-19 10:27:20|675|674.7|675.1|674.7|675.1|674.9|675|674.7|77
1652956050000|2022-05-19 10:27:30|675|674.9|675.1|674.6|675.1|674.9|675|674.6|255
1652956060000|2022-05-19 10:27:40|675|674.9|675.6|675.1|675.6|675.1|675|674.6|1256
1652956070000|2022-05-19 10:27:50|675.7|675.2|675.5|675.1|675.7|675.2|675.5|675.1|1431
1652956080000|2022-05-19 10:28:00|675.4||675.3||675.4||675.3||0
1652956100000|2022-05-19 10:28:20|675.2|675|675.1|674.9|675.4|675|675.1|674.7|2472
1652956140000|2022-05-19 10:29:00|675|674.8|675.1|674.6|675.1|674.8|675|674.5|29
1652956150000|2022-05-19 10:29:10|675|674.5|675.3|674.9|675.4|675|675|674.5|1228
1652956160000|2022-05-19 10:29:20|675.2|675|675.3|675.2|675.4|675.2|675.2|675|1426
1652956170000|2022-05-19 10:29:30|675.4|675.3|675.4|675.2|675.4|675.3|675.4|675.2|1134
1652956180000|2022-05-19 10:29:40|675.3|675.3|675.3|675|675.3|675.3|675.3|674.8|232
1652956190000|2022-05-19 10:29:50|675.2|674.9|674.6|674.1|675.2|674.9|674.6|674.1|477
1652956200000|2022-05-19 10:30:00|674.5|674.2|674.4|674.1|674.5|674.2|674.4|674.1|0
1652956210000|2022-05-19 10:30:10|674.5|674.2|674.6|674.1|674.7|674.5|674.4|674.1|4997
1652956220000|2022-05-19 10:30:20|674.5||674.6||674.6||674.5||0
1652956250000|2022-05-19 10:30:50|674.5||674.4||674.5||674.4||947
1652956260000|2022-05-19 10:31:00|674.3|673.9|674.2|673.7|674.3|673.9|674.2|673.7|1047
1652956270000|2022-05-19 10:31:10|674.3|673.8|674.4|673.9|674.4|673.9|674.2|673.7|1070
1652956280000|2022-05-19 10:31:20|674.2|673.8|674.2|673.7|674.2|673.8|674.2|673.7|0
1652956300000|2022-05-19 10:31:40|674.4|673.8|674.2|673.7|674.4|673.9|674.2|673.7|1107
1652956310000|2022-05-19 10:31:50|674.1||674||674.2||674||0
1652956320000|2022-05-19 10:32:00|673.9||674||674||673.9||0
1652956370000|2022-05-19 10:32:50||673.8||673.7||673.8||673.7|300
1652956380000|2022-05-19 10:33:00|674.2|673.8|674|673.7|674.4|674.1|674|673.7|4098
1652956400000|2022-05-19 10:33:20|673.9||673.9||673.9||673.9||0
1652956430000|2022-05-19 10:33:50|673.7|673.6|673.7|673.4|673.8|673.6|673.7|673.2|512
1652956440000|2022-05-19 10:34:00|673.8|673.3|673.7|673.2|673.8|673.3|673.7|673.2|0
1652956450000|2022-05-19 10:34:10|673.6|673.1|673.5|673.1|673.6|673.1|673.5|673|0
1652956460000|2022-05-19 10:34:20||673.2||673||673.2||673|0
1652956490000|2022-05-19 10:34:50||673.1||673.2||673.3||673.1|431
1652956540000|2022-05-19 10:35:40|673.4|673|673.5|673.2|673.5|673.3|673|672.6|22497
1652956550000|2022-05-19 10:35:50|673.6|673.3|673.7|673.3|673.9|673.5|673.6|673.3|1800
1652956560000|2022-05-19 10:36:00|673.6|673.2|673.3|673|673.6|673.3|673.3|672.9|0
1652956580000|2022-05-19 10:36:20|673.4|673.1|673.4|673.1|673.4|673.2|673.4|673.1|2031
1652956590000|2022-05-19 10:36:30|673.5|673.2|673.7|673.4|673.9|673.5|673.5|673.2|4396
1652956620000|2022-05-19 10:37:00|673.6|673.3|673.7|673.4|673.7|673.6|673.5|673.1|4259
1652956670000|2022-05-19 10:37:50|673.8|673.5|674.2|673.8|674.2|673.8|673.7|673.5|5334
1652956680000|2022-05-19 10:38:00|674.1||674.1||674.1||674.1||0
1652956700000|2022-05-19 10:38:20|674|673.9|674.1|673.6|674.1|673.9|673.8|673.5|1056
1652956720000|2022-05-19 10:38:40|674|673.5|673.9|673.5|674|673.5|673.9|673.5|0
1652956730000|2022-05-19 10:38:50|674|673.6|674|673.6|674|673.7|674|673.6|0
1652956740000|2022-05-19 10:39:00||673.7||673.7||673.7||673.7|0
1652956750000|2022-05-19 10:39:10|674.1|673.8|674.2|673.9|674.2|673.9|674.1|673.8|307
1652956770000|2022-05-19 10:39:30|674.4|674|674.2|673.9|674.4|674.1|674.2|673.9|2116
1652956790000|2022-05-19 10:39:50|674.4|674.1|674.5|674.2|674.7|674.2|674.4|673.9|513
1652956810000|2022-05-19 10:40:10|||||||||90
1652956840000|2022-05-19 10:40:40|674.4|674.1|674.3|674|674.4|674.1|674.3|674|211
1652956850000|2022-05-19 10:40:50|674.4|673.9|674.4|673.9|674.4|673.9|674.4|673.9|0
1652956860000|2022-05-19 10:41:00|674.5|674|674.9|674.5|674.9|674.5|674.3|674|5430
1652956880000|2022-05-19 10:41:20|675|674.6|675|674.5|675|674.6|674.9|674.5|1803
1652956910000|2022-05-19 10:41:50|674.9|674.6|674.9|674.5|675|674.6|674.8|674.5|587
1652957000000|2022-05-19 10:43:20|674.8|674.4|674.4|674|674.8|674.4|674.4|674|1333
1652957010000|2022-05-19 10:43:30|674.3|673.9|674.3|673.9|674.3|673.9|674.1|673.9|16
1652957020000|2022-05-19 10:43:40||673.8||673.8||673.8||673.8|0
1652957040000|2022-05-19 10:44:00|674.2|673.7|674.2|673.7|674.2|673.7|674.2|673.7|0
1652957050000|2022-05-19 10:44:10|674.1|673.6|674.1|673.6|674.1|673.6|674.1|673.6|0
1652957060000|2022-05-19 10:44:20|674|673.5|674|673.6|674|673.6|674|673.5|0
1652957070000|2022-05-19 10:44:30||673.5||673.5||673.5||673.5|0
1652957090000|2022-05-19 10:44:50||673.6||673.6||673.6||673.6|0
1652957100000|2022-05-19 10:45:00||673.7||673.7||673.7||673.7|0
1652957110000|2022-05-19 10:45:10|674.1|673.6|674.3|673.9|674.5|674.1|674.1|673.5|7251
1652957120000|2022-05-19 10:45:20|674.4||674.4||674.4||674.4||0
1652957130000|2022-05-19 10:45:30|674.5|674|674.9|674.6|674.9|674.6|674.4|673.9|3983
1652957140000|2022-05-19 10:45:40|675|674.7|675|674.6|675|674.7|675|674.6|108
1652957150000|2022-05-19 10:45:50|675.2|674.5|675.2|674.7|675.3|674.8|675.2|674.5|200
1652957160000|2022-05-19 10:46:00|675.3|674.8|675.4|674.9|675.4|674.9|675.3|674.8|0
1652957170000|2022-05-19 10:46:10|675.5||675.5||675.6||675.5||0
1652957180000|2022-05-19 10:46:20|675.6|675|675.7|675.3|675.8|675.4|675.6|675|489
1652957190000|2022-05-19 10:46:30|675.8||675.8||675.8||675.8||0
1652957220000|2022-05-19 10:47:00|676|675.4|675.8|675.3|676|675.4|675.8|675.3|1545
1652957240000|2022-05-19 10:47:20|675.7|675.2|675.5|675|675.7|675.3|675.4|675|816
1652957250000|2022-05-19 10:47:30|675.4|675.1|675.5|675|675.5|675.1|675.4|675|1000
1652957260000|2022-05-19 10:47:40|675.4||675.4||675.4||675.4||0
1652957280000|2022-05-19 10:48:00|675.5|675.4|675.8|675.4|675.8|675.4|675.5|675.4|3306
1652957290000|2022-05-19 10:48:10|675.7|675.3|675.4|675|675.8|675.3|675.4|675|5240
1652957330000|2022-05-19 10:48:50|675.3|674.9|675.3|674.9|675.3|674.9|675|674.6|940
1652957340000|2022-05-19 10:49:00||674.8||674.7||674.8||674.7|0
1652957350000|2022-05-19 10:49:10|675.2|674.6|675.2|674.6|675.2|674.6|675.1|674.6|0
1652957370000|2022-05-19 10:49:30|675.1|674.7|675.3|674.8|675.3|674.8|675.1|674.7|149
1652957380000|2022-05-19 10:49:40|675.4|674.9|675.6|675.2|675.8|675.4|675.4|674.9|1288
1652957390000|2022-05-19 10:49:50|675.5|675.4|675.7|675.5|675.7|675.5|675.5|675.2|3313
1652957410000|2022-05-19 10:50:10|675.8|675.6|676.1|675.7|676.2|675.7|675.8|675.6|1052
1652957430000|2022-05-19 10:50:30|676|675.6|675.9|675.5|676|675.6|675.9|675.5|167
1652957450000|2022-05-19 10:50:50|676|675.6|676.1|675.9|676.4|676.1|676|675.6|28800
1652957460000|2022-05-19 10:51:00|676|675.8|676.1|675.7|676.1|675.8|676|675.7|319
1652957470000|2022-05-19 10:51:10|676|675.6|675.8|675.3|676|675.6|675.8|675.3|826
1652957480000|2022-05-19 10:51:20||675.4||675.4||675.4||675.4|0
1652957540000|2022-05-19 10:52:20|675.7|675.2|675.3|675|675.7|675.2|675.3|675|1975
1652957560000|2022-05-19 10:52:40||674.9||675||675||674.8|0
1652957580000|2022-05-19 10:53:00||675.1||675||675.1||675|69
1652957610000|2022-05-19 10:53:30|675.4|675.1|675.5|675.2|675.5|675.4|675.3|675.1|2969
1652957630000|2022-05-19 10:53:50|675.4||675.5||675.5||675.4||0
1652957670000|2022-05-19 10:54:30|675.4|675.3|675.5|675.3|675.5|675.3|675.4|675.2|101
1652957680000|2022-05-19 10:54:40|675.7|675.2|675.7|675.2|675.7|675.4|675.7|675.2|289
1652957700000|2022-05-19 10:55:00||675.3||675.3||675.3||675.3|0
1652957720000|2022-05-19 10:55:20|675.8|675.4|675.7|675.3|676.1|675.7|675.7|675.3|1636
1652957740000|2022-05-19 10:55:40|675.6|675.2|675.5|675.1|675.6|675.2|675.3|674.9|741
1652957770000|2022-05-19 10:56:10||675.2||675.1||675.2||675.1|0
1652957790000|2022-05-19 10:56:30|675.6|675.2|675.7|675.4|675.7|675.5|675.6|675.2|341
1652957860000|2022-05-19 10:57:40|675.6|675.3|675.4|675|675.6|675.3|675.1|674.9|2212
1652957870000|2022-05-19 10:57:50|675.5|675.1|676|675.5|676|675.5|675.5|675.1|723
1652957900000|2022-05-19 10:58:20|676.1|675.6|676|675.6|676.2|675.8|676|675.6|0
1652957910000|2022-05-19 10:58:30||675.8||675.8||675.8||675.8|0
1652957930000|2022-05-19 10:58:50|676.2|675.9|676.1|675.8|676.2|675.9|675.9|675.6|5089
1652957940000|2022-05-19 10:59:00|676|675.9|675.7|675.2|676|675.9|675.7|675.2|1512
1652957950000|2022-05-19 10:59:10|675.6||675.6||675.6||675.6||0
1652957960000|2022-05-19 10:59:20|675.7|675.3|675.7|675.2|675.9|675.6|675.7|675.2|3656
1652957970000|2022-05-19 10:59:30|675.6||675.7||675.7||675.6||0
1652957980000|2022-05-19 10:59:40|675.6||675.6||675.6||675.6||0
1652957990000|2022-05-19 10:59:50|675.5|675.4|675.6|675.2|675.6|675.4|675.5|675.2|1126
1652958130000|2022-05-19 11:02:10|675.4|675.1|675.2|675|675.4|675.1|675.2|675|496
1652958150000|2022-05-19 11:02:30|675.4|675.1|675.2|675|675.4|675.1|675.2|675|3748
1652958180000|2022-05-19 11:03:00|675.1|674.9|675|674.8|675.1|674.9|674.8|674.2|19919
1652958190000|2022-05-19 11:03:10||674.7||674.7||674.7||674.7|0
1652958210000|2022-05-19 11:03:30||674.6||674.6||674.6||674.6|0
1652958230000|2022-05-19 11:03:50|675.1|674.5|675.3|675|675.3|675.1|675.1|674.5|1755
1652958240000|2022-05-19 11:04:00|675.2|675.1|675|674.5|675.3|675.1|675|674.5|441
1652958250000|2022-05-19 11:04:10|675.1|674.6|675.2|674.8|675.2|674.8|675.1|674.6|201
1652958260000|2022-05-19 11:04:20|675.3|674.7|675.3|674.9|675.3|674.9|675.3|674.6|0
1652958280000|2022-05-19 11:04:40|675.1|674.8|675|674.8|675.1|674.8|675|674.8|283
1652958310000|2022-05-19 11:05:10|674.9|674.7|674.5|674|674.9|674.7|674.5|674|512
1652958340000|2022-05-19 11:05:40|674.4||674.4||674.4||674.4||0
1652958360000|2022-05-19 11:06:00|674.3|674.1|674.8|674.4|674.8|674.5|674.3|674.1|4756
1652958370000|2022-05-19 11:06:10|674.7|674.3|674.7|674.2|674.7|674.3|674.7|674.2|216
1652958390000|2022-05-19 11:06:30||674.3||674.2||674.3||674.2|0
1652958400000|2022-05-19 11:06:40|674.8|674.3|674.8|674.3|674.8|674.3|674.8|674.3|0
1652958450000|2022-05-19 11:07:30|674.7|674.4|674.7|674.3|674.7|674.4|674.7|674.3|1040
1652958460000|2022-05-19 11:07:40|674.8|674.4|674.7|674.3|674.8|674.4|674.7|674.3|213
1652958500000|2022-05-19 11:08:20|674.6|674.2|674.4|674.1|674.6|674.2|674.3|674.1|1776
1652958540000|2022-05-19 11:09:00|674.3|674|674.1|673.7|674.3|674|673.9|673.4|13750
1652958560000|2022-05-19 11:09:20||673.8||673.8||673.8||673.8|0
1652958570000|2022-05-19 11:09:30||673.7||673.8||673.8||673.7|0
1652958580000|2022-05-19 11:09:40||673.7||673.7||673.7||673.7|0
1652958590000|2022-05-19 11:09:50||673.8||673.8||673.8||673.8|0
1652958600000|2022-05-19 11:10:00|674|673.7|673.8|673.4|674|673.7|673.8|673.3|885
1652958610000|2022-05-19 11:10:10|673.7|673.3|673.7|673.3|673.7|673.3|673.7|673.3|0
1652958620000|2022-05-19 11:10:20|673.6|673.2|673.5|673|673.6|673.2|673.5|673|0
1652958640000|2022-05-19 11:10:40|673.4||673.3||673.4||673.3||0
1652958660000|2022-05-19 11:11:00|673.2|672.9|673.7|673.4|673.7|673.4|673|672.8|39183
1652958680000|2022-05-19 11:11:20|673.6|673.3|673.5|673.2|673.6|673.3|673.5|673.2|2434
1652958700000|2022-05-19 11:11:40|673.4|673.1|673.7|673.4|673.7|673.4|673.4|673|5253
1652958710000|2022-05-19 11:11:50|673.8|673.5|673.7|673.6|673.8|673.6|673.7|673.5|89
1652958730000|2022-05-19 11:12:10|673.8|673.7|673.8|673.6|673.8|673.7|673.8|673.6|325
1652958750000|2022-05-19 11:12:30|673.9|673.7|674|673.6|674|673.8|673.9|673.6|2765
1652958810000|2022-05-19 11:13:30|673.9||673.9||673.9||673.9||0
1652958840000|2022-05-19 11:14:00|674|673.7|674.1|673.9|674.1|673.9|674|673.7|871
1652958850000|2022-05-19 11:14:10|674|673.8|674|673.6|674.3|673.9|674|673.6|499
1652958880000|2022-05-19 11:14:40|674.1|673.7|674.2|673.7|674.2|673.7|674.1|673.7|529
1652958900000|2022-05-19 11:15:00||673.8||673.6||673.8||673.6|12
1652958910000|2022-05-19 11:15:10|674|673.7|674|673.7|674|673.7|674|673.7|0
1652958920000|2022-05-19 11:15:20|674.1|673.8|674.2|673.8|674.2|674.1|674.1|673.8|952
1652958930000|2022-05-19 11:15:30|674.1|673.9|674.2|673.9|674.2|673.9|674.1|673.9|0
1652958940000|2022-05-19 11:15:40|674.1|673.8|673.8|673.6|674.1|673.8|673.8|673.6|342
1652958950000|2022-05-19 11:15:50|673.7|673.5|673.9|673.5|673.9|673.6|673.7|673.3|1031
1652958960000|2022-05-19 11:16:00|674|673.6|674.2|673.6|674.2|673.6|674|673.6|68
1652959020000|2022-05-19 11:17:00||673.5||673.6||673.6||673.4|0
1652959090000|2022-05-19 11:18:10||673.7||673.6||673.7||673.6|0
1652959100000|2022-05-19 11:18:20||673.7||673.7||673.7||673.7|0
1652959130000|2022-05-19 11:18:50|674.1|673.6|674|673.5|674.1|673.6|673.8|673.4|1023
1652959140000|2022-05-19 11:19:00||673.4||673.4||673.4||673.4|0
1652959150000|2022-05-19 11:19:10||673.5||673.4||673.5||673.4|0
1652959160000|2022-05-19 11:19:20|673.8||673.7||673.8||673.7||0
1652959180000|2022-05-19 11:19:40|673.6|673.3|673.7|673.3|673.7|673.3|673.6|673.3|716
1652959190000|2022-05-19 11:19:50|673.8||673.8||673.8||673.8||0
1652959230000|2022-05-19 11:20:30|673.7|673.4|673.5|673.1|673.7|673.4|673.4|673.1|2439
1652959240000|2022-05-19 11:20:40|673.6|673.2|673.6|673.1|673.7|673.2|673.5|673.1|1241
1652959250000|2022-05-19 11:20:50|673.7|673.2|674|673.6|674|673.6|673.7|673.2|1763
1652959260000|2022-05-19 11:21:00|673.9|673.8|674.2|673.8|674.2|673.8|673.9|673.4|400
1652959270000|2022-05-19 11:21:10|674.1|673.7|674.1|673.8|674.1|673.8|674.1|673.7|0
1652959280000|2022-05-19 11:21:20|674.2|673.7|674.2|674|674.2|674|674.2|673.7|87
1652959290000|2022-05-19 11:21:30|674.3|674.1|674.4|674|674.7|674.3|674.3|674|1524
1652959300000|2022-05-19 11:21:40|674.5||674.5||674.5||674.5||0
1652959320000|2022-05-19 11:22:00|674.6|674.3|674.6|674.3|674.6|674.3|674.6|674.1|0
1652959330000|2022-05-19 11:22:10|674.7|674.2|674.7|674.1|674.8|674.2|674.6|674.1|50
1652959340000|2022-05-19 11:22:20|674.6||674.7||674.7||674.6||0
1652959360000|2022-05-19 11:22:40|674.8|674.2|674.8|674.3|674.8|674.3|674.8|674.2|186
1652959370000|2022-05-19 11:22:50|674.9|674.4|674.9|674.4|674.9|674.4|674.9|674.4|0
1652959390000|2022-05-19 11:23:10|675|674.5|675.2|674.6|675.2|674.6|675|674.5|174
1652959400000|2022-05-19 11:23:20|675|674.5|674.9|674.5|675|674.5|674.9|674.5|0
1652959410000|2022-05-19 11:23:30|675|674.6|674.9|674.5|675|674.7|674.9|674.5|391
1652959420000|2022-05-19 11:23:40|675|674.6|675.3|674.9|675.3|674.9|675|674.6|240
1652959430000|2022-05-19 11:23:50|675.2|675|675.3|674.9|675.3|675|675.2|674.9|1242
1652959440000|2022-05-19 11:24:00|675.2||675.3||675.3||675.2||0
1652959450000|2022-05-19 11:24:10|675.2|674.8|675.1|674.8|675.2|674.8|675.1|674.8|345
1652959460000|2022-05-19 11:24:20|675.2||675.2||675.2||675.2||0
1652959480000|2022-05-19 11:24:40|675.3||675.3||675.3||675.3||0
1652959500000|2022-05-19 11:25:00|675.2|674.9|675.3|674.8|675.3|674.9|675.2|674.8|1713
1652959510000|2022-05-19 11:25:10|675.2|674.9|675.2|674.6|675.2|674.9|675.2|674.6|171
1652959520000|2022-05-19 11:25:20|675.4|674.8|675.7|675.2|675.9|675.4|675.4|674.8|300
1652959540000|2022-05-19 11:25:40|675.9|675.4|676.2|675.5|676.5|675.7|675.9|675.4|125
1652959550000|2022-05-19 11:25:50|676.4|675.7|676.4|675.9|676.4|675.9|676.2|675.7|0
1652959560000|2022-05-19 11:26:00|676.2|675.7|676.2|675.7|676.2|675.7|676.2|675.7|0
1652959570000|2022-05-19 11:26:10|676.4|675.9|676.4|675.9|676.4|675.9|676.4|675.9|0
1652959580000|2022-05-19 11:26:20|676.3|675.7|676.2|675.7|676.5|675.9|676.2|675.7|0
1652959590000|2022-05-19 11:26:30|676.4|675.9|676.2|675.7|676.4|675.9|676.2|675.7|0
1652959600000|2022-05-19 11:26:40|677.1|676.3|676.8|676.2|677.1|676.3|676.8|676.1|1728
1652959610000|2022-05-19 11:26:50|676.6|676|676.8|676.3|676.8|676.3|676.6|676|429
1652959620000|2022-05-19 11:27:00|676.7|675.9|676.1|675.7|676.7|675.9|676.1|675.7|551
1652959650000|2022-05-19 11:27:30|676.3|675.5|676.3|675.7|676.3|675.7|676.1|675.5|34
1652959670000|2022-05-19 11:27:50|||||||||6984
1652959680000|2022-05-19 11:28:00|676|675.5|676.9|676.2|676.9|676.2|676|675.5|386
1652959690000|2022-05-19 11:28:10|676.7|676|676.8|676.2|676.8|676.2|676.6|676|0
1652959700000|2022-05-19 11:28:20|677.2|676.4|677.2|676.4|677.2|676.4|677.2|676.4|226
1652959710000|2022-05-19 11:28:30|677.4|676.7|677.2|676.5|677.4|676.7|677.2|676.5|0
1652959720000|2022-05-19 11:28:40|677|676.7|677.1|676.3|677.2|676.7|676.8|676.1|760
1652959730000|2022-05-19 11:28:50|677|676.2|677.2|676.7|677.2|676.7|677|676.2|641
1652959760000|2022-05-19 11:29:20|677|676.5|677|676.7|677|676.7|677|676.5|1000
1652959770000|2022-05-19 11:29:30|677.2|676.9|677.3|676.7|677.6|677.1|677.2|676.7|256
1652959790000|2022-05-19 11:29:50|677.5|677.1|677.5|677.1|677.5|677.2|677.3|676.9|49
1652959800000|2022-05-19 11:30:00|677.3|676.9|677.9|677.2|678.1|677.2|677.3|676.9|826
1652959810000|2022-05-19 11:30:10|677.7|677|677.5|677|677.9|677.3|677.5|677|0
1652959820000|2022-05-19 11:30:20|677.4|676.9|677.2|676.5|677.6|677.1|677.2|676.5|532
1652959830000|2022-05-19 11:30:30|677|676.3|676.9|676.4|677.1|676.4|676.9|676.3|74
1652959840000|2022-05-19 11:30:40|677|676.5|677.2|676.6|677.2|676.6|677|676.4|84
1652959860000|2022-05-19 11:31:00|677|676.4|676.8|676|677|676.4|676.8|676|333
1652959870000|2022-05-19 11:31:10|676.9|675.8|676.8|676|676.9|676|676.7|675.8|0
1652959880000|2022-05-19 11:31:20|676.6|675.8|676.7|675.9|676.8|675.9|676.5|675.6|0
1652959900000|2022-05-19 11:31:40|676.5|675.7|676.5|675.7|676.5|675.7|676.5|675.7|0
1652959920000|2022-05-19 11:32:00|676.7|676.1|677|676.4|677|676.4|676.5|675.9|1446
1652959940000|2022-05-19 11:32:20|677.2|676.6|677.2|676.6|677.4|676.8|677.2|676.6|418
1652959950000|2022-05-19 11:32:30|677.4|676.7|677.4|676.7|677.4|676.7|677.4|676.7|0
1652959970000|2022-05-19 11:32:50|677.2|676.6|677.4|676.7|677.4|676.7|677.2|676.5|0
1652959980000|2022-05-19 11:33:00|677.3|676.5|677.3|676.6|677.3|676.6|677.1|676.5|728
1652959990000|2022-05-19 11:33:10|677.1|676.4|676.8|676.1|677.1|676.4|676.8|676|613
1652960000000|2022-05-19 11:33:20|677|676.3|676.9|676.3|677|676.3|676.9|676.3|0
1652960010000|2022-05-19 11:33:30|676.7|676.1|676.6|676.1|676.8|676.3|676.6|676.1|0
1652960020000|2022-05-19 11:33:40|676.8|676.3|676.8|676.3|676.8|676.3|676.7|676.1|0
1652960030000|2022-05-19 11:33:50|676.7|676.1|677.1|676.3|677.1|676.3|676.7|676.1|408
1652960040000|2022-05-19 11:34:00|676.9|676.1|677.6|676.9|677.6|676.9|676.9|676.1|92
1652960050000|2022-05-19 11:34:10|677.7|677.1|677.8|677.1|677.8|677.1|677.6|676.9|0
1652960070000|2022-05-19 11:34:30|677.7||677.7||677.7||677.7||0
1652960080000|2022-05-19 11:34:40|677.5|676.9|677.6|676.9|677.8|677.1|677.5|676.9|0
1652960090000|2022-05-19 11:34:50|677.8|677.1|677.8|677.1|677.8|677.1|677.6|676.9|0
1652960100000|2022-05-19 11:35:00|677.6|676.9|678.2|677.5|678.2|677.5|677.6|676.9|408
1652960110000|2022-05-19 11:35:10|678.4|677.7|678.1|677.5|678.4|677.7|678.1|677.5|0
1652960120000|2022-05-19 11:35:20|678.3|677.7|678.1|677.4|678.3|677.7|678.1|677.4|70
1652960130000|2022-05-19 11:35:30|678|677.2|677.9|677.4|678|677.4|677.7|677.2|0
1652960140000|2022-05-19 11:35:40|677.8|677.2|677.8|677.2|677.8|677.2|677.8|677.2|0
1652960160000|2022-05-19 11:36:00|677.7|677.4|677.9|677.4|677.9|677.4|677.7|677.4|0
1652960170000|2022-05-19 11:36:10|678|677.3|678|677.5|678|677.5|677.8|677.3|0
1652960210000|2022-05-19 11:36:50|678.1|677.6|678.2|677.6|678.2|677.6|678.1|677.4|0
1652960220000|2022-05-19 11:37:00|678|677.7|678.2|677.6|678.2|677.7|678|677.4|0
1652960240000|2022-05-19 11:37:20|678|677.4|677.9|677.4|678|677.4|677.9|677.4|0
1652960250000|2022-05-19 11:37:30|678.4|677.5|678.5|677.7|678.5|677.7|678.3|677.5|1031
1652960260000|2022-05-19 11:37:40|678.3|677.5|678.4|677.8|678.5|677.8|678.3|677.5|0
1652960290000|2022-05-19 11:38:10|678.2|677.6|678.2|677.6|678.3|677.8|678.2|677.6|0
1652960300000|2022-05-19 11:38:20|678.4|677.8|678.4|677.8|678.4|677.8|678.4|677.8|0
1652960310000|2022-05-19 11:38:30|678.2|677.6|678.1|677.5|678.3|677.7|678.1|677.5|390
1652960320000|2022-05-19 11:38:40|678.2||678.2||678.2||678.2||0
1652960330000|2022-05-19 11:38:50|678.3|677.7|678.1|677.5|678.3|677.7|678.1|677.5|0
1652960360000|2022-05-19 11:39:20|678.3|677.7|678.3|677.7|678.3|677.7|678.3|677.7|0
1652960370000|2022-05-19 11:39:30|678.4|677.5|678.3|677.7|678.4|677.7|678.1|677.5|0
1652960380000|2022-05-19 11:39:40|678.6|678.1|679|678.1|679|678.3|678.4|677.9|191
1652960390000|2022-05-19 11:39:50|679.2|678.3|679|678.2|679.2|678.4|678.8|678.2|429
1652960400000|2022-05-19 11:40:00|678.8|678|678.9|678.1|678.9|678.2|678.7|678|0
1652960410000|2022-05-19 11:40:10|678.6|677.8|678.6|677.8|678.6|677.8|678.4|677.7|0
1652960420000|2022-05-19 11:40:20||678.1||678.1||678.1||678.1|0
1652960450000|2022-05-19 11:40:50|678.3|678|678.4|678.1|678.4|678.1|678.3|677.9|1
1652960460000|2022-05-19 11:41:00|678.3|678|678.2|677.9|678.3|678|678.2|677.9|4
1652960470000|2022-05-19 11:41:10|678.3|678|678.7|678.1|678.7|678.1|678.3|678|2176
1652960480000|2022-05-19 11:41:20|678.6|678|678.6|678.1|678.6|678.1|678.5|678|0
1652960500000|2022-05-19 11:41:40|678.5|677.9|678.4|677.8|678.5|678|678.1|677.7|8516
1652960510000|2022-05-19 11:41:50||677.9||677.9||677.9||677.9|0
1652960540000|2022-05-19 11:42:20|678.5|678|678.8|678.4|678.8|678.4|678.5|678|1191
1652960550000|2022-05-19 11:42:30|678.7|678.3|678.1|677.6|678.7|678.3|678.1|677.6|91
1652960560000|2022-05-19 11:42:40|678.2|677.7|678.5|678|678.6|678.1|678.1|677.7|5869
1652960570000|2022-05-19 11:42:50|678.4|677.9|678.3|677.7|678.4|677.9|678.3|677.7|0
1652960580000|2022-05-19 11:43:00||677.6||677.8||677.8||677.6|0
1652960600000|2022-05-19 11:43:20|678.4|678|678.5|678.3|678.5|678.3|678.3|678|2679
1652960610000|2022-05-19 11:43:30|678.6|678.4|679|678.5|679|678.5|678.6|678.4|3193
1652960630000|2022-05-19 11:43:50|679.1|678.6|679.3|679|679.3|679|678.8|678.6|317
1652960640000|2022-05-19 11:44:00|679.4||679.4||679.4||679.4||0
1652960670000|2022-05-19 11:44:30|679.3||679.4||679.4||679.3||0
1652960680000|2022-05-19 11:44:40|679.5||679.4||679.6||679.4||0
1652960720000|2022-05-19 11:45:20|679|678.9|679.3|678.8|679.4|678.9|679|678.8|323
1652960730000|2022-05-19 11:45:30|679.4|678.9|679.4|678.9|679.4|678.9|679.4|678.9|0
1652960770000|2022-05-19 11:46:10|679.3|678.8|679.2|678.8|679.3|678.8|679.2|678.8|6
1652960830000|2022-05-19 11:47:10|679.3|678.9|679.4|678.9|679.4|679|679.3|678.9|1370
1652960860000|2022-05-19 11:47:40|679.3||679.3||679.3||679.3||0
1652960870000|2022-05-19 11:47:50|679.2|678.8|678.7|678.2|679.2|678.8|678.6|678.2|2111
1652960880000|2022-05-19 11:48:00||678.3||678.4||678.4||678.3|0
1652960890000|2022-05-19 11:48:10||678.3||678.3||678.3||678.3|0
1652960970000|2022-05-19 11:49:30||678.4||678.4||678.4||678.4|0
1652960990000|2022-05-19 11:49:50|678.8|678.6|678.8|678.6|678.8|678.7|678.8|678.6|2019
1652961000000|2022-05-19 11:50:00|678.7|678.5|678.8|678.3|678.8|678.5|678.6|678.3|704
1652961010000|2022-05-19 11:50:10|678.7||678.6||678.7||678.6||0
1652961040000|2022-05-19 11:50:40|678.7||678.8||678.8||678.7||0
1652961090000|2022-05-19 11:51:30|678.7||678.7||678.7||678.7||0
1652961100000|2022-05-19 11:51:40|678.3|678.2|678.7|678.3|678.7|678.3|678.3|678.1|323
1652961140000|2022-05-19 11:52:20|678.8|678.4|678.4|678.3|679.1|678.7|678.4|678.3|4766
1652961150000|2022-05-19 11:52:30|678.3|678.2|678|677.7|678.3|678.2|677.9|677.5|2148
1652961160000|2022-05-19 11:52:40||677.6||677.6||677.6||677.6|0
1652961180000|2022-05-19 11:53:00||677.7||677.6||677.7||677.6|0
1652961190000|2022-05-19 11:53:10||677.5||677.5||677.5||677.5|0
1652961200000|2022-05-19 11:53:20||677.7||677.7||677.7||677.7|0
1652961220000|2022-05-19 11:53:40|677.9|677.6|677.7|677.2|677.9|677.6|677.6|677.2|2689
1652961230000|2022-05-19 11:53:50|677.6|677.3|677.6|677.2|677.6|677.3|677.6|677.2|0
1652961240000|2022-05-19 11:54:00||677.1||677||677.1||677|0
1652961250000|2022-05-19 11:54:10||677.2||677.3||677.3||677.1|0
1652961260000|2022-05-19 11:54:20||677.2||677.3||677.3||677.2|0
1652961270000|2022-05-19 11:54:30|677.7|677.4|677.9|677.6|677.9|677.6|677.7|677.4|3114
1652961280000|2022-05-19 11:54:40|677.8|677.7|678.1|677.6|678.1|677.8|677.8|677.5|2113
1652961290000|2022-05-19 11:54:50|678|677.7|678|677.5|678.1|677.7|677.9|677.5|877
1652961310000|2022-05-19 11:55:10|678.1|677.6|678.1|677.6|678.1|677.6|678.1|677.6|0
1652961320000|2022-05-19 11:55:20|677.9|677.5|677.9|677.5|677.9|677.5|677.9|677.5|0
1652961330000|2022-05-19 11:55:30||677.6||677.6||677.6||677.6|0
1652961340000|2022-05-19 11:55:40||677.5||677.5||677.5||677.5|15
1652961360000|2022-05-19 11:56:00|677.8|677.4|677.7|677.2|677.8|677.4|677.7|677.2|1792
1652961370000|2022-05-19 11:56:10|677.6||677.6||677.6||677.6||0
1652961380000|2022-05-19 11:56:20|677.7|677.3|677.9|677.6|677.9|677.6|677.6|677.3|4808
1652961390000|2022-05-19 11:56:30|678|677.7|678|677.6|678.2|677.9|678|677.6|6733
1652961400000|2022-05-19 11:56:40|677.9|677.5|677.5|677.1|677.9|677.5|677.4|677.1|1775
1652961410000|2022-05-19 11:56:50|677.4|677|677.3|676.8|677.4|677|677.3|676.7|0
1652961420000|2022-05-19 11:57:00|677.4|676.9|677.5|677.1|677.5|677.2|677.4|676.9|1113
1652961430000|2022-05-19 11:57:10|677.6|677.2|677.3|676.7|677.6|677.3|677.3|676.7|576
1652961450000|2022-05-19 11:57:30|677.2|676.8|677.2|676.8|677.2|676.8|677.2|676.8|0
1652961460000|2022-05-19 11:57:40|677.1|676.7|676.8|676.5|677.1|676.7|676.8|676.5|112
1652961470000|2022-05-19 11:57:50|676.7|676.6|676.7|676.5|676.7|676.7|676.7|676.5|2425
1652961480000|2022-05-19 11:58:00|676.6|676.6|676.9|676.5|676.9|676.6|676.4|676|21411
1652961490000|2022-05-19 11:58:10|676.8|676.6|676.8|676.4|676.8|676.6|676.7|676.4|291
1652961500000|2022-05-19 11:58:20|676.7|676.3|676.7|676.3|676.7|676.3|676.7|676.3|0
1652961530000|2022-05-19 11:58:50||676.4||676.4||676.4||676.4|0
1652961540000|2022-05-19 11:59:00|676.8|676.5|676.8|676.6|676.9|676.7|676.6|676.4|3967
1652961550000|2022-05-19 11:59:10|676.9|676.7|676.7|676.4|676.9|676.7|676.6|676.4|2276
1652961560000|2022-05-19 11:59:20|676.6|676.3|676.4|676.1|676.6|676.3|676.4|676.1|996
1652961570000|2022-05-19 11:59:30|676.3|676.2|676.6|676.2|676.6|676.3|676.3|676.2|27
1652961580000|2022-05-19 11:59:40|676.7|676.3|676.8|676.4|676.9|676.6|676.7|676.3|2243
1652961590000|2022-05-19 11:59:50|676.9|676.5|677.2|676.9|677.4|677|676.9|676.5|4434
1652961600000|2022-05-19 12:00:00|677.3||677.2||677.4||677.2||0
1652961630000|2022-05-19 12:00:30|677.3|677|677.8|677.4|677.8|677.4|677.3|677|3160
1652961660000|2022-05-19 12:01:00||677.3||677.3||677.3||677.3|0
1652961670000|2022-05-19 12:01:10|677.7|677.2|677.3|676.9|677.7|677.2|677.3|676.6|1699
1652961680000|2022-05-19 12:01:20|677.4|677|677.4|676.9|677.4|677|677.4|676.9|0
1652961690000|2022-05-19 12:01:30|677.3|676.8|677.3|677|677.3|677|677.3|676.8|1567
1652961700000|2022-05-19 12:01:40|677.4|677.1|677.5|677.2|677.5|677.2|677.4|677|0
1652961730000|2022-05-19 12:02:10|677.6|677.3|677.7|677.3|677.7|677.3|677.6|677.3|0
1652961740000|2022-05-19 12:02:20||677.2||677.1||677.2||677|0
1652961750000|2022-05-19 12:02:30||677.3||677.3||677.3||677.3|0
1652961770000|2022-05-19 12:02:50|677.6|677.4|677.1|676.8|677.6|677.4|677.1|676.6|2251
1652961780000|2022-05-19 12:03:00|677|676.7|676.9|676.6|677|676.7|676.9|676.3|0
1652961810000|2022-05-19 12:03:30|676.8||676.8||676.8||676.8||0
1652961820000|2022-05-19 12:03:40|676.9||676.9||676.9||676.9||0
1652961860000|2022-05-19 12:04:20|676.8||676.8||676.8||676.8||0
1652961900000|2022-05-19 12:05:00|676.9|676.7|676.5|676.1|677|676.7|676.5|676|4278
1652961910000|2022-05-19 12:05:10|676.6|676.2|677|676.6|677|676.6|676.6|676.2|3061
1652961930000|2022-05-19 12:05:30|676.9||676.9||676.9||676.9||0
1652961970000|2022-05-19 12:06:10|677|676.7|677.6|677.1|677.6|677.1|677|676.7|475
1652961980000|2022-05-19 12:06:20|677.5|677|677.5|676.9|677.5|677|677.5|676.9|0
1652961990000|2022-05-19 12:06:30|677.4|677.1|677.5|677.1|677.5|677.1|677.3|676.9|184
1652962000000|2022-05-19 12:06:40|677.4|677|677.3|676.9|677.4|677|677.3|676.9|0
1652962010000|2022-05-19 12:06:50||677||677||677||677|0
1652962030000|2022-05-19 12:07:10|677.2|676.9|677.3|676.9|677.3|676.9|677.2|676.9|152
1652962040000|2022-05-19 12:07:20|677.4|677|677.6|677|677.6|677.1|677.4|677|0
1652962070000|2022-05-19 12:07:50||676.9||676.9||676.9||676.9|0
1652962100000|2022-05-19 12:08:20||677.1||677.1||677.1||677.1|0
1652962110000|2022-05-19 12:08:30||677.2||677.1||677.2||677.1|0
1652962140000|2022-05-19 12:09:00|677.5|677.2|678|677.6|678|677.6|677.5|677.2|1138
1652962150000|2022-05-19 12:09:10|678.1|677.7|678.1|677.7|678.1|677.7|678.1|677.7|0
1652962160000|2022-05-19 12:09:20|678||678||678||678||0
1652962180000|2022-05-19 12:09:40|677.9|677.6|677.9|677.5|677.9|677.7|677.6|677.2|482
1652962190000|2022-05-19 12:09:50|678||678||678||678||0
1652962200000|2022-05-19 12:10:00|677.9||678||678||677.9||0
1652962210000|2022-05-19 12:10:10|677.9||678||678||677.9||0
1652962220000|2022-05-19 12:10:20|677.9||677.9||677.9||677.9||0
1652962260000|2022-05-19 12:11:00||677.6||677.5||677.6||677.5|0
1652962270000|2022-05-19 12:11:10||677.6||677.6||677.6||677.6|0
1652962320000|2022-05-19 12:12:00|678|677.7|678.6|678|678.6|678|678|677.7|2903
1652962330000|2022-05-19 12:12:10|678.5|678.1|678.5|678.1|678.5|678.1|678.5|678.1|0
1652962340000|2022-05-19 12:12:20|678.6||678.6||678.6||678.6||0
1652962350000|2022-05-19 12:12:30|678.5||678.5||678.5||678.5||0
1652962360000|2022-05-19 12:12:40|678.4|678|678.3|678|678.4|678|678.3|677.9|1500
1652962380000|2022-05-19 12:13:00|678.2||678.2||678.2||678.2||0
1652962390000|2022-05-19 12:13:10|678.3||678.3||678.3||678.3||0
1652962400000|2022-05-19 12:13:20|678.2||678.2||678.2||678.2||0
1652962410000|2022-05-19 12:13:30|678.3|678.1|678.6|678.1|678.6|678.2|678.3|678.1|659
1652962420000|2022-05-19 12:13:40|678.5|678|678.5|678.1|678.5|678.1|678.5|678|0
1652962490000|2022-05-19 12:14:50|||||||||100
1652962500000|2022-05-19 12:15:00|678.4||678.6||678.6||678.4||0
1652962510000|2022-05-19 12:15:10|678.5|678.2|678.6|678.1|678.6|678.2|678.4|678.1|415
1652962530000|2022-05-19 12:15:30|678.5||678.5||678.5||678.4||0
1652962540000|2022-05-19 12:15:40|678.6||678.5||678.6||678.4||0
1652962550000|2022-05-19 12:15:50|678.4||678.4||678.4||678.4||0
1652962560000|2022-05-19 12:16:00|678.5|678|677.9|677.6|678.5|678|677.8|677.5|5701
1652962570000|2022-05-19 12:16:10||677.5||677.6||677.6||677.4|0
1652962590000|2022-05-19 12:16:30|677.8|677.5|677.1|676.6|677.8|677.5|677.1|676.6|360
1652962600000|2022-05-19 12:16:40||676.5||676.4||676.5||676.4|0
1652962610000|2022-05-19 12:16:50||676.5||676.5||676.5||676.5|0
1652962620000|2022-05-19 12:17:00||676.6||676.6||676.6||676.6|0
1652962630000|2022-05-19 12:17:10|677|676.7|677|676.5|677|676.7|676.9|676.5|825
1652962670000|2022-05-19 12:17:50|677.1|676.6|677.6|677.3|677.6|677.3|677.1|676.6|8595
1652962700000|2022-05-19 12:18:20|677.7|677.4|677.7|677.3|677.9|677.5|677.7|677.3|1719
1652962720000|2022-05-19 12:18:40|677.6|677.2|677.4|676.9|677.8|677.2|677.3|676.9|1968
1652962730000|2022-05-19 12:18:50|677.3|677|677.4|676.9|677.4|677|677.3|676.9|1000
1652962740000|2022-05-19 12:19:00|677.2||677.3||677.4||677.2||0
1652962750000|2022-05-19 12:19:10|677.4||677.4||677.4||677.4||0
1652962770000|2022-05-19 12:19:30|677.3|676.8|677.2|676.8|677.3|676.8|677.2|676.6|207
1652962800000|2022-05-19 12:20:00|677.1|676.7|676.9|676.6|677.1|676.7|676.9|676.6|3
1652962810000|2022-05-19 12:20:10|676.8|676.5|676.9|676.4|676.9|676.6|676.6|676.4|4742
1652962820000|2022-05-19 12:20:20|676.8|676.3|676.8|676.3|676.8|676.3|676.8|676.1|0
1652962840000|2022-05-19 12:20:40|676.7||676.7||676.7||676.7||0
1652962880000|2022-05-19 12:21:20|676.6|676.2|676.4|676.1|676.6|676.2|676.3|676.1|1110
1652962900000|2022-05-19 12:21:40|676.3|676|676.3|675.8|676.4|676|676.3|675.8|2185
1652962910000|2022-05-19 12:21:50|676.2|675.7|676.1|675.7|676.2|675.7|676.1|675.6|0
1652962930000|2022-05-19 12:22:10|676||676||676||676||0
1652962940000|2022-05-19 12:22:20|675.9|675.6|675|674.6|675.9|675.6|675|674.6|11284
1652962950000|2022-05-19 12:22:30||674.5||674.6||674.6||674.5|0
1652962970000|2022-05-19 12:22:50|674.9|674.5|674.9|674.4|675|674.6|674.9|674.3|1666
1652962980000|2022-05-19 12:23:00|674.8|674.5|674.9|674.5|674.9|674.5|674.8|674.5|0
1652963020000|2022-05-19 12:23:40|675|674.6|674.9|674.6|675|674.6|674.9|674.5|410
1652963030000|2022-05-19 12:23:50||674.5||674.5||674.5||674.5|15
1652963050000|2022-05-19 12:24:10|674.8|674.4|674.7|674.4|674.8|674.4|674.7|674.4|83
1652963080000|2022-05-19 12:24:40|674.6|674.3|674.5|674|674.6|674.3|674.1|674|7749
1652963110000|2022-05-19 12:25:10|674.4|674.1|674.1|673.8|674.4|674.1|674|673.4|13191
1652963120000|2022-05-19 12:25:20|674|673.7|674.1|673.4|674.1|673.7|673.9|673.4|335
1652963130000|2022-05-19 12:25:30||673.6||673.6||673.6||673.6|0
1652963140000|2022-05-19 12:25:40|674|673.7|674|673.5|674.1|673.8|674|673.4|1559
1652963150000|2022-05-19 12:25:50|673.8|673.6|674.1|673.8|674.1|673.8|673.8|673.5|4658
1652963160000|2022-05-19 12:26:00|674.2|673.9|675|674.3|675|674.4|674.2|673.9|1108
1652963180000|2022-05-19 12:26:20|675.1|674.4|675.5|674.9|675.5|674.9|675.1|674.4|0
1652963190000|2022-05-19 12:26:30|675.6|674.8|675.5|674.8|675.6|674.8|675.5|674.8|0
1652963200000|2022-05-19 12:26:40|675.4|674.9|675.5|674.9|675.5|674.9|675.4|674.9|0
1652963210000|2022-05-19 12:26:50|675.4|674.8|675|674.5|675.4|674.8|675|674.4|345
1652963240000|2022-05-19 12:27:20||674.4||674.4||674.4||674.4|0
1652963250000|2022-05-19 12:27:30|674.9||674.9||675||674.9||0
1652963260000|2022-05-19 12:27:40|675|674.3|674.8|674.3|675|674.4|674.8|674.2|1235
1652963270000|2022-05-19 12:27:50||674.2||674.4||674.4||674.2|0
1652963320000|2022-05-19 12:28:40|674.7||674.8||674.8||674.7||0
1652963340000|2022-05-19 12:29:00|674.7|674.3|674.7|674.3|674.7|674.3|674.7|674.3|48
1652963350000|2022-05-19 12:29:10|674.8|674.4|674.8|674.3|674.8|674.4|674.8|674.3|158
1652963360000|2022-05-19 12:29:20|674.9|674.4|674.8|674.5|675|674.5|674.8|674.3|2714
1652963380000|2022-05-19 12:29:40|675|674.6|675.6|675|675.6|675|675|674.6|1328
1652963390000|2022-05-19 12:29:50|675.4|674.8|675.4|674.8|675.4|674.8|675.3|674.8|109
1652963400000|2022-05-19 12:30:00|675.3|674.9|675.4|674.8|675.4|675|675.3|674.8|538
1652963410000|2022-05-19 12:30:10|675.3|674.9|675.1|674.5|675.4|674.9|675|674.4|1922
1652963420000|2022-05-19 12:30:20|675.2|674.6|674.9|674.5|675.2|674.6|674.9|674.5|165
1652963430000|2022-05-19 12:30:30|675|674.6|675|674.5|675.1|674.6|674.9|674.5|299
1652963440000|2022-05-19 12:30:40|675.1||674.8||675.1||674.8||0
1652963470000|2022-05-19 12:31:10|674.7|674.4|674.7|674.1|674.7|674.4|674.6|674|443
1652963480000|2022-05-19 12:31:20|674.6||674.6||674.6||674.6||0
1652963490000|2022-05-19 12:31:30||674||674.2||674.2||674|0
1652963500000|2022-05-19 12:31:40||674.1||674.1||674.1||674.1|0
1652963510000|2022-05-19 12:31:50|674.7||674.6||674.7||674.6||0
1652963520000|2022-05-19 12:32:00|674.5|674|674.5|674|674.5|674|674.5|674|0
1652963530000|2022-05-19 12:32:10||674.1||674.1||674.1||674.1|0
1652963540000|2022-05-19 12:32:20|674.6||674.6||674.7||674.6||0
1652963550000|2022-05-19 12:32:30|674.5|674|673.9|673.6|674.6|674.1|673.8|673.6|4880
1652963560000|2022-05-19 12:32:40|673.8|673.5|673.6|673.1|673.8|673.5|673.1|673|11803
1652963570000|2022-05-19 12:32:50|673.5|673.2|673.5|673.1|673.6|673.2|673.4|673.1|167
1652963580000|2022-05-19 12:33:00|673.4|673|673.3|673|673.4|673|673.3|673|724
1652963590000|2022-05-19 12:33:10|673.2||673.1||673.5||673.1||35557
1652963600000|2022-05-19 12:33:20|||||||||16920
1652963630000|2022-05-19 12:33:50|673.2|673.1|673.3|673.1|673.4|673.1|673.2|673|1179
1652963650000|2022-05-19 12:34:10|673.2|673|673.3|673|673.3|673|673.1|673|10235
1652963660000|2022-05-19 12:34:20|673.2|673.2|673|672.9|673.3|673.2|673|672.8|31582
1652963670000|2022-05-19 12:34:30|673.1|672.8|673.3|672.9|673.3|673|673.1|672.6|4371
1652963680000|2022-05-19 12:34:40||673.1||673.1||673.1||673.1|0
1652963700000|2022-05-19 12:35:00|673.4|673.2|673.9|673.5|673.9|673.5|673.4|673.1|1037
1652963710000|2022-05-19 12:35:10|673.8|673.4|673.3|672.9|673.8|673.4|673.3|672.8|1530
1652963720000|2022-05-19 12:35:20|673.2|672.8|673|672.5|673.2|672.8|673|672.5|622
1652963730000|2022-05-19 12:35:30|672.9|672.4|672.8|672.2|672.9|672.4|672.8|672.2|0
1652963740000|2022-05-19 12:35:40||672.3||672.3||672.3||672.2|0
1652963750000|2022-05-19 12:35:50||672.2||672.3||672.3||672.2|0
1652963760000|2022-05-19 12:36:00||672.2||672.3||672.3||672.2|0
1652963770000|2022-05-19 12:36:10|672.7|672.2|672.4|672.2|672.8|672.3|672.4|672.1|4588
1652963780000|2022-05-19 12:36:20|672.3|672.1|672.5|672.1|672.7|672.3|672.3|672.1|5118
1652963810000|2022-05-19 12:36:50|672.6|672.2|672.8|672.3|672.9|672.4|672.5|672.2|6091
1652963820000|2022-05-19 12:37:00|672.9|672.4|673|672.5|673.2|673.1|672.9|672.4|16964
1652963840000|2022-05-19 12:37:20||672.6||672.6||672.6||672.6|0
1652963850000|2022-05-19 12:37:30|672.9|672.7|672.8|672.5|672.9|672.7|672.7|672.5|1807
1652963860000|2022-05-19 12:37:40|672.7|672.6|672.7|672.3|672.7|672.6|672.6|672.1|2157
1652963870000|2022-05-19 12:37:50|672.6|672.2|672.5|672.2|672.6|672.2|672.5|672.1|339
1652963880000|2022-05-19 12:38:00|672.4|672.1|672.2|671.8|672.5|672.1|672.2|671.7|568
1652963890000|2022-05-19 12:38:10|672.1|671.7|672.1|671.7|672.2|671.8|672.1|671.7|388
1652963910000|2022-05-19 12:38:30|672||672.1||672.1||672||0
1652963930000|2022-05-19 12:38:50|672.2|671.8|672.6|672|672.6|672.1|672.1|671.8|495
1652963940000|2022-05-19 12:39:00|672.5|672.1|672.5|671.9|672.5|672.1|672.3|671.7|162
1652963950000|2022-05-19 12:39:10|671.9|671.8|672.3|671.8|672.5|671.9|671.9|671.8|9301
1652963960000|2022-05-19 12:39:20|672.4|671.7|672|671.6|672.4|671.8|671.7|671.5|20000
1652963970000|2022-05-19 12:39:30|671.9|671.5|672.1|671.7|672.2|671.8|671.9|671.4|1146
1652963980000|2022-05-19 12:39:40|672.2||672.2||672.2||672.2||0
1652963990000|2022-05-19 12:39:50|672.1|671.6|672|671.5|672.1|671.7|672|671.5|692
1652964000000|2022-05-19 12:40:00|671.9||672||672.1||671.9||0
1652964010000|2022-05-19 12:40:10|671.9|671.7|671.9|671.5|671.9|671.7|671.9|671.5|1
1652964020000|2022-05-19 12:40:20|671.8|671.4|671.6|671.1|671.8|671.4|671.6|671.1|2578
1652964040000|2022-05-19 12:40:40|671.5||671.5||671.5||671.5||0
1652964070000|2022-05-19 12:41:10|671.4|671|670.9|670.6|671.4|671|670.7|670.6|26303
1652964080000|2022-05-19 12:41:20|671|670.7|671.1|670.6|671.1|670.7|671|670.6|2731
1652964090000|2022-05-19 12:41:30|671|670.7|670.9|670.5|671.1|670.7|670.9|670.5|90
1652964120000|2022-05-19 12:42:00|671|670.6|671.4|671.1|671.5|671.2|671|670.6|7649
1652964130000|2022-05-19 12:42:10||671||671||671||671|0
1652964140000|2022-05-19 12:42:20|671.5|671.1|671.6|671.2|671.8|671.4|671.4|671.1|7773
1652964150000|2022-05-19 12:42:30|671.7|671.1|672.1|671.5|672.1|671.8|671.6|671.1|27062
1652964160000|2022-05-19 12:42:40|672||672.1||672.1||672||0
1652964170000|2022-05-19 12:42:50|672||672.1||672.1||672||0
1652964180000|2022-05-19 12:43:00|672|671.6|672|671.5|672.1|671.6|671.9|671.5|874
1652964190000|2022-05-19 12:43:10|671.9|671.6|672.3|671.9|672.3|672.1|671.9|671.5|22779
1652964200000|2022-05-19 12:43:20|672.7|671.8|672.3|672.2|672.8|672.2|672.3|671.8|10451
1652964210000|2022-05-19 12:43:30|672.4|672.1|672.6|672.1|672.6|672.3|672.4|672|4890
1652964220000|2022-05-19 12:43:40|672.5|671.9|672.4|672|672.6|672|672.4|671.9|6500
1652964230000|2022-05-19 12:43:50|672.3|671.9|672.2|671.7|672.3|672|672.2|671.7|143
1652964250000|2022-05-19 12:44:10|672.3|671.8|673|672.5|673.1|672.8|672.2|671.8|21751
1652964260000|2022-05-19 12:44:20|673.1||673.1||673.1||673.1||0
1652964270000|2022-05-19 12:44:30||672.6||672.7||672.8||672.6|97
1652964280000|2022-05-19 12:44:40|673|672.6|672.6|672.2|673|672.6|672.5|672.2|3072
1652964320000|2022-05-19 12:45:20|672.7|672.3|672.8|672.4|672.8|672.6|672.7|672.3|428
1652964330000|2022-05-19 12:45:30|672.9|672.6|673|672.6|673.2|672.8|672.9|672.6|1497
1652964350000|2022-05-19 12:45:50|672.9|672.5|673|672.4|673|672.5|672.8|672.4|79
1652964370000|2022-05-19 12:46:10|672.9|672.5|672.8|672.4|672.9|672.5|672.8|672.4|0
1652964380000|2022-05-19 12:46:20|672.9|672.6|673|672.6|673|672.7|672.9|672.6|50
1652964390000|2022-05-19 12:46:30|673.1|672.7|673.5|673|673.5|673|673.1|672.7|1260
1652964400000|2022-05-19 12:46:40|673.6|673.1|673.5|673.1|673.6|673.1|673.5|673.1|0
1652964410000|2022-05-19 12:46:50|673.4||673.4||673.4||673.4||0
1652964420000|2022-05-19 12:47:00|673.3|673|673|672.6|673.3|673|672.8|672.6|4369
1652964430000|2022-05-19 12:47:10|673.1|672.5|673.2|672.7|673.2|672.7|672.8|672.4|1642
1652964450000|2022-05-19 12:47:30||672.8||672.8||672.8||672.8|0
1652964460000|2022-05-19 12:47:40|673.3|672.9|673.9|673.3|673.9|673.4|673.3|672.9|1780
1652964470000|2022-05-19 12:47:50|673.8||673.7||673.9||673.7||0
1652964490000|2022-05-19 12:48:10|673.6|673.2|673.6|673.1|673.7|673.2|673.5|673.1|1002
1652964500000|2022-05-19 12:48:20|673.5||673.5||673.5||673.5||0
1652964510000|2022-05-19 12:48:30|673.6|673.2|673.6|673.1|673.7|673.2|673.6|673.1|0
1652964520000|2022-05-19 12:48:40|673.5||673.5||673.5||673.5||0
1652964530000|2022-05-19 12:48:50|673.4|673|673.4|672.8|673.4|673|673.2|672.7|1670
1652964540000|2022-05-19 12:49:00||672.9||672.8||672.9||672.8|0
1652964560000|2022-05-19 12:49:20|673.3||673.3||673.3||673.3||0
1652964570000|2022-05-19 12:49:30|673.4||673.4||673.4||673.4||0
1652964580000|2022-05-19 12:49:40||672.9||672.9||672.9||672.9|0
1652964590000|2022-05-19 12:49:50|673.5|673|673.7|673.1|673.8|673.1|673.4|672.9|0
1652964600000|2022-05-19 12:50:00|673.6|673|673.6|673|673.7|673|673.6|673|0
1652964620000|2022-05-19 12:50:20|673.5||673.5||673.5||673.5||0
1652964630000|2022-05-19 12:50:30|673.6||673.6||673.6||673.6||0
1652964640000|2022-05-19 12:50:40|673.7|673.1|673.5|673|673.7|673.1|673.5|673|0
1652964660000|2022-05-19 12:51:00||673.1||673.1||673.1||673.1|0
1652964680000|2022-05-19 12:51:20|673.4|673|673.5|673.2|673.5|673.4|673.3|673|8011
1652964690000|2022-05-19 12:51:30||673.3||673.3||673.3||673.3|0
1652964700000|2022-05-19 12:51:40|673.4|673.2|673.5|673.1|673.5|673.2|673.4|673.1|135
1652964710000|2022-05-19 12:51:50|673.7|673.2|673.7|673.2|673.8|673.3|673.7|673.2|3000
1652964720000|2022-05-19 12:52:00|673.8||673.7||673.8||673.7||0
1652964730000|2022-05-19 12:52:10|673.6|673.1|673.6|673.1|673.6|673.1|673.6|673.1|0
1652964740000|2022-05-19 12:52:20|673.7||673.7||673.7||673.7||0
1652964750000|2022-05-19 12:52:30|673.5||673.5||673.5||673.5||0
1652964760000|2022-05-19 12:52:40|673.4|673|673.3|672.9|673.4|673|673.1|672.8|2578
1652964770000|2022-05-19 12:52:50|673.2|673|673.2|672.9|673.2|673|673.2|672.9|0
1652964780000|2022-05-19 12:53:00|673.3||673.3||673.3||673.3||0
1652964800000|2022-05-19 12:53:20|672.8|672.7|673.1|672.6|673.3|672.8|672.8|672.6|10000
1652964820000|2022-05-19 12:53:40|673||673||673||673||0
1652964840000|2022-05-19 12:54:00|672.9|672.5|672.8|672.4|672.9|672.5|672.8|672.3|639
1652964860000|2022-05-19 12:54:20|672.7|672.3|672.4|672.2|672.7|672.3|672.4|672.2|1409
1652964870000|2022-05-19 12:54:30|672.3|672.1|672.2|671.9|672.3|672.1|672.2|671.8|883
1652964880000|2022-05-19 12:54:40|672.3|672|672.4|672.1|672.4|672.2|672.2|672|7861
1652964890000|2022-05-19 12:54:50||672||672||672||672|0
1652964900000|2022-05-19 12:55:00|672.3|671.9|672.2|671.9|672.3|671.9|672.2|671.9|0
1652964910000|2022-05-19 12:55:10|672.1||672.1||672.1||672.1||0
1652964930000|2022-05-19 12:55:30|672.2|672|672.2|672|672.2|672|672.2|672|1622
1652964950000|2022-05-19 12:55:50|672.1|671.9|671.7|671.5|672.1|671.9|671.7|671.3|2083
1652964960000|2022-05-19 12:56:00|671.8|671.6|672.1|671.8|672.1|671.8|671.8|671.4|2348
1652964970000|2022-05-19 12:56:10|672.2||672.3||672.3||672.2||0
1652964980000|2022-05-19 12:56:20|672.4|671.9|672.3|672|672.4|672|672.3|671.9|0
1652964990000|2022-05-19 12:56:30|672.2|671.9|672.1|671.9|672.2|671.9|672.1|671.9|0
1652965000000|2022-05-19 12:56:40|672.2||672.2||672.2||672.2||0
1652965010000|2022-05-19 12:56:50|672.3||672.3||672.3||672.3||0
1652965020000|2022-05-19 12:57:00|672.4|672|672.7|672.3|672.9|672.6|672.4|672|2391
1652965050000|2022-05-19 12:57:30|672.8|672.4|672.7|672.3|672.8|672.4|672.7|672.3|1499
1652965060000|2022-05-19 12:57:40|672.6|672.2|672.4|672.2|672.6|672.2|672.4|672.2|1695
1652965100000|2022-05-19 12:58:20|672.5|672.3|672.7|672.3|672.8|672.5|672.5|672.3|1404
1652965110000|2022-05-19 12:58:30|673|672.4|672.5|672.3|673|672.9|672.5|672.3|19030
1652965120000|2022-05-19 12:58:40|672.6||672.6||672.6||672.6||0
1652965130000|2022-05-19 12:58:50|672.7|672.4|672.9|672.5|672.9|672.6|672.6|672.4|3965
1652965140000|2022-05-19 12:59:00|672.8|672.4|672.8|672.3|672.8|672.4|672.8|672.3|0
1652965150000|2022-05-19 12:59:10|672.9|672.4|672.9|672.6|672.9|672.6|672.8|672.4|9157
1652965160000|2022-05-19 12:59:20|673.1|672.7|673|672.6|673.1|672.7|673|672.6|1350
1652965170000|2022-05-19 12:59:30|672.9|672.7|672.9|672.6|672.9|672.7|672.8|672.6|67
1652965190000|2022-05-19 12:59:50|673.1|672.7|673.4|673|673.4|673.1|673.1|672.7|2977
1652965200000|2022-05-19 13:00:00|673.3|673.1|673.3|673|673.4|673.2|673.1|673|76216
1652965210000|2022-05-19 13:00:10||673.1||673.1||673.1||673.1|0
1652965220000|2022-05-19 13:00:20|673.4|673.2|673.7|673.3|673.7|673.3|673.4|673.2|3674
1652965230000|2022-05-19 13:00:30|673.8|673.4|674|673.6|674|673.6|673.8|673.4|0
1652965240000|2022-05-19 13:00:40|673.8|673.7|673.8|673.6|673.8|673.7|673.8|673.6|0
1652965260000|2022-05-19 13:01:00|673.7|673.5|673.6|673.4|673.7|673.5|673.6|673.4|536
1652965280000|2022-05-19 13:01:20|673.7|673.5|673.8|673.5|673.8|673.5|673.7|673.5|2449
1652965290000|2022-05-19 13:01:30|673.7||673.6||673.7||673.6||115
1652965300000|2022-05-19 13:01:40|673.5|673.4|673.5|673.3|673.6|673.4|673.5|673.3|3010
1652965320000|2022-05-19 13:02:00|673.4||673.4||673.4||673.4||0
1652965330000|2022-05-19 13:02:10|673.5|673.4|674.2|673.7|674.2|673.7|673.5|673.4|6337
1652965340000|2022-05-19 13:02:20||673.8||673.8||673.8||673.8|0
1652965350000|2022-05-19 13:02:30|674.1|673.9|674.1|673.8|674.1|673.9|674|673.8|150
1652965400000|2022-05-19 13:03:20|674.2|673.9|674.3|674|674.3|674|674.2|673.9|335
1652965410000|2022-05-19 13:03:30|674.2|673.9|674.2|673.8|674.2|673.9|674.2|673.8|0
1652965420000|2022-05-19 13:03:40|674.1|673.7|673.9|673.6|674.1|673.7|673.8|673.6|3421
1652965430000|2022-05-19 13:03:50|674|673.7|674|673.6|674|673.7|674|673.6|300
1652965440000|2022-05-19 13:04:00|674.1|673.7|674.4|674|674.4|674|674|673.7|2853
1652965450000|2022-05-19 13:04:10||673.9||673.9||673.9||673.9|0
1652965460000|2022-05-19 13:04:20||674||674||674||674|0
1652965480000|2022-05-19 13:04:40|674.3|673.9|674.1|673.8|674.3|673.9|674|673.8|177
1652965490000|2022-05-19 13:04:50|674.2||674.2||674.2||674.2||0
1652965560000|2022-05-19 13:06:00|674.3|673.9|674.4|673.9|674.4|674|674.3|673.9|0
1652965570000|2022-05-19 13:06:10|674.3|674|674.3|674.1|674.3|674.1|674.3|674|0
1652965580000|2022-05-19 13:06:20|674.2|674|674.3|673.9|674.3|674|674|673.9|4232
1652965630000|2022-05-19 13:07:10||674||673.9||674||673.9|0
1652965670000|2022-05-19 13:07:50|674.4|674|675.2|674.9|675.3|674.9|674.4|674|6553
1652965680000|2022-05-19 13:08:00|675.1|674.8|675.1|674.7|675.1|674.8|674.8|674.5|3837
1652965690000|2022-05-19 13:08:10|674.9||674.9||674.9||674.9||0
1652965770000|2022-05-19 13:09:30|674.8|674.6|674.4|674.2|674.8|674.6|674.4|674.2|3585
1652965780000|2022-05-19 13:09:40||674.1||673.9||674.1||673.9|0
1652965790000|2022-05-19 13:09:50|674.3||674.2||674.3||674.2||0
1652965820000|2022-05-19 13:10:20|674.1|674|674.2|673.9|674.2|674|674|673.9|561
1652965860000|2022-05-19 13:11:00|674.1|673.8|674|673.7|674.1|673.8|674|673.7|564
1652965870000|2022-05-19 13:11:10|673.9|673.6|673.8|673.5|673.9|673.6|673.7|673.5|1460
1652965890000|2022-05-19 13:11:30|673.9|673.6|674.4|674.1|674.4|674.1|673.9|673.5|902
1652965920000|2022-05-19 13:12:00|674.3|674|674.2|674|674.3|674|674.2|674|233
1652965930000|2022-05-19 13:12:10|674.1|674.1|674.2|674|674.2|674.1|674.1|674|1
1652965950000|2022-05-19 13:12:30|674.3|674.1|674.3|674|674.3|674.1|674.3|674|173
1652965960000|2022-05-19 13:12:40|674.4|674.1|674.6|674.3|674.6|674.3|674.4|674.1|647
1652965970000|2022-05-19 13:12:50|674.7|674.4|674.8|674.4|674.9|674.5|674.7|674.4|697
1652965990000|2022-05-19 13:13:10|674.7|674.3|674.3|674|674.7|674.3|674.2|674|1314
1652966000000|2022-05-19 13:13:20|674.4|674.1|674.6|674.2|674.7|674.3|674.3|674.1|4213
1652966010000|2022-05-19 13:13:30||674.1||674.1||674.1||674.1|0
1652966020000|2022-05-19 13:13:40||674.2||674.2||674.2||674.2|0
1652966030000|2022-05-19 13:13:50|674.7|674.3|674.8|674.5|674.8|674.5|674.6|674.3|2528
1652966040000|2022-05-19 13:14:00|674.9|674.6|675.1|674.7|675.1|674.8|674.8|674.4|3310
1652966050000|2022-05-19 13:14:10|675|674.6|674.9|674.6|675|674.6|674.8|674.6|0
1652966060000|2022-05-19 13:14:20|675||675||675||675||0
1652966070000|2022-05-19 13:14:30|674.9|674.5|674.4|674.1|674.9|674.5|674.4|674|1758
1652966080000|2022-05-19 13:14:40||674||674.1||674.1||674|0
1652966100000|2022-05-19 13:15:00|674.3||674.3||674.3||674.3||0
1652966110000|2022-05-19 13:15:10|674.2|674|674.3|674|674.3|674|674.1|674|10859
1652966120000|2022-05-19 13:15:20|674.2|674.1|674.3|674|674.3|674.1|674.1|674|23618
1652966130000|2022-05-19 13:15:30|674.2|674.1|674.1|674|674.3|674.1|674.1|674|35677
1652966140000|2022-05-19 13:15:40|674.2|673.8|674.1|673.6|674.3|673.8|673.6|673.5|44046
1652966170000|2022-05-19 13:16:10||673.7||673.8||673.8||673.7|0
1652966180000|2022-05-19 13:16:20|674.2|673.9|674.2|673.9|674.3|674|674.2|673.9|1220
1652966190000|2022-05-19 13:16:30|674.1|673.8|674.2|673.8|674.2|673.8|674.1|673.8|0
1652966220000|2022-05-19 13:17:00|674.4|673.9|674.3|673.9|674.4|674|674.2|673.9|1934
1652966230000|2022-05-19 13:17:10|674.4|674|674.5|674.1|674.5|674.1|674.4|674|47
1652966240000|2022-05-19 13:17:20|674.4|674|674.4|674|674.4|674|674.4|674|250
1652966250000|2022-05-19 13:17:30|674.5|674.1|674.3|674.1|674.6|674.2|674.3|674.1|1914
1652966280000|2022-05-19 13:18:00|674.4|674|674.5|674.1|674.5|674.4|674.3|674|5458
1652966300000|2022-05-19 13:18:20|674.4||674.4||674.4||674.4||0
1652966310000|2022-05-19 13:18:30|674.3|674|674.3|674|674.3|674|674.2|674|609
1652966320000|2022-05-19 13:18:40|674.1|673.9|674|673.5|674.1|673.9|673.9|673.5|4469
1652966340000|2022-05-19 13:19:00|673.9|673.4|673.5|673|673.9|673.4|673.5|673|480
1652966360000|2022-05-19 13:19:20||673.1||673.1||673.1||673.1|0
1652966370000|2022-05-19 13:19:30|673.4|673|673.3|673|673.4|673|673.3|673|41
1652966410000|2022-05-19 13:20:10|673.4|673.1|673.6|673.3|673.6|673.3|673.3|673.1|7897
1652966430000|2022-05-19 13:20:30|673.5|673.2|673.4|673.2|673.5|673.2|673.4|673.2|881
1652966450000|2022-05-19 13:20:50|673.3|673.1|673.3|673|673.3|673.1|673.3|673|1950
1652966480000|2022-05-19 13:21:20|673.2|673.1|673.3|673|673.3|673.1|673.1|673|15426
1652966520000|2022-05-19 13:22:00|673.2||673.2||673.2||673.1||3273
1652966530000|2022-05-19 13:22:10|673.3|673.1|673.4|673|673.4|673.3|673.2|673|4627
1652966570000|2022-05-19 13:22:50|673.3||673.3||673.3||673.3||0
1652966580000|2022-05-19 13:23:00|673.2|672.9|672.7|672.4|673.2|672.9|672.7|672.4|18670
1652966600000|2022-05-19 13:23:20||672.3||672.2||672.3||672.1|0
1652966610000|2022-05-19 13:23:30||672.3||672.3||672.3||672.3|0
1652966620000|2022-05-19 13:23:40|673|672.4|673.3|672.8|673.6|673.1|673|672.4|12239
1652966630000|2022-05-19 13:23:50||672.9||672.9||672.9||672.9|0
1652966660000|2022-05-19 13:24:20|673.5|673|673.8|673.4|673.9|673.5|673.5|673|3225
1652966700000|2022-05-19 13:25:00|673.7|673.3|673.6|673.3|673.7|673.3|673.6|673.3|366
1652966740000|2022-05-19 13:25:40|673.5|673.2|673.9|673.4|673.9|673.5|673.4|673.2|3606
1652966750000|2022-05-19 13:25:50|674|673.5|674.1|673.6|674.1|673.6|674|673.5|0
1652966760000|2022-05-19 13:26:00|674|674|674|673.5|674.1|674|674|673.5|1999
1652966770000|2022-05-19 13:26:10||673.4||673.4||673.4||673.4|0
1652966780000|2022-05-19 13:26:20||673.5||673.5||673.5||673.5|0
1652966810000|2022-05-19 13:26:50||673.6||673.7||673.7||673.5|0
1652966830000|2022-05-19 13:27:10|674.1|673.8|674.2|673.7|674.4|673.9|674.1|673.7|2030
1652966840000|2022-05-19 13:27:20|674.3|673.8|674.3|673.8|674.3|673.8|674.3|673.8|0
1652966850000|2022-05-19 13:27:30|674.1||674.1||674.1||674.1||0
1652966880000|2022-05-19 13:28:00|674.2|673.9|674.2|673.8|674.4|673.9|673.8|673.7|10195
1652966890000|2022-05-19 13:28:10|674.3|673.9|674.2|673.9|674.4|673.9|674.2|673.9|3500
1652966900000|2022-05-19 13:28:20||674||674||674||674|0
1652966920000|2022-05-19 13:28:40|674.4|674.1|674.5|674.1|674.5|674.1|674.4|674.1|647
1652966930000|2022-05-19 13:28:50|674.4||674.4||674.4||674.4||0
1652966940000|2022-05-19 13:29:00||674||674||674||674|0
1652966950000|2022-05-19 13:29:10|674.3|673.9|673.9|673.8|674.3|673.9|673.9|673.8|3687
1652966960000|2022-05-19 13:29:20|674|673.9|674|673.8|674.2|673.9|674|673.8|1703
1652966970000|2022-05-19 13:29:30|673.9|673.7|673.8|673.5|673.9|673.7|673.8|673.5|662
1652967000000|2022-05-19 13:30:00|673.9|673.6|674.2|673.9|674.5|674|673.9|673.6|4426
1652967020000|2022-05-19 13:30:20|674.3|674|674.9|674.4|674.9|674.5|674.3|674|1973
1652967030000|2022-05-19 13:30:30|674.8||674.8||674.8||674.8||0
1652967060000|2022-05-19 13:31:00|674.9|674.5|675.2|674.8|675.3|674.9|674.9|674.5|4106
1652967070000|2022-05-19 13:31:10|675.1|674.9|674.9|674.6|675.1|674.9|674.8|674.6|2760
1652967080000|2022-05-19 13:31:20|675|674.7|675.3|674.9|675.3|674.9|675|674.7|0
1652967090000|2022-05-19 13:31:30||675||675||675||675|150
1652967100000|2022-05-19 13:31:40|675.4|675.1|675.4|675.1|675.4|675.1|675.4|675.1|0
1652967110000|2022-05-19 13:31:50|675.5|675|676.3|675.9|676.4|676|675.5|675|9094
1652967120000|2022-05-19 13:32:00|676.4|676|676.8|676.3|676.8|676.3|676.4|676|220
1652967130000|2022-05-19 13:32:10|676.9|676.4|677|676.5|677.1|676.5|676.9|676.4|0
1652967140000|2022-05-19 13:32:20|677.1|676.6|677.3|676.7|677.3|676.7|677.1|676.6|0
1652967150000|2022-05-19 13:32:30|677.2||677.1||677.2||677.1||350
1652967160000|2022-05-19 13:32:40|677.2|676.8|677.3|676.8|677.3|676.8|677.2|676.7|14
1652967170000|2022-05-19 13:32:50|677.2|676.7|677.2|676.8|677.2|676.8|677.2|676.7|872
1652967180000|2022-05-19 13:33:00|677.3||677.4||677.4||677.3||0
1652967190000|2022-05-19 13:33:10|677.5|676.9|678.2|677.7|678.2|677.7|677.4|676.9|13277
1652967200000|2022-05-19 13:33:20|678.3||678.2||678.3||678.2||0
1652967210000|2022-05-19 13:33:30|678.3|677.8|678.6|678.1|678.7|678.1|678.3|677.8|2255
1652967220000|2022-05-19 13:33:40|678.7|678.2|679|678.6|679.2|678.6|678.7|678.2|3619
1652967230000|2022-05-19 13:33:50|678.9|678.5|678.3|678|678.9|678.5|678.2|678|3400
1652967240000|2022-05-19 13:34:00|678.5|678.1|678.9|678.5|679|678.5|678.3|678|6618
1652967250000|2022-05-19 13:34:10|679|678.6|678.7|678.1|679.1|678.6|678.5|678.1|1370
1652967260000|2022-05-19 13:34:20|678.6|678|677.9|677.5|678.6|678|677.9|677.5|1391
1652967280000|2022-05-19 13:34:40|677.8|677.6|677.9|677.7|677.9|677.7|677.8|677.6|10
1652967290000|2022-05-19 13:34:50|678.1|677.8|678.8|678.3|678.8|678.3|678.1|677.8|3177
1652967300000|2022-05-19 13:35:00|678.9|678.4|679.4|678.9|679.5|678.9|678.9|678.4|1704
1652967310000|2022-05-19 13:35:10|679.3|678.8|678.3|678.1|679.3|678.8|678.3|678.1|2107
1652967320000|2022-05-19 13:35:20|678.2|678|678.3|677.7|678.3|678|678.1|677.6|9350
1652967330000|2022-05-19 13:35:30|678.2|677.8|678.1|677.8|678.3|678.2|678.1|677.7|5441
1652967340000|2022-05-19 13:35:40|678.2|677.7|678.4|678.1|678.6|678.3|677.8|677.7|9503
1652967350000|2022-05-19 13:35:50|678.3|678.2|678.4|678.1|678.4|678.2|678.3|678|279
1652967360000|2022-05-19 13:36:00|678.6|678.2|679|678.7|679|678.7|678.4|678.1|567
1652967370000|2022-05-19 13:36:10|678.9|678.6|678.9|678.4|678.9|678.6|678.7|678.4|1113
1652967380000|2022-05-19 13:36:20|678.8|678.3|678.4|678|678.8|678.3|678.4|678|1554
1652967390000|2022-05-19 13:36:30|678.5|678.1|678.5|678|678.7|678.2|678.5|677.8|5263
1652967410000|2022-05-19 13:36:50||678.1||678.1||678.1||678.1|0
1652967420000|2022-05-19 13:37:00|678.3|678|678.3|677.8|678.3|678|678.1|677.8|1784
1652967430000|2022-05-19 13:37:10|678.4|677.9|678.7|678.3|678.7|678.6|678.3|677.9|5512
1652967440000|2022-05-19 13:37:20|678.6|678.2|678.7|678.5|678.8|678.5|678.3|677.9|13422
1652967450000|2022-05-19 13:37:30|678.6|678.4|679|678.6|679|678.7|678.5|678.2|2223
1652967460000|2022-05-19 13:37:40|679.1|678.7|679.4|679|679.7|679.2|679.1|678.7|4465
1652967470000|2022-05-19 13:37:50|679.3|678.9|679.2|678.7|679.3|678.9|678.8|678.5|11639
1652967480000|2022-05-19 13:38:00|679.5|678.8|679.1|678.6|679.6|679.2|678.9|678.5|17621
1652967490000|2022-05-19 13:38:10|679.2|678.7|679.2|678.9|679.6|679.1|679.2|678.7|1164
1652967500000|2022-05-19 13:38:20||678.8||678.7||678.8||678.7|0
1652967510000|2022-05-19 13:38:30||678.8||679||679||678.8|0
1652967520000|2022-05-19 13:38:40|679.1|678.9|678.9|678.3|679.2|678.9|678.9|678.2|2794
1652967530000|2022-05-19 13:38:50|679.1|678.4|678.9|678.6|679.2|678.8|678.9|678.4|5925
1652967540000|2022-05-19 13:39:00|679.1|678.7|679.2|678.7|679.2|678.8|679.1|678.7|3147
1652967550000|2022-05-19 13:39:10|679.1|678.6|679.1|678.7|679.2|678.7|679.1|678.6|0
1652967560000|2022-05-19 13:39:20|679|678.6|679.1|678.7|679.1|678.7|678.9|678.6|272
1652967570000|2022-05-19 13:39:30|679|678.6|679|678.5|679|678.6|679|678.5|0
1652967580000|2022-05-19 13:39:40|679.1|678.6|679|678.9|679.1|678.9|679|678.6|2078
1652967590000|2022-05-19 13:39:50|679.1|678.8|679.9|679.4|679.9|679.5|679.1|678.8|3221
1652967600000|2022-05-19 13:40:00|679.8|679.3|679.3|679|679.8|679.3|679.2|678.9|1770
1652967610000|2022-05-19 13:40:10|679.2|678.9|679.2|678.7|679.2|678.9|678.9|678.7|9083
1652967620000|2022-05-19 13:40:20|679.1||679.1||679.1||679.1||0
1652967630000|2022-05-19 13:40:30|679|678.5|678.5|678.2|679|678.5|678.5|678.2|7129
1652967650000|2022-05-19 13:40:50|678.7|678.3|679|678.8|679.1|679|678.7|678.3|4360
1652967660000|2022-05-19 13:41:00|678.9|678.7|678.7|678.1|679.1|678.7|678.7|678.1|9898
1652967670000|2022-05-19 13:41:10|678.9|678.2|679.2|678.7|679.2|678.8|678.9|678.2|3366
1652967680000|2022-05-19 13:41:20|679.1|678.6|678.5|678.1|679.1|678.6|678.5|678.1|759
1652967690000|2022-05-19 13:41:30|678.4|678|678|677.5|678.4|678.1|678|677.4|9548
1652967700000|2022-05-19 13:41:40|677.9|677.4|678.1|677.8|678.2|678|677.9|677.4|1896
1652967710000|2022-05-19 13:41:50|678.2|677.9|678.2|677.8|678.2|678|678.1|677.8|4123
1652967720000|2022-05-19 13:42:00|678.1|677.7|677.9|677.5|678.1|677.7|677.8|677.5|3309
1652967730000|2022-05-19 13:42:10|678|677.6|678|677.6|678|677.6|678|677.6|0
1652967740000|2022-05-19 13:42:20|677.9|677.7|678.2|677.8|678.2|677.8|677.8|677.6|259
1652967750000|2022-05-19 13:42:30||677.9||678||678||677.9|27
1652967760000|2022-05-19 13:42:40|678.4|678.1|678.6|678.2|678.7|678.3|678.4|678.1|841
1652967770000|2022-05-19 13:42:50|678.5|678.1|678.2|677.8|678.5|678.1|678|677.7|1544
1652967780000|2022-05-19 13:43:00|678.1|677.7|677.8|677.5|678.1|677.7|677.8|677.5|4104
1652967790000|2022-05-19 13:43:10|677.7|677.4|677.8|677.4|677.8|677.4|677.7|677.4|0
1652967810000|2022-05-19 13:43:30|677.7|677.3|677.1|676.7|677.7|677.3|677.1|676.7|1012
1652967820000|2022-05-19 13:43:40|677.2|676.8|677.2|676.8|677.2|676.8|677.2|676.7|0
1652967830000|2022-05-19 13:43:50||676.7||676.7||676.7||676.6|0
1652967840000|2022-05-19 13:44:00|677.1|676.8|677.3|677.1|677.4|677.3|677.1|676.8|8935
1652967850000|2022-05-19 13:44:10|677.4|677.2|677|676.7|677.4|677.3|677|676.6|2741
1652967860000|2022-05-19 13:44:20|676.9|676.6|676.5|676.1|676.9|676.6|676.4|676.1|2384
1652967870000|2022-05-19 13:44:30|676.4|676|675.9|675.4|676.4|676|675.9|675.4|2615
1652967880000|2022-05-19 13:44:40|675.8|675.3|675.5|675.1|675.8|675.3|675.5|675.1|4867
1652967890000|2022-05-19 13:44:50||675||675.1||675.1||675|0
1652967900000|2022-05-19 13:45:00|675.4|675|675.1|674.8|675.4|675|675.1|674.8|258
1652967910000|2022-05-19 13:45:10|675|674.6|674.9|674.5|675|674.6|674.8|674.4|690
1652967920000|2022-05-19 13:45:20|675.1|674.6|675.1|674.8|675.1|674.9|675.1|674.6|2262
1652967930000|2022-05-19 13:45:30|675|674.6|674.9|674.6|675|674.6|674.9|674.6|1650
1652967940000|2022-05-19 13:45:40|674.7|674.7|675.3|675|675.3|675.1|674.7|674.6|4894
1652967950000|2022-05-19 13:45:50|675.5|675.1|675.4|675.1|675.6|675.1|675.4|675.1|2649
1652967960000|2022-05-19 13:46:00|675.3|675|674.9|674.5|675.3|675|674.7|674.3|2028
1652967970000|2022-05-19 13:46:10|674.8|674.4|674.6|674.2|674.8|674.4|674.5|674.1|3177
1652967980000|2022-05-19 13:46:20|674.5|674.1|674.5|674.2|674.5|674.2|674.5|674.1|764
1652967990000|2022-05-19 13:46:30|674.4|674.1|674.4|674.1|674.4|674.2|674.4|674|3076
1652968000000|2022-05-19 13:46:40|674.3|674|674.2|674|674.3|674|674.2|674|341
1652968010000|2022-05-19 13:46:50|674.1|673.8|674.4|673.9|674.4|674|674.1|673.8|4414
1652968020000|2022-05-19 13:47:00|674.3|673.8|674.1|673.6|674.3|673.8|674.1|673.5|0
1652968030000|2022-05-19 13:47:10|674|673.5|673.8|673.4|674|673.5|673.8|673.3|201
1652968040000|2022-05-19 13:47:20|673.7|673.3|673.6|673.3|673.7|673.5|673.5|673.3|22193
1652968050000|2022-05-19 13:47:30|673.5|673.4|673.8|673.5|673.8|673.5|673.4|673.3|17046
1652968060000|2022-05-19 13:47:40|674|673.6|674.1|673.6|674.1|673.8|674|673.6|1706
1652968070000|2022-05-19 13:47:50|674.2|673.5|673.9|673.6|674.2|673.6|673.9|673.5|0
1652968080000|2022-05-19 13:48:00|674||674.1||674.1||674||0
1652968090000|2022-05-19 13:48:10|674.2|673.7|674.3|674|674.3|674|674.2|673.7|98
1652968100000|2022-05-19 13:48:20||674.1||674.1||674.1||674.1|0
1652968110000|2022-05-19 13:48:30|674.2|674|673.8|673.3|674.2|674|673.6|673.3|3347
1652968120000|2022-05-19 13:48:40|673.9||673.6||673.9||673.6||0
1652968130000|2022-05-19 13:48:50|673.8|673.4|674.1|673.6|674.1|673.8|673.7|673.4|7776
1652968150000|2022-05-19 13:49:10|674|673.5|673.5|673.3|674|673.5|673.5|673.3|7912
1652968160000|2022-05-19 13:49:20|673.6||673.8||673.8||673.5||2855
1652968170000|2022-05-19 13:49:30|673.7|673.4|673.8|673.5|673.9|673.7|673.7|673.4|3133
1652968190000|2022-05-19 13:49:50||673.6||673.6||673.6||673.6|0
1652968200000|2022-05-19 13:50:00|673.9|673.7|674.2|673.8|674.2|673.8|673.9|673.6|6803
1652968210000|2022-05-19 13:50:10|674.4|673.9|674.4|674.2|674.7|674.4|674.3|673.9|3753
1652968220000|2022-05-19 13:50:20|674.5||674.5||674.5||674.5||0
1652968230000|2022-05-19 13:50:30|674.4||674.4||674.4||674.4||0
1652968240000|2022-05-19 13:50:40|674.3|674|674|673.7|674.3|674|674|673.6|2252
1652968250000|2022-05-19 13:50:50|673.9|673.6|674|673.7|674.2|673.7|673.9|673.6|797
1652968260000|2022-05-19 13:51:00|674.2|673.8|674.4|673.9|674.5|674|674|673.8|1307
1652968270000|2022-05-19 13:51:10|674.3|673.8|674.3|673.8|674.3|673.8|674.3|673.8|0
1652968280000|2022-05-19 13:51:20|674.2||674.2||674.2||674.1||0
1652968300000|2022-05-19 13:51:40|674.3||674.2||674.4||674.2||0
1652968310000|2022-05-19 13:51:50|674.1||674.1||674.2||674.1||0
1652968320000|2022-05-19 13:52:00|674.2|673.9|675.2|674.8|675.2|674.8|674.2|673.9|4011
1652968330000|2022-05-19 13:52:10|675.4|674.9|675.4|674.9|675.5|674.9|675.4|674.9|1630
1652968340000|2022-05-19 13:52:20|675.3|674.8|675.2|674.8|675.3|674.8|675|674.8|1764
1652968350000|2022-05-19 13:52:30|675.3|674.9|675.3|675|675.3|675|675.3|674.9|0
1652968370000|2022-05-19 13:52:50|675.2|674.9|675.2|674.9|675.2|674.9|675.1|674.9|0
1652968380000|2022-05-19 13:53:00|675.4|675|675.7|675.3|675.7|675.4|675.4|675|481
1652968390000|2022-05-19 13:53:10|675.8||675.8||676||675.8||0
1652968400000|2022-05-19 13:53:20|675.7|675.2|675.3|675|675.7|675.2|675.2|675|1312
1652968410000|2022-05-19 13:53:30|675.5|675.1|675.7|675.3|675.8|675.3|675.5|675.1|5986
1652968430000|2022-05-19 13:53:50||675.2||675.2||675.2||675.2|0
1652968450000|2022-05-19 13:54:10|675.9|675.3|676.1|675.6|676.1|675.7|675.9|675.3|1196
1652968460000|2022-05-19 13:54:20|676|675.7|676|675.5|676|675.7|675.7|675.3|1956
1652968470000|2022-05-19 13:54:30|676.1|675.6|676.3|675.8|676.6|676.1|676.1|675.6|1176
1652968480000|2022-05-19 13:54:40|676.2||676.2||676.2||676.2||0
1652968490000|2022-05-19 13:54:50|676.1|675.7|675.6|675.2|676.1|675.8|675.5|675.1|1650
1652968500000|2022-05-19 13:55:00|675.7|675.3|675.8|675.5|676.2|675.8|675.7|675.3|64489
1652968510000|2022-05-19 13:55:10|675.9|675.6|675.7|675.5|675.9|675.6|675.6|675.3|9317
1652968530000|2022-05-19 13:55:30|675.6|675.4|675.4|675.1|675.6|675.4|675.4|675|362
1652968540000|2022-05-19 13:55:40|675.3|675|675.5|675.3|675.7|675.3|675.2|674.7|5033
1652968550000|2022-05-19 13:55:50|675.7|675.4|675.8|675.4|675.9|675.6|675.7|675.4|2319
1652968560000|2022-05-19 13:56:00|675.9|675.5|675.9|675.7|675.9|675.7|675.8|675.5|2001
1652968570000|2022-05-19 13:56:10|675.8|675.6|676.2|675.8|676.2|675.8|675.6|675.2|9634
1652968590000|2022-05-19 13:56:30|676.1|675.7|675.7|675.2|676.1|675.7|675.7|675.2|641
1652968600000|2022-05-19 13:56:40|675.8|675.3|675.8|675.4|675.8|675.4|675.8|675.3|0
1652968610000|2022-05-19 13:56:50||675.3||675.4||675.4||675.3|0
1652968620000|2022-05-19 13:57:00|675.9|675.5|676.4|675.8|676.4|675.8|675.9|675.5|1182
1652968630000|2022-05-19 13:57:10|676.3|675.9|676.1|675.8|676.3|675.9|676.1|675.8|2976
1652968640000|2022-05-19 13:57:20|676|675.7|675.8|675.3|676|675.7|675.8|675.3|711
1652968650000|2022-05-19 13:57:30||675.4||675.4||675.4||675.4|0
1652968690000|2022-05-19 13:58:10|675.7|675.2|675.6|675|675.7|675.2|675.6|675|1977
1652968700000|2022-05-19 13:58:20|675.5|675.1|675.5|675.1|675.5|675.1|675.5|675.1|0
1652968710000|2022-05-19 13:58:30|675.4|675|675.1|674.7|675.4|675|675.1|674.6|483
1652968720000|2022-05-19 13:58:40|675|674.6|674.9|674.5|675|674.6|674.8|674.3|1659
1652968730000|2022-05-19 13:58:50|675|674.6|675.1|674.6|675.1|674.7|675|674.6|200
1652968740000|2022-05-19 13:59:00||674.7||674.7||674.7||674.7|0
1652968770000|2022-05-19 13:59:30|675|674.6|674.9|674.6|675|674.6|674.9|674.5|1020
1652968780000|2022-05-19 13:59:40|674.8|674.5|675.1|674.9|675.1|674.9|674.6|674.5|54753
1652968790000|2022-05-19 13:59:50|675.3|675|675.7|675.1|675.7|675.1|675.3|675|371
1652968800000|2022-05-19 14:00:00|675.9|675.2|675.8|675.2|675.9|675.2|675.8|675.2|0
1652968810000|2022-05-19 14:00:10|675.9|675.3|675.9|675.4|675.9|675.4|675.9|675.3|0
1652968820000|2022-05-19 14:00:20|675.8||675.8||675.8||675.8||0
1652968860000|2022-05-19 14:01:00|676|675.5|676.4|675.8|676.4|675.8|676|675.5|1282
1652968870000|2022-05-19 14:01:10|676.5|675.9|676.7|676.1|676.7|676.1|676.5|675.9|0
1652968880000|2022-05-19 14:01:20|676.5||676.5||676.5||676.5||0
1652968890000|2022-05-19 14:01:30|676.7|676.2|676.8|676.4|676.8|676.4|676.7|676.2|0
1652968900000|2022-05-19 14:01:40||676.3||676.3||676.3||676.3|0
1652968910000|2022-05-19 14:01:50|677|676.4|677.2|676.8|677.2|676.8|677|676.4|5017
1652968920000|2022-05-19 14:02:00||676.9||676.9||676.9||676.9|0
1652968930000|2022-05-19 14:02:10|677.5|677.1|677.3|677.1|677.8|677.5|677.2|677|9912
1652968940000|2022-05-19 14:02:20|677.2|676.9|677.3|676.8|677.3|676.9|677.2|676.8|1792
1652968950000|2022-05-19 14:02:30|677.2|676.9|677.3|677|677.3|677|677.2|676.9|0
1652968960000|2022-05-19 14:02:40|677.2|676.9|677.2|676.8|677.2|676.9|677|676.6|1397
1652968970000|2022-05-19 14:02:50|677.4|676.9|677.6|677.1|677.7|677.3|677.4|676.9|4205
1652968980000|2022-05-19 14:03:00|677.7|677.2|677.7|677.3|677.9|677.3|677.7|677.2|0
1652969010000|2022-05-19 14:03:30|677.9|677.4|678|677.5|678|677.7|677.7|677.4|1318
1652969020000|2022-05-19 14:03:40|677.9|677.4|677.7|677.4|677.9|677.4|677.7|677.4|524
1652969030000|2022-05-19 14:03:50|677.6|677.3|677.3|677|677.6|677.3|677.3|677|1259
1652969040000|2022-05-19 14:04:00|677.5|677.1|677.7|677.3|677.7|677.3|677.5|677.1|190
1652969060000|2022-05-19 14:04:20|677.6|677.2|677.5|677.2|677.6|677.2|677.5|677.2|1024
1652969070000|2022-05-19 14:04:30|677.6||677.6||677.6||677.6||0
1652969090000|2022-05-19 14:04:50|677.5|677.1|677.3|677|677.5|677.1|677.1|677|2688
1652969100000|2022-05-19 14:05:00|677.2|677.1|677.1|676.8|677.2|677.1|677|676.8|722
1652969120000|2022-05-19 14:05:20|677.2|676.9|677.5|677.2|677.5|677.2|677.1|676.9|5843
1652969130000|2022-05-19 14:05:30|677.6|677.3|678|677.6|678|677.6|677.6|677.3|348
1652969140000|2022-05-19 14:05:40|678.1||678.1||678.1||678.1||0
1652969150000|2022-05-19 14:05:50|678||678||678||678||0
1652969170000|2022-05-19 14:06:10|677.9|677.5|678.2|677.8|678.2|677.9|677.9|677.5|825
1652969180000|2022-05-19 14:06:20|678.3|677.9|678.4|677.9|678.4|677.9|678.3|677.9|0
1652969190000|2022-05-19 14:06:30|678.5||678.3||678.5||678.3||0
1652969200000|2022-05-19 14:06:40|678.2|677.8|677.9|677.5|678.2|677.9|677.7|677.5|4806
1652969210000|2022-05-19 14:06:50|677.8|677.4|677.5|677.2|677.8|677.4|677.2|676.9|2132
1652969240000|2022-05-19 14:07:20|677.7|677.3|677.8|677.4|677.8|677.4|677.7|677.3|1793
1652969250000|2022-05-19 14:07:30|677.7|677.3|677.1|676.7|677.7|677.3|677.1|676.7|10114
1652969260000|2022-05-19 14:07:40|677.2|676.8|677.1|676.8|677.3|677|677.1|676.8|0
1652969270000|2022-05-19 14:07:50|677.2|676.9|677.2|676.9|677.4|677.1|677.1|676.9|4592
1652969280000|2022-05-19 14:08:00|677.4|677|677.4|677.1|677.4|677.1|677.3|677|3607
1652969300000|2022-05-19 14:08:20|677.3|677.2|677.4|677.3|677.4|677.3|677.3|677.2|4099
1652969310000|2022-05-19 14:08:30|677.6||677.6||677.6||677.6||1417
1652969330000|2022-05-19 14:08:50||677.4||677.3||677.4||677.3|0
1652969340000|2022-05-19 14:09:00|677.7|677.4|677.7|677.3|677.7|677.6|677.6|677.3|186
1652969350000|2022-05-19 14:09:10|677.6||677.6||677.6||677.6||0
1652969360000|2022-05-19 14:09:20|677.5|677.2|676.6|676|677.5|677.2|676.6|676|14467
1652969370000|2022-05-19 14:09:30||676.1||676||676.1||676|0
1652969380000|2022-05-19 14:09:40|676.5|676.1|676.5|676.3|676.5|676.4|676.2|676|1399
1652969390000|2022-05-19 14:09:50|676.6|676.2|676.6|676.4|676.6|676.5|676.6|676.2|1647
1652969400000|2022-05-19 14:10:00|676.5|676.3|676.5|676.2|676.5|676.3|676.5|676.2|0
1652969410000|2022-05-19 14:10:10|676.6|676.3|676.8|676.5|676.8|676.5|676.5|676.3|5375
1652969420000|2022-05-19 14:10:20|676.9|676.6|676.5|676|677.2|676.8|676.4|675.9|3411
1652969430000|2022-05-19 14:10:30|676.6|676.1|676.8|676.3|676.8|676.3|676.6|676.1|0
1652969440000|2022-05-19 14:10:40|676.7||676.8||676.8||676.7||2607
1652969450000|2022-05-19 14:10:50|676.7|676.2|676.8|676.3|676.8|676.3|676.4|676.2|2139
1652969460000|2022-05-19 14:11:00|676.9|676.4|677.5|677.1|677.6|677.1|676.9|676.4|2490
1652969480000|2022-05-19 14:11:20|677.4|677|677.3|677|677.4|677|677.3|677|161
1652969520000|2022-05-19 14:12:00|677.2|676.9|676.6|676.3|677.2|676.9|676.5|676.2|3970
1652969530000|2022-05-19 14:12:10|676.5|676.2|676.4|676.2|676.5|676.4|676.4|676.1|2
1652969540000|2022-05-19 14:12:20|676.3|676|676.1|675.9|676.3|676|675.8|675.6|5746
1652969550000|2022-05-19 14:12:30|676.3|675.8|676.2|675.8|676.3|675.8|676.2|675.8|0
1652969560000|2022-05-19 14:12:40|676.1|675.9|675.8|675.6|676.1|675.9|675.8|675.5|37
1652969570000|2022-05-19 14:12:50|675.9|675.5|675.8|675.5|675.9|675.6|675.8|675.4|2247
1652969580000|2022-05-19 14:13:00|675.7|675.4|675.7|675.4|675.8|675.4|675.5|675.2|232
1652969590000|2022-05-19 14:13:10|675.6|675.3|675.7|675.2|675.7|675.3|675.1|675|32312
1652969600000|2022-05-19 14:13:20|675.6|675.3|675.4|675|675.6|675.4|675.2|675|9194
1652969610000|2022-05-19 14:13:30|675.3|675.1|675.5|675.1|675.5|675.2|675.1|675.1|5039
1652969630000|2022-05-19 14:13:50|675.4|675|675.2|675|675.4|675|675.2|675|70
1652969650000|2022-05-19 14:14:10|675.3|675.1|675.5|675.2|675.5|675.3|675.3|675.1|1588
1652969690000|2022-05-19 14:14:50|675.6|675.3|675.6|675.4|675.9|675.6|675.6|675.3|3631
1652969700000|2022-05-19 14:15:00|675.5||675.8||675.8||675.5||747
1652969720000|2022-05-19 14:15:20|675.7|675.3|675.4|675.2|675.7|675.3|675.3|675.2|947
1652969730000|2022-05-19 14:15:30|675.3|675|674.9|674.7|675.3|675|674.9|674.6|1666
1652969740000|2022-05-19 14:15:40|674.8|674.6|674.7|674.6|674.8|674.6|674.7|674.5|689
1652969750000|2022-05-19 14:15:50|674.8|674.5|674.7|674.4|674.8|674.5|674.6|674.3|1697
1652969760000|2022-05-19 14:16:00||674.3||674.4||674.4||674.2|0
1652969780000|2022-05-19 14:16:20|674.8|674.5|675.5|675|675.5|675|674.8|674.5|1541
1652969790000|2022-05-19 14:16:30|675.6|675.1|676.3|675.9|676.3|675.9|675.6|675.1|1761
1652969800000|2022-05-19 14:16:40|676.4|676|676|675.6|676.4|676|675.8|675.6|2850
1652969810000|2022-05-19 14:16:50|676.1|675.7|676.2|675.7|676.2|675.7|676.1|675.7|0
1652969820000|2022-05-19 14:17:00|675.9|675.6|675.9|675.4|675.9|675.6|675.7|675.3|961
1652969840000|2022-05-19 14:17:20|675.8|675.3|675.8|675.4|675.8|675.4|675.8|675.3|0
1652969850000|2022-05-19 14:17:30|675.9|675.5|675.9|675.6|675.9|675.8|675.9|675.5|3754
1652969860000|2022-05-19 14:17:40||675.5||675.6||675.6||675.5|0
1652969880000|2022-05-19 14:18:00|675.8|675.5|675.7|675.4|675.8|675.5|675.6|675.4|995
1652969890000|2022-05-19 14:18:10|675.9|675.5|675.8|675.5|675.9|675.6|675.7|675.5|1566
1652969910000|2022-05-19 14:18:30|675.7||675.8||675.8||675.7||795
1652969930000|2022-05-19 14:18:50||675.6||675.6||675.6||675.5|454
1652969950000|2022-05-19 14:19:10||675.5||675.5||675.5||675.5|0
1652969960000|2022-05-19 14:19:20|676|675.6|676.2|675.8|676.3|675.9|676|675.6|2579
1652969970000|2022-05-19 14:19:30|676.3|675.9|676.3|675.9|676.3|676|676.3|675.9|416
1652969980000|2022-05-19 14:19:40|676.5|676|676.7|676.5|677|676.5|676.5|676|2603
1652969990000|2022-05-19 14:19:50|676.6|676.4|675.9|675.6|676.6|676.4|675.9|675.5|4793
1652970000000|2022-05-19 14:20:00|676|675.5|675.5|675|676|675.5|675.5|675|808
1652970010000|2022-05-19 14:20:10||674.9||675||675.1||674.9|0
1652970020000|2022-05-19 14:20:20||675.1||675.2||675.2||675|0
1652970040000|2022-05-19 14:20:40|675.7|675.3|675.9|675.6|675.9|675.7|675.5|675.3|1535
1652970050000|2022-05-19 14:20:50||675.7||675.7||675.7||675.7|0
1652970070000|2022-05-19 14:21:10|675.8|675.6|675.8|675.4|675.8|675.6|675.5|675.4|2696
1652970080000|2022-05-19 14:21:20|675.9|675.5|675.9|675.5|675.9|675.5|675.9|675.5|0
1652970090000|2022-05-19 14:21:30|675.8|675.4|675.7|675.4|675.8|675.4|675.6|675.4|478
1652970100000|2022-05-19 14:21:40|675.6|675.3|675.1|674.7|675.6|675.3|675.1|674.6|2696
1652970110000|2022-05-19 14:21:50|675|674.6|675|674.7|675.1|674.8|674.7|674.6|284
1652970120000|2022-05-19 14:22:00|675.1|674.6|675|674.6|675.1|674.6|674.8|674.6|659
1652970130000|2022-05-19 14:22:10|675.1|674.7|675.2|674.9|675.2|674.9|675.1|674.7|612
1652970140000|2022-05-19 14:22:20|675.1|674.8|674.8|674.6|675.1|674.8|674.7|674.4|2511
1652970150000|2022-05-19 14:22:30||674.5||674.3||674.5||674.3|823
1652970160000|2022-05-19 14:22:40||674.5||674.5||674.5||674.5|0
1652970200000|2022-05-19 14:23:20|675|674.6|675.2|674.8|675.3|674.8|675|674.6|1680
1652970210000|2022-05-19 14:23:30|675.1|674.7|675.1|674.8|675.1|674.8|675.1|674.7|0
1652970240000|2022-05-19 14:24:00||674.9||675||675||674.8|63
1652970250000|2022-05-19 14:24:10|675|674.9|675|674.6|675.1|675|674.9|674.6|22225
1652970260000|2022-05-19 14:24:20|675.1|674.7|675.4|675|675.6|675.2|675.1|674.7|6654
1652970280000|2022-05-19 14:24:40|675.3|675.1|675.6|675.2|675.8|675.4|675.3|675|5613
1652970300000|2022-05-19 14:25:00||675.3||675.3||675.3||675.3|0
1652970310000|2022-05-19 14:25:10|675.5|675.2|675.2|675|675.5|675.2|675.2|675|1304
1652970320000|2022-05-19 14:25:20|675.3|675.1|675.6|675.2|675.6|675.2|675.3|675.1|408
1652970330000|2022-05-19 14:25:30||675.1||675.1||675.1||675.1|0
1652970340000|2022-05-19 14:25:40|675.5|675.2|675.3|675.1|675.5|675.3|675.2|675|2213
1652970350000|2022-05-19 14:25:50|675.2|675|675.3|675|675.3|675|675.2|675|821
1652970390000|2022-05-19 14:26:30|675.2|674.9|675.3|674.9|675.3|674.9|675.1|674.8|342
1652970400000|2022-05-19 14:26:40|675.2|674.8|674.6|674.3|675.3|674.8|674.6|674.3|2700
1652970410000|2022-05-19 14:26:50|674.4|674.2|674.8|674.4|674.9|674.5|674.4|674.2|3433
1652970420000|2022-05-19 14:27:00|674.7|674.5|674.8|674.4|674.8|674.5|674.7|674.4|740
1652970450000|2022-05-19 14:27:30|674.9|674.5|675.2|674.8|675.2|674.8|674.9|674.5|835
1652970460000|2022-05-19 14:27:40|675.1||675.4||675.4||675.1||0
1652970470000|2022-05-19 14:27:50||674.9||675.2||675.2||674.9|1411
1652970480000|2022-05-19 14:28:00|675.6|675.3|675.6|675.3|675.6|675.3|675.6|675.3|121
1652970500000|2022-05-19 14:28:20||675.4||675.3||675.4||675.3|1000
1652970510000|2022-05-19 14:28:30|675.5|675.2|675.4|675.1|675.5|675.2|675.2|674.9|1868
1652970520000|2022-05-19 14:28:40|675.5|675|675.2|675|675.5|675|675.2|674.8|547
1652970530000|2022-05-19 14:28:50|675.1|674.9|675.1|674.9|675.2|674.9|675|674.9|404
1652970540000|2022-05-19 14:29:00|675|674.8|675|674.7|675|674.8|674.9|674.5|871
1652970550000|2022-05-19 14:29:10|675.2|674.8|675.4|675|675.4|675|675.2|674.8|4458
1652970560000|2022-05-19 14:29:20|675.3|674.9|675|674.7|675.3|675|675|674.7|1575
1652970570000|2022-05-19 14:29:30|674.9||675||675||674.9||0
1652970580000|2022-05-19 14:29:40|675.2|674.8|675.2|674.9|675.3|675.1|675.2|674.8|1755
1652970590000|2022-05-19 14:29:50|675.3|675.1|675.1|674.7|675.3|675.1|674.9|674.7|1226
1652970620000|2022-05-19 14:30:20|675|674.6|674.7|674.3|675.1|674.6|674.6|674.3|1780
1652970630000|2022-05-19 14:30:30|674.6|674.2|674.7|674.2|674.7|674.3|674.6|674.2|0
1652970640000|2022-05-19 14:30:40|674.6|674.1|674.3|674|674.6|674.1|674.1|674|128
1652970650000|2022-05-19 14:30:50|674.2|674.1|674.8|674.4|674.8|674.4|674.1|674|46117
1652970660000|2022-05-19 14:31:00|674.7|674.3|674.5|674.2|674.7|674.3|674.4|674.2|2892
1652970670000|2022-05-19 14:31:10|674.4|674.1|674.3|674|674.4|674.1|674.2|674|597
1652970680000|2022-05-19 14:31:20|674.4|674.1|674.4|674.1|674.4|674.1|674.4|674.1|0
1652970690000|2022-05-19 14:31:30|674.5|674.2|675|674.5|675|674.6|674.5|674.2|5240
1652970700000|2022-05-19 14:31:40|674.9|674.4|674.6|674.4|674.9|674.4|674.6|674.3|381
1652970710000|2022-05-19 14:31:50|674.5|674.3|674.5|674.2|674.6|674.3|674.4|674.2|2069
1652970730000|2022-05-19 14:32:10|674.6|674.3|675|674.7|675|674.7|674.5|674.3|3379
1652970740000|2022-05-19 14:32:20|675.1|674.8|675.7|675.2|675.8|675.2|675.1|674.8|788
1652970750000|2022-05-19 14:32:30|675.6|675.1|675.4|675|675.6|675.1|675.4|675|253
1652970760000|2022-05-19 14:32:40|675.3|674.9|675.2|674.7|675.3|675.1|675|674.7|1846
1652970770000|2022-05-19 14:32:50|675.3|674.8|675.5|675.1|675.5|675.2|675.2|674.8|4465
1652970780000|2022-05-19 14:33:00|675.7|675.2|675.8|675.5|675.8|675.5|675.7|675.2|1019
1652970790000|2022-05-19 14:33:10|675.7|675.6|675.7|675.4|675.7|675.6|675.7|675.4|21
1652970810000|2022-05-19 14:33:30|675.6||675.6||675.6||675.6||0
1652970840000|2022-05-19 14:34:00|675.8|675.5|676.4|676|676.4|676|675.8|675.5|507
1652970850000|2022-05-19 14:34:10||676.1||676.1||676.1||676.1|0
1652970860000|2022-05-19 14:34:20|676.3|676|675.9|675.4|676.3|676|675.8|675.4|3890
1652970870000|2022-05-19 14:34:30||675.5||675.4||675.5||675.4|0
1652970900000|2022-05-19 14:35:00|676|675.5|676.2|675.9|676.6|676.2|676|675.5|4223
1652970910000|2022-05-19 14:35:10|676.3|676|676.9|676.4|676.9|676.4|676.3|676|5464
1652970920000|2022-05-19 14:35:20|677|676.5|677|676.5|677.1|676.5|677|676.5|0
1652970930000|2022-05-19 14:35:30|676.9|676.4|676.6|676.2|676.9|676.4|676.4|676.1|2024
1652970940000|2022-05-19 14:35:40||676.3||676.2||676.3||676.2|0
1652970950000|2022-05-19 14:35:50||676.3||676.3||676.3||676.3|0
1652970960000|2022-05-19 14:36:00||676.2||676.3||676.3||676.1|0
1652970980000|2022-05-19 14:36:20|676.5|676.2|676.2|676|676.5|676.2|676.2|675.8|1526
1652971010000|2022-05-19 14:36:50|676.1|675.9|676.1|675.6|676.1|675.9|675.8|675.6|3414
1652971020000|2022-05-19 14:37:00|676|675.7|676|675.7|676|675.7|676|675.7|0
1652971040000|2022-05-19 14:37:20|676.1|675.8|676.1|675.7|676.1|675.9|676.1|675.7|6001
1652971050000|2022-05-19 14:37:30||675.8||675.8||675.8||675.8|0
1652971070000|2022-05-19 14:37:50|676|675.7|675.7|675.6|676|675.7|675.7|675.6|1799
1652971080000|2022-05-19 14:38:00|675.6|675.4|675.7|675.4|675.7|675.4|675.6|675.4|1046
1652971090000|2022-05-19 14:38:10|675.6|675.2|675.4|675.1|675.6|675.3|675.2|675|2071
1652971100000|2022-05-19 14:38:20|675.3|675|675.4|675|675.4|675.1|675.3|675|704
1652971110000|2022-05-19 14:38:30||675.1||675.1||675.1||675.1|0
1652971120000|2022-05-19 14:38:40|675.3||675.4||675.4||675.3||0
1652971140000|2022-05-19 14:39:00|675.3|675|675.2|675|675.3|675|675.1|674.9|2561
1652971150000|2022-05-19 14:39:10|675.1|674.9|675.1|674.9|675.2|675|675.1|674.9|5062
1652971160000|2022-05-19 14:39:20|675|674.7|674.9|674.6|675.1|674.7|674.9|674.6|1160
1652971170000|2022-05-19 14:39:30|674.8|674.5|674.8|674.5|674.8|674.5|674.7|674.3|808
1652971180000|2022-05-19 14:39:40|675|674.6|675|674.7|675|674.7|675|674.6|2392
1652971190000|2022-05-19 14:39:50|675.1|674.8|675.5|675.3|675.5|675.3|675.1|674.8|3203
1652971200000|2022-05-19 14:40:00|675.4|675.2|674.7|674.4|675.4|675.2|674.7|674.3|2170
1652971210000|2022-05-19 14:40:10||674.5||674.4||674.5||674.4|0
1652971220000|2022-05-19 14:40:20|674.6|674.3|674.4|674.1|674.6|674.3|674.4|674|172
1652971230000|2022-05-19 14:40:30|674.3||674.4||674.4||674.3||0
1652971240000|2022-05-19 14:40:40|674.5|674.2|674.8|674.3|674.9|674.3|674.5|674.2|284
1652971250000|2022-05-19 14:40:50||674.2||674.2||674.2||674.2|0
1652971260000|2022-05-19 14:41:00||674.3||674.3||674.3||674.3|0
1652971270000|2022-05-19 14:41:10|674.7|674.2|674.5|674.2|674.7|674.2|674.5|674.2|300
1652971280000|2022-05-19 14:41:20|674.4|674.3|674.4|674.2|674.5|674.3|674.3|674.2|2365
1652971300000|2022-05-19 14:41:40|674.5|674.3|675.1|674.8|675.1|674.8|674.5|674.3|2951
1652971310000|2022-05-19 14:41:50|675|674.6|675|674.6|675|674.6|674.9|674.6|3
1652971320000|2022-05-19 14:42:00|674.9||675||675||674.9||0
1652971330000|2022-05-19 14:42:10|675.1|674.7|675.7|675.2|675.7|675.2|675.1|674.7|2965
1652971340000|2022-05-19 14:42:20|675.6|675.3|675.3|675.1|675.6|675.4|675.3|675.1|4176
1652971350000|2022-05-19 14:42:30|675.2||675.4||675.5||675.2||710
1652971360000|2022-05-19 14:42:40|675.3||675.3||675.3||675.3||0
1652971370000|2022-05-19 14:42:50|675.4|675|675|674.8|675.4|675|675|674.8|787
1652971380000|2022-05-19 14:43:00|674.9|674.7|675|674.6|675.1|674.8|674.9|674.5|2124
1652971390000|2022-05-19 14:43:10|674.9|674.5|674.4|674.3|674.9|674.5|674.4|674.3|1211
1652971400000|2022-05-19 14:43:20|674.3|674.1|674.4|674.2|674.4|674.3|674.1|674|17035
1652971410000|2022-05-19 14:43:30|674.3||674.4||674.4||674.3||313
1652971420000|2022-05-19 14:43:40|674.5|674.3|674.7|674.4|674.7|674.5|674.4|674.2|4214
1652971430000|2022-05-19 14:43:50|674.8|674.5|674.9|674.5|674.9|674.6|674.6|674.4|3821
1652971440000|2022-05-19 14:44:00|674.8|674.4|674.5|674.4|674.8|674.4|674.5|674.2|2282
1652971450000|2022-05-19 14:44:10|674.6|674.5|674.9|674.4|674.9|674.5|674.5|674.4|3562
1652971460000|2022-05-19 14:44:20||674.5||674.5||674.5||674.5|0
1652971470000|2022-05-19 14:44:30|675.1|674.4|674.9|674.7|675.1|675|674.8|674.4|4246
1652971480000|2022-05-19 14:44:40|675.1|674.8|675.4|675.1|675.4|675.1|675.1|674.8|9
1652971490000|2022-05-19 14:44:50|675.5|675|675|674.8|675.5|675|675|674.8|2351
1652971500000|2022-05-19 14:45:00|675.1|675|675.2|675|675.2|675|675.1|675|22
1652971510000|2022-05-19 14:45:10|675.4|675.1|675.6|675.2|675.7|675.2|675.4|675.1|5146
1652971530000|2022-05-19 14:45:30|675.5|675.1|675.4|675.1|675.5|675.1|675.3|675.1|1320
1652971550000|2022-05-19 14:45:50|675.5|675.2|676.2|675.8|676.3|675.8|675.5|675.2|987
1652971560000|2022-05-19 14:46:00|676.1|675.7|676.1|675.7|676.1|675.7|676.1|675.7|0
1652971590000|2022-05-19 14:46:30|676.2|675.8|676.6|676.1|676.6|676.1|676.2|675.8|1234
1652971600000|2022-05-19 14:46:40|676.7||676.6||676.7||676.6||0
1652971620000|2022-05-19 14:47:00|676.5||676.5||676.5||676.5||0
1652971650000|2022-05-19 14:47:30||676.2||676.2||676.2||676.2|0
1652971670000|2022-05-19 14:47:50|676.4|676.1|676.2|676.1|676.4|676.1|676.2|676|1825
1652971680000|2022-05-19 14:48:00|676.3|676.2|676.5|676.1|676.6|676.2|676.3|676.1|769
1652971690000|2022-05-19 14:48:10|676.4||676.4||676.5||676.4||0
1652971700000|2022-05-19 14:48:20|676.3|676|676|675.9|676.4|676|676|675.7|5110
1652971710000|2022-05-19 14:48:30||675.8||675.7||675.8||675.7|0
1652971730000|2022-05-19 14:48:50|676.2|675.8|675.9|675.7|676.4|676|675.9|675.7|4842
1652971740000|2022-05-19 14:49:00|675.8|675.8|675.8|675.6|675.9|675.8|675.8|675.5|2654
1652971750000|2022-05-19 14:49:10|675.7|675.4|675.6|675.4|675.7|675.5|675.6|675.3|1346
1652971760000|2022-05-19 14:49:20|675.5|675.2|675.4|675.1|675.5|675.2|675.3|675|6852
1652971770000|2022-05-19 14:49:30|675.3|675|675.1|675|675.4|675.2|675.1|675|1542
1652971790000|2022-05-19 14:49:50|675.3|675.1|675.3|675.1|675.4|675.1|675.1|675|4927
1652971800000|2022-05-19 14:50:00||675||675.1||675.1||675|0
1652971820000|2022-05-19 14:50:20|675.4|675.2|675.8|675.6|675.8|675.6|675.4|675.2|5552
1652971830000|2022-05-19 14:50:30|675.7|675.5|676.3|675.8|676.3|675.8|675.7|675.5|1109
1652971840000|2022-05-19 14:50:40|676.4|676|676.4|676|676.4|676|676.4|676|0
1652971860000|2022-05-19 14:51:00|676.3||676.3||676.3||676.3||0
1652971880000|2022-05-19 14:51:20|676.4|676.1|676.4|676|676.9|676.6|676.1|675.9|5804
1652971890000|2022-05-19 14:51:30|676.3|675.9|675.9|675.5|676.3|675.9|675.9|675.5|1643
1652971900000|2022-05-19 14:51:40||675.4||675.5||675.5||675.4|0
1652971910000|2022-05-19 14:51:50|675.8|675.4|675.6|675.4|675.8|675.4|675.6|675.4|373
1652971920000|2022-05-19 14:52:00|675.5|675.2|675.5|675.2|675.6|675.4|675.4|675.1|7854
1652971930000|2022-05-19 14:52:10|675.6|675.3|675.7|675.4|675.7|675.6|675.6|675.3|3187
1652971940000|2022-05-19 14:52:20||675.5||675.4||675.5||675.4|234
1652971970000|2022-05-19 14:52:50|675.8|675.5|675.7|675.5|675.9|675.7|675.7|675.5|1700
1652971980000|2022-05-19 14:53:00|675.8|675.6|675.8|675.5|675.8|675.6|675.8|675.5|4137
1652971990000|2022-05-19 14:53:10|675.7|675.4|675.6|675.4|675.7|675.5|675.6|675.4|786
1652972000000|2022-05-19 14:53:20|675.7|675.5|675.8|675.5|675.8|675.6|675.7|675.5|3077
1652972010000|2022-05-19 14:53:30|675.9|675.6|676.2|675.8|676.2|675.8|675.9|675.6|1523
1652972020000|2022-05-19 14:53:40|676.3|675.9|676.7|676.2|676.7|676.2|676.3|675.9|1207
1652972040000|2022-05-19 14:54:00||676.3||676.3||676.3||676.3|0
1652972070000|2022-05-19 14:54:30|676.8|676.4|676.8|676.5|676.8|676.5|676.8|676.4|323
1652972080000|2022-05-19 14:54:40|676.9|676.6|677.4|677|677.4|677|676.9|676.6|3863
1652972100000|2022-05-19 14:55:00|677.3|676.9|677.2|676.8|677.3|676.9|677|676.7|3413
1652972110000|2022-05-19 14:55:10|677.3|676.9|677.3|676.9|677.4|676.9|677.3|676.9|0
1652972120000|2022-05-19 14:55:20|677.2||677.3||677.3||677.2||200
1652972130000|2022-05-19 14:55:30|677.4|677|677.8|677.4|677.9|677.4|677.3|677|3073
1652972140000|2022-05-19 14:55:40|678|677.9|677.9|677.6|678|677.9|677.9|677.5|30000
1652972150000|2022-05-19 14:55:50|677.8|677.7|677.9|677.6|677.9|677.8|677.8|677.6|1515
1652972160000|2022-05-19 14:56:00|677.8|677.7|677.9|677.6|677.9|677.7|677.8|677.5|700
1652972170000|2022-05-19 14:56:10|677.8|677.5|677.4|677.3|677.8|677.7|677.4|677.3|2918
1652972180000|2022-05-19 14:56:20|677.6|677.4|677.6|677.3|677.7|677.4|677.4|677.3|3698
1652972190000|2022-05-19 14:56:30|677.7|676.9|677.4|677|677.7|677.1|677|676.7|16224
1652972210000|2022-05-19 14:56:50|677.3||677.4||677.4||677.3||0
1652972220000|2022-05-19 14:57:00|677.3|676.9|677.3|676.9|677.3|676.9|677|676.9|1457
1652972230000|2022-05-19 14:57:10|677.2|676.8|676.9|676.6|677.2|676.9|676.8|676.5|3820
1652972240000|2022-05-19 14:57:20|676.8||676.8||676.8||676.8||0
1652972260000|2022-05-19 14:57:40|676.7|676.5|676.7|676.5|676.8|676.6|676.7|676.4|1931
1652972270000|2022-05-19 14:57:50|676.8|676.6|677.1|676.6|677.1|676.8|676.7|676.5|6300
1652972280000|2022-05-19 14:58:00|677.2|676.7|677.1|676.8|677.2|676.8|677|676.7|0
1652972300000|2022-05-19 14:58:20|677.2|676.9|677.4|677|677.4|677.1|677.1|676.9|3620
1652972310000|2022-05-19 14:58:30|677.5|677.1|677.9|677.5|677.9|677.5|677.5|677.1|333
1652972340000|2022-05-19 14:59:00|678|677.6|677.8|677.7|678.3|677.9|677.8|677.6|7676
1652972350000|2022-05-19 14:59:10|678|677.8|677.9|677.7|678.2|677.8|677.8|677.7|2586
1652972360000|2022-05-19 14:59:20|677.8|677.6|677.8|677.6|677.8|677.6|677.7|677.6|2714
1652972370000|2022-05-19 14:59:30|677.7|677.5|677.4|677|677.7|677.5|677.4|677|4568
1652972380000|2022-05-19 14:59:40|677.5|677.1|677.4|677.2|677.5|677.4|677.4|677.1|3648
1652972390000|2022-05-19 14:59:50|677.5|677.1|677.5|677.3|677.5|677.3|677.5|677.1|0
1652972420000|2022-05-19 15:00:20|677.4||677.4||677.4||677.4||1553
1652972430000|2022-05-19 15:00:30|677.5|677.4|677.7|677.4|677.9|677.7|677.4|677.3|14626
1652972440000|2022-05-19 15:00:40|677.8|677.5|677.9|677.7|678.1|677.7|677.8|677.5|4840
1652972450000|2022-05-19 15:00:50|677.8|677.6|678.2|677.9|678.2|677.9|677.8|677.5|7559
1652972460000|2022-05-19 15:01:00|678.1|678|678.4|678.1|678.5|678.1|678.1|678|80
1652972470000|2022-05-19 15:01:10|678.3|678|678.1|678|678.4|678|678.1|677.9|963
1652972480000|2022-05-19 15:01:20|||||||||107
1652972490000|2022-05-19 15:01:30|678.2|678.1|678.3|678.1|678.3|678.2|678.1|678|16977
1652972500000|2022-05-19 15:01:40|678.2|678|678.1|677.8|678.2|678|677.9|677.6|5913
1652972510000|2022-05-19 15:01:50||677.9||677.8||677.9||677.8|0
1652972520000|2022-05-19 15:02:00|677.9|677.7|677.9|677.7|677.9|677.7|677.9|677.6|0
1652972550000|2022-05-19 15:02:30|677.8|677.6|677.6|677.4|677.8|677.6|677.6|677.2|2214
1652972560000|2022-05-19 15:02:40||677.3||677.3||677.3||677.3|0
1652972590000|2022-05-19 15:03:10|677.5|677.2|677.3|677.2|677.5|677.2|677.3|677.2|151
1652972600000|2022-05-19 15:03:20|677.2|677.1|677.3|677.1|677.3|677.1|677.2|677.1|499
1652972610000|2022-05-19 15:03:30|677.4|677.2|677.6|677.2|677.7|677.4|677.4|677.2|1473
1652972620000|2022-05-19 15:03:40|677.7|677.3|677.7|677.3|677.7|677.3|677.7|677.3|0
1652972630000|2022-05-19 15:03:50|677.8|677.4|677.7|677.4|677.9|677.4|677.7|677.4|0
1652972640000|2022-05-19 15:04:00|677.6|677.3|677.6|677.4|677.7|677.4|677.4|677.3|341
1652972650000|2022-05-19 15:04:10|677.7|677.6|677.7|677.5|677.7|677.6|677.6|677.4|2000
1652972660000|2022-05-19 15:04:20|||||||||10
1652972670000|2022-05-19 15:04:30|677.6|677.4|677.5|677.4|677.7|677.4|677.5|677.4|1657
1652972680000|2022-05-19 15:04:40|677.6||677.7||677.7||677.6||255
1652972700000|2022-05-19 15:05:00|677.8|677.5|677.9|677.6|677.9|677.6|677.8|677.5|614
1652972710000|2022-05-19 15:05:10|677.8|677.5|677.7|677.4|677.8|677.5|677.5|677.4|390
1652972720000|2022-05-19 15:05:20|677.6|677.3|677.6|677.3|677.6|677.3|677.4|677.3|338
1652972740000|2022-05-19 15:05:40|677.5|677.2|677.4|677.2|677.5|677.2|677.4|677.2|989
1652972750000|2022-05-19 15:05:50|677.3|677.1|677.1|676.9|677.4|677.2|677|676.7|1683
1652972760000|2022-05-19 15:06:00|677.2|676.8|676.9|676.6|677.2|676.8|676.9|676.5|1235
1652972770000|2022-05-19 15:06:10|676.8|676.5|676.8|676.4|676.8|676.5|676.8|676.3|0
1652972780000|2022-05-19 15:06:20|676.7|676.3|676.8|676.5|676.8|676.5|676.7|676.3|1284
1652972790000|2022-05-19 15:06:30|676.6|676.3|676.7|676.4|676.7|676.4|676.6|676.3|444
1652972800000|2022-05-19 15:06:40|676.6||676.6||676.6||676.6||0
1652972840000|2022-05-19 15:07:20|676.7|676.5|676.8|676.5|676.8|676.5|676.7|676.4|1660
1652972850000|2022-05-19 15:07:30|676.9|676.6|677.2|676.8|677.2|676.9|676.9|676.6|2652
1652972860000|2022-05-19 15:07:40|677.1||677.1||677.1||677.1||0
1652972870000|2022-05-19 15:07:50|677.2|676.9|677.1|676.9|677.4|677.1|677.1|676.9|409
1652972880000|2022-05-19 15:08:00|677|676.8|677.3|676.9|677.3|677|677|676.8|1000
1652972890000|2022-05-19 15:08:10|677.4|677|677.5|677.1|677.5|677.1|677.3|677|0
1652972900000|2022-05-19 15:08:20|677.4|677|677|676.9|677.4|677.1|677|676.8|1457
1652972910000|2022-05-19 15:08:30|677.1|676.8|677.1|676.9|677.1|676.9|676.9|676.8|322
1652972930000|2022-05-19 15:08:50|677||677||677||677||0
1652972940000|2022-05-19 15:09:00||676.8||676.8||676.9||676.8|2071
1652972960000|2022-05-19 15:09:20|677.1|676.9|677.7|677.4|677.8|677.4|677|676.8|5023
1652972980000|2022-05-19 15:09:40|677.8|677.5|678.1|677.9|678.1|677.9|677.8|677.5|871
1652972990000|2022-05-19 15:09:50|678|678|678.6|678.2|678.6|678.2|678|678|1135
1652973000000|2022-05-19 15:10:00||678.3||678.3||678.3||678.3|0
1652973010000|2022-05-19 15:10:10|678.5|678.2|678.4|678.1|678.5|678.2|678.2|677.9|4434
1652973020000|2022-05-19 15:10:20||678.2||678.2||678.3||678.2|295
1652973030000|2022-05-19 15:10:30|678.5|678.3|678.5|678.4|678.6|678.4|678.5|678.3|985
1652973040000|2022-05-19 15:10:40|678.4|678.3|678.4|678.2|678.5|678.3|678.3|678|2788
1652973050000|2022-05-19 15:10:50|678.3|678.1|678.4|678.2|678.4|678.2|678.3|677.9|0
1652973070000|2022-05-19 15:11:10|678.5||678.5||678.5||678.5||0
1652973090000|2022-05-19 15:11:30|678.6|678.1|678.6|678.3|678.6|678.3|678.5|678.1|825
1652973100000|2022-05-19 15:11:40|678.7|678.6|678.6|678.3|678.7|678.6|678.5|678.3|8000
1652973120000|2022-05-19 15:12:00|678.5|678.2|678.1|677.8|678.5|678.2|678.1|677.8|3816
1652973130000|2022-05-19 15:12:10|678|677.7|678|677.7|678.1|677.8|677.9|677.6|4094
1652973140000|2022-05-19 15:12:20|678.1|678|678.1|677.8|678.2|678.1|678|677.8|7309
1652973150000|2022-05-19 15:12:30|678|677.9|678.2|677.9|678.2|677.9|678|677.9|1020
1652973160000|2022-05-19 15:12:40|678.3|678|678.2|677.9|678.4|678|677.9|677.8|12568
1652973190000|2022-05-19 15:13:10|678.1|677.8|678.1|677.8|678.1|677.8|678|677.8|1686
1652973200000|2022-05-19 15:13:20|678|677.7|677.6|677.3|678|677.7|677.6|677.3|2778
1652973210000|2022-05-19 15:13:30|677.7|677.4|677.5|677.1|677.7|677.5|677.4|677.1|1022
1652973220000|2022-05-19 15:13:40|677.4|677|677.3|676.9|677.4|677|677.3|676.9|0
1652973230000|2022-05-19 15:13:50|677.2|676.8|677.2|676.9|677.2|676.9|677|676.6|944
1652973240000|2022-05-19 15:14:00|677.3|677|677.3|677.1|677.3|677.2|677.2|677|556
1652973250000|2022-05-19 15:14:10|677.4|677.2|677.4|677.1|677.5|677.2|677.3|677.1|1072
1652973260000|2022-05-19 15:14:20|677.3|676.9|677.3|676.9|677.3|677|677.2|676.9|1511
1652973270000|2022-05-19 15:14:30|677.2||677.2||677.2||677.2||0
1652973280000|2022-05-19 15:14:40|677.1|676.8|677.2|676.8|677.2|676.9|676.8|676.5|7056
1652973290000|2022-05-19 15:14:50|677.1|676.7|677.1|676.8|677.1|676.8|677.1|676.7|0
1652973300000|2022-05-19 15:15:00|677|676.7|676.8|676.6|677|676.7|676.7|676.6|2334
1652973310000|2022-05-19 15:15:10|676.7|676.4|676.8|676.5|676.8|676.5|676.7|676.4|659
1652973320000|2022-05-19 15:15:20|676.7||676.7||676.7||676.7||0
1652973340000|2022-05-19 15:15:40|676.9|676.6|676.9|676.7|676.9|676.7|676.7|676.6|2738
1652973350000|2022-05-19 15:15:50||676.6||676.7||676.8||676.6|415
1652973360000|2022-05-19 15:16:00|677|676.8|676.9|676.7|677.2|676.9|676.8|676.7|4417
1652973370000|2022-05-19 15:16:10|677||677||677||677||0
1652973380000|2022-05-19 15:16:20|676.9|676.6|676.9|676.6|677|676.6|676.8|676.6|789
1652973390000|2022-05-19 15:16:30|676.8||676.8||676.8||676.8||0
1652973410000|2022-05-19 15:16:50|676.9|676.7|677.6|677.3|677.7|677.4|676.8|676.7|10614
1652973420000|2022-05-19 15:17:00|677.5|677.2|677.5|677.3|677.5|677.3|677.3|677.2|1378
1652973430000|2022-05-19 15:17:10|677.6|677.4|678|677.6|678|677.6|677.6|677.4|2925
1652973440000|2022-05-19 15:17:20|678.1|677.7|678.1|677.7|678.2|677.7|678|677.7|0
1652973450000|2022-05-19 15:17:30|678|677.8|678|677.7|678|677.8|678|677.7|0
1652973460000|2022-05-19 15:17:40|677.9|677.6|677.8|677.5|677.9|677.6|677.7|677.4|1697
1652973470000|2022-05-19 15:17:50|677.7|677.4|677.6|677.4|677.7|677.4|677.5|677.3|2378
1652973500000|2022-05-19 15:18:20|677.5|677.3|677.4|677.3|677.6|677.3|677.4|677.3|591
1652973510000|2022-05-19 15:18:30|677.3|677.2|677.4|677.1|677.4|677.2|677.3|677.1|1451
1652973530000|2022-05-19 15:18:50|677.3|677|677.4|677.2|677.6|677.3|677.3|677|4038
1652973540000|2022-05-19 15:19:00|677.3|677.1|677.3|677.1|677.4|677.1|677.2|677.1|402
1652973550000|2022-05-19 15:19:10|677.2||677.3||677.3||677.2||0
1652973560000|2022-05-19 15:19:20|677.5|677.2|677.3|677.1|677.5|677.2|677.3|677.1|1550
1652973590000|2022-05-19 15:19:50|677.4|677.2|677.6|677.4|677.6|677.4|677.4|677.2|2265
1652973600000|2022-05-19 15:20:00|677.5|677.5|677.4|677.3|677.6|677.5|677.4|677.2|3331
1652973610000|2022-05-19 15:20:10|677.6|677.4|677.9|677.7|678|677.7|677.6|677.4|7879
1652973620000|2022-05-19 15:20:20|677.8|677.6|677.6|677.5|677.9|677.6|677.6|677.5|1549
1652973630000|2022-05-19 15:20:30|677.8|677.4|677.5|677.2|677.8|677.5|677.4|677.2|8449
1652973640000|2022-05-19 15:20:40|677.4|677.1|677.2|676.9|677.4|677.1|677.2|676.9|2645
1652973650000|2022-05-19 15:20:50|677.1|677|677.2|677|677.2|677|677.1|676.9|651
1652973660000|2022-05-19 15:21:00|677.3|677.1|677.3|677|677.4|677.1|677.3|677|1890
1652973700000|2022-05-19 15:21:40|677.5|677.1|677.5|677.3|677.7|677.3|677.4|677.1|3893
1652973710000|2022-05-19 15:21:50|677.6|677.4|677.7|677.4|677.7|677.4|677.6|677.4|0
1652973720000|2022-05-19 15:22:00||677.5||677.6||677.6||677.5|0
1652973730000|2022-05-19 15:22:10|678|677.7|678.3|677.9|678.3|678|678|677.7|3642
1652973740000|2022-05-19 15:22:20|678.2|678|678.3|677.9|678.3|678|678.1|677.9|936
1652973770000|2022-05-19 15:22:50|678.4|678|678.7|678.4|678.7|678.4|678.3|678|3379
1652973780000|2022-05-19 15:23:00|678.8|678.5|678.7|678.5|678.9|678.6|678.6|678.5|2140
1652973800000|2022-05-19 15:23:20|678.6|678.4|678.5|678.3|678.6|678.4|678.3|678|5600
1652973810000|2022-05-19 15:23:30|678.7|678.4|678.7|678.5|678.7|678.5|678.7|678.4|5451
1652973840000|2022-05-19 15:24:00|678.9|678.6|678.6|678.4|679.1|678.8|678.5|678.4|6040
1652973860000|2022-05-19 15:24:20|678.5|678.3|678.3|678.2|678.6|678.3|678.3|678.1|2131
1652973880000|2022-05-19 15:24:40|678.4||678.4||678.4||678.4||1511
1652973890000|2022-05-19 15:24:50|678.5|678.3|678.5|678.2|678.5|678.3|678.5|678.2|1132
1652973900000|2022-05-19 15:25:00|678.4|678.1|678.3|678.1|678.4|678.1|678.2|678.1|3195
1652973910000|2022-05-19 15:25:10|678.2|678|678.1|677.8|678.2|678|678.1|677.8|544
1652973940000|2022-05-19 15:25:40|678.2|677.9|678.3|678|678.3|678|678.2|677.9|1317
1652973950000|2022-05-19 15:25:50|678.5|678.1|678.5|678.2|678.6|678.2|678.5|678.1|916
1652973960000|2022-05-19 15:26:00|678.6|678.3|678.6|678.4|678.6|678.4|678.6|678.2|3763
1652973970000|2022-05-19 15:26:10|678.5|678.5|678.5|678.2|678.9|678.5|678.4|678.2|8337
1652973980000|2022-05-19 15:26:20|678.4|678.3|678.5|678.3|678.5|678.3|678.4|678.2|1075
1652974010000|2022-05-19 15:26:50|678.6|678.5|678.7|678.4|678.8|678.6|678.5|678.3|13090
1652974020000|2022-05-19 15:27:00||678.3||678.4||678.4||678.3|0
1652974030000|2022-05-19 15:27:10|678.6|678.3|678.5|678.2|678.6|678.3|678.3|678.2|1971
1652974040000|2022-05-19 15:27:20|678.4|678.3|678.4|678.2|678.4|678.3|678.4|678.2|0
1652974050000|2022-05-19 15:27:30||678.3||678.2||678.3||678.2|953
1652974070000|2022-05-19 15:27:50|678.3||678.4||678.4||678.3||0
1652974080000|2022-05-19 15:28:00|678.3|678.3|678.5|678.2|678.5|678.3|678.3|678.2|1700
1652974090000|2022-05-19 15:28:10|678.4||678.4||678.4||678.4||0
1652974100000|2022-05-19 15:28:20|678.5||678.5||678.5||678.5||0
1652974110000|2022-05-19 15:28:30|678.4|678.1|678.4|678.1|678.4|678.2|678.2|677.9|2410
1652974120000|2022-05-19 15:28:40|678.3|678.2|678.2|677.9|678.4|678.2|678.2|677.9|826
1652974130000|2022-05-19 15:28:50|678.3|678|678.4|678.1|678.4|678.2|678.3|678|2014
1652974140000|2022-05-19 15:29:00|678.3|678|678.3|678.1|678.4|678.1|678.2|678|256
1652974150000|2022-05-19 15:29:10|678.4|678|678.4|678.1|678.4|678.2|678.3|678|450
1652974160000|2022-05-19 15:29:20|678.3|678.2|678.3|678.2|678.3|678.2|678.3|678.2|0
1652974180000|2022-05-19 15:29:40|678.4|678.1|678.4|678.1|678.4|678.2|678.3|678.1|1130
1652974190000|2022-05-19 15:29:50|678.3|678.2|678.4|678.2|678.4|678.2|678.3|678.1|6
1653030020000|2022-05-20 07:00:20|690|688.6|689.9|688.8|690|688.9|689.7|688.3|42172
1653030030000|2022-05-20 07:00:30|690|688.9|689.9|688.3|691.5|689.8|689.1|687.2|25085
1653030040000|2022-05-20 07:00:40|689.8|688.2|689.5|688.3|689.8|688.3|689.1|688.1|0
1653030050000|2022-05-20 07:00:50|689.4|688|688.2|686.9|689.4|688|688|686.9|2546
1653030060000|2022-05-20 07:01:00|688.1|687|686.8|685.7|688.1|687|686.6|685.3|9411
1653030070000|2022-05-20 07:01:10|686.9|685.8|686.6|685.9|687.3|686.1|686.6|685.8|2055
1653030080000|2022-05-20 07:01:20|686.5|685.8|686.5|685.5|686.5|685.8|686.5|685.4|0
1653030090000|2022-05-20 07:01:30||685.4||685.4||685.4||685.4|0
1653030100000|2022-05-20 07:01:40|686.4|685.5|685|683.7|686.4|685.7|685|683.4|6612
1653030110000|2022-05-20 07:01:50|684.9|683.6|685|683.3|685.1|683.6|683.4|682|11106
1653030120000|2022-05-20 07:02:00|684.9|683.4|687.5|686.2|688|687.1|684.8|683.4|34099
1653030130000|2022-05-20 07:02:10|687.6|686.3|687.9|686.8|688|686.9|687.6|686.3|400
1653030140000|2022-05-20 07:02:20||686.7||686.7||686.8||686.6|72
1653030150000|2022-05-20 07:02:30|687.8|686.6|687.7|686.1|687.8|686.6|687.7|686.1|0
1653030160000|2022-05-20 07:02:40|687.6|686|687.6|686.2|687.6|686.2|687|685.8|0
1653030170000|2022-05-20 07:02:50|687.3|686.4|687.3|686.8|687.3|687|686|685.9|31263
1653030180000|2022-05-20 07:03:00|687.4|686.9|688.3|687.3|688.8|687.5|687.4|686.8|7333
1653030190000|2022-05-20 07:03:10|687.9|686.9|687.6|686.4|688.2|687|687.3|686.4|2500
1653030200000|2022-05-20 07:03:20|687.7|686.5|687.6|686.4|687.7|686.6|687.6|686.4|0
1653030210000|2022-05-20 07:03:30|687.5|686.5|687.5|686.7|687.5|686.8|687.5|686.1|0
1653030220000|2022-05-20 07:03:40|687.4|686.2|686.8|685.7|687.4|686.2|686.8|685.5|1156
1653030230000|2022-05-20 07:03:50|686.7|685.6|686.7|685.5|686.7|685.6|686.7|685.2|0
1653030240000|2022-05-20 07:04:00|686.2|685.6|686.2|685.8|687.1|686|686.2|685.6|895
1653030250000|2022-05-20 07:04:10|686.7|685.7|686.2|685|686.8|686.1|686.2|685|759
1653030260000|2022-05-20 07:04:20|686.1|684.9|685.9|684.4|686.1|685|685.9|684.4|0
1653030270000|2022-05-20 07:04:30|685.8|684.3|685.7|684.2|685.8|684.3|685.7|684.1|0
1653030280000|2022-05-20 07:04:40|685.6|684.3|686.1|684.8|686.2|684.8|685.5|684.2|0
1653030290000|2022-05-20 07:04:50|686.2|684.9|686.2|685.2|686.2|685.2|686.2|684.9|0
1653030300000|2022-05-20 07:05:00|684.8|684.7|685.2|684.2|686.1|684.9|684.8|684.1|9475
1653030310000|2022-05-20 07:05:10|685.3|684.3|686.7|685.8|687|685.8|685.3|684.3|2649
1653030320000|2022-05-20 07:05:20|686.6|685.9|685.5|684.2|686.6|685.9|685.5|684.2|1200
1653030350000|2022-05-20 07:05:50|685.7|684.3|686|684.9|686.2|685.3|685.7|684.3|255
1653030360000|2022-05-20 07:06:00|685.9|685|685.8|684.7|685.9|685.2|685.7|684.7|0
1653030370000|2022-05-20 07:06:10|686|684.8|686|684.8|686|684.8|686|684.8|0
1653030390000|2022-05-20 07:06:30|685.6|684.7|685.4|684.5|685.6|684.7|685.4|684.5|40
1653030400000|2022-05-20 07:06:40|685.3|684.3|684.5|683.2|685.3|684.3|684.2|683.1|1552
1653030410000|2022-05-20 07:06:50|684.4|683.3|684.4|683.7|685|684.1|684.4|683.3|10000
1653030420000|2022-05-20 07:07:00|684.3|683.6|684.3|683.3|684.3|683.6|684.3|683.3|0
1653030430000|2022-05-20 07:07:10||683.2||683.4||683.4||683.2|0
1653030440000|2022-05-20 07:07:20||683.3||683.4||683.4||683.3|0
1653030450000|2022-05-20 07:07:30|684.7|683.5|685|684|685.2|684.4|684.4|683.5|275
1653030460000|2022-05-20 07:07:40||683.9||683.9||684||683.9|0
1653030470000|2022-05-20 07:07:50|684.9|683.8|684.1|683.1|684.9|683.8|684|683|6778
1653030480000|2022-05-20 07:08:00|684.2||684.4||684.4||684.2||0
1653030490000|2022-05-20 07:08:10|684.5|683.2|684.4|683.5|685|683.9|684.4|683.2|1671
1653030500000|2022-05-20 07:08:20|684.3|683.3|684.4|683.3|684.4|683.3|684|683|200
1653030510000|2022-05-20 07:08:30|684.3||684.3||684.3||684.3||0
1653030520000|2022-05-20 07:08:40|684.4|683.4|684.7|683.4|684.8|683.4|684.4|683.4|0
1653030530000|2022-05-20 07:08:50|684.6|683.5|684.5|683.5|684.6|683.5|684.5|683.5|0
1653030540000|2022-05-20 07:09:00|684.6|683.6|684.9|683.8|685|683.8|684.6|683.6|0
1653030560000|2022-05-20 07:09:20|685|684|685.1|684.1|685.1|684.1|685|684|0
1653030570000|2022-05-20 07:09:30|685.2|684.2|685|684|685.3|684.2|685|684|0
1653030580000|2022-05-20 07:09:40|684.9||684.8||684.9||684.8||0
1653030600000|2022-05-20 07:10:00|684.9|684.1|685.5|684.4|685.5|684.4|684.9|684.1|0
1653030610000|2022-05-20 07:10:10|685.6|684.5|685.6|684.6|685.6|684.6|685.6|684.5|0
1653030620000|2022-05-20 07:10:20||684.7||684.7||684.7||684.7|0
1653030630000|2022-05-20 07:10:30|685.5|684.6|684.6|684|685.5|684.6|684.2|684|5460
1653030660000|2022-05-20 07:11:00|684.7|684.1|684.7|684.1|684.7|684.2|684.7|684.1|600
1653030680000|2022-05-20 07:11:20|684.6|684.2|684.7|684.1|684.7|684.2|684.5|684.1|457
1653030690000|2022-05-20 07:11:30|684.6|684.2|685.3|684.8|685.5|684.8|684.6|684.1|1325
1653030700000|2022-05-20 07:11:40|685.5|684.9|685.2|684.4|685.8|685|685|684.4|10558
1653030710000|2022-05-20 07:11:50|685|684.3|684.9|684.3|685|684.3|684.8|684.2|0
1653030720000|2022-05-20 07:12:00|685||685||685||685||0
1653030730000|2022-05-20 07:12:10|684.7||684.7||684.7||684.7||0
1653030740000|2022-05-20 07:12:20|684.6|684.2|684.7|684.2|684.7|684.2|684.6|684.2|0
1653030780000|2022-05-20 07:13:00|684.6|684|684.5|683.8|685|684.3|684.4|683.7|5189
1653030790000|2022-05-20 07:13:10||683.9||683.8||683.9||683.8|450
1653030800000|2022-05-20 07:13:20|684.3|683.7|683.9|683|684.3|683.7|683.9|683|3757
1653030810000|2022-05-20 07:13:30|683.8|683.1|683.8|683.1|683.8|683.1|683.8|683.1|0
1653030820000|2022-05-20 07:13:40|683.9|683.2|684.9|684.1|684.9|684.2|683.9|683.2|1859
1653030830000|2022-05-20 07:13:50|685|684.2|684.9|684.5|685.1|684.6|684.6|684.2|671
1653030840000|2022-05-20 07:14:00|684.8|684.4|684.5|683.8|684.8|684.5|684.5|683.8|1111
1653030850000|2022-05-20 07:14:10||683.9||683.8||683.9||683.8|0
1653030860000|2022-05-20 07:14:20||683.9||683.9||683.9||683.8|0
1653030870000|2022-05-20 07:14:30|684.4|683.8|684|683.8|684.4|684.1|683.9|683.8|3482
1653030880000|2022-05-20 07:14:40|684.1|683.9|684|683.8|684.3|683.9|684|683.8|5794
1653030890000|2022-05-20 07:14:50|683.9||683.9||683.9||683.9||3986
1653030900000|2022-05-20 07:15:00|684.2|683.9|684.5|684.1|684.6|684.2|684.2|683.8|305
1653030910000|2022-05-20 07:15:10|684.6|684.2|684.6|684.3|684.6|684.3|684.6|684.2|150
1653030920000|2022-05-20 07:15:20||684.2||684.1||684.3||684.1|0
1653030930000|2022-05-20 07:15:30||684||684||684.1||684|100
1653030940000|2022-05-20 07:15:40|684.7|684.1|684.8|684.4|685|684.5|684.7|684.1|354
1653030950000|2022-05-20 07:15:50||684.3||684.2||684.3||684.1|0
1653030960000|2022-05-20 07:16:00||684.3||684.3||684.3||684.2|0
1653030970000|2022-05-20 07:16:10|684.7|684.4|685.4|685|685.4|685|684.7|684.4|6779
1653030980000|2022-05-20 07:16:20||684.9||684.7||685||684.7|0
1653030990000|2022-05-20 07:16:30||684.9||684.9||684.9||684.9|0
1653031000000|2022-05-20 07:16:40|685.5|685|685.6|685.1|685.8|685.3|685.4|685|2083
1653031010000|2022-05-20 07:16:50|685.5|685|685.3|684.9|685.5|685|685.3|684.7|106
1653031030000|2022-05-20 07:17:10|685.4|684.7|685|684.6|685.5|684.8|685|684.6|806
1653031040000|2022-05-20 07:17:20|685.3|684.7|686|685.4|686|685.4|685.3|684.7|1221
1653031050000|2022-05-20 07:17:30|686.1|685.5|686.3|685.6|686.5|685.9|686.1|685.5|4704
1653031060000|2022-05-20 07:17:40|686.2|685.5|685.8|685|686.2|685.5|685.8|685|0
1653031070000|2022-05-20 07:17:50||685.1||685.1||685.1||685|0
1653031080000|2022-05-20 07:18:00|685.7|685.2|685.7|685.2|685.7|685.2|685.7|685.1|0
1653031090000|2022-05-20 07:18:10|685.9|685.3|686|685.4|686.1|685.5|685.9|685.3|1428
1653031100000|2022-05-20 07:18:20|685.9|685.3|685.9|685.1|685.9|685.3|685.9|685|0
1653031110000|2022-05-20 07:18:30|685.8|685|685.6|685|685.9|685.4|685.3|685|4623
1653031120000|2022-05-20 07:18:40|685.7|685.1|685.8|685.1|685.8|685.1|685.7|685.1|0
1653031130000|2022-05-20 07:18:50||685.3||685.3||685.3||685.3|0
1653031140000|2022-05-20 07:19:00||685.4||685.4||685.4||685.4|100
1653031150000|2022-05-20 07:19:10|685.9|685.5|686.3|685.9|686.3|685.9|685.9|685.5|2399
1653031170000|2022-05-20 07:19:30|686.5|686|686.9|686.3|686.9|686.4|686.5|686|1081
1653031180000|2022-05-20 07:19:40|686.7|686.4|687.4|686.8|687.4|686.8|686.7|686.4|1000
1653031190000|2022-05-20 07:19:50|687.5|686.9|688.2|687.6|688.2|687.6|687.4|686.9|434
1653031200000|2022-05-20 07:20:00|688.3|687.7|688.6|688.1|688.6|688.1|688.3|687.7|1000
1653031210000|2022-05-20 07:20:10|688.1|687.9|689|688.5|689|688.5|688.1|687.9|3600
1653031220000|2022-05-20 07:20:20|689.1|688.6|689.2|688.6|689.2|688.6|689.1|688.6|0
1653031230000|2022-05-20 07:20:30|689.1|688.7|689.4|688.9|689.8|689.1|689.1|688.7|350
1653031240000|2022-05-20 07:20:40|689.3|688.8|689.3|688.7|689.3|688.8|689.3|688.7|0
1653031270000|2022-05-20 07:21:10|689.2|688.6|689.1|688.7|689.2|688.7|688.9|688.2|1063
1653031280000|2022-05-20 07:21:20|689.2|688.8|689.1|688.7|689.4|688.9|688.8|688.6|2620
1653031290000|2022-05-20 07:21:30|689.3|688.8|689.3|688.8|689.4|688.8|689.3|688.8|0
1653031300000|2022-05-20 07:21:40|689.4|689|689.4|689|689.4|689|689.4|689|0
1653031310000|2022-05-20 07:21:50|689.6|689.1|690|689.4|690|689.4|689.6|689|383
1653031330000|2022-05-20 07:22:10|689.7|689.3|689.7|689.1|689.7|689.3|689.3|688.8|6219
1653031340000|2022-05-20 07:22:20|689.8|689.2|690|689.6|690|689.6|689.7|689.2|10911
1653031350000|2022-05-20 07:22:30||689.7||689.6||689.7||689.6|4312
1653031360000|2022-05-20 07:22:40||689.7||689.6||689.7||689.6|365
1653031370000|2022-05-20 07:22:50||689.7||689.8||689.9||689.7|14987
1653031380000|2022-05-20 07:23:00|690.2|689.9|690.6|690.1|690.6|690.1|690.2|689.9|11311
1653031390000|2022-05-20 07:23:10|690.5|690|690.4|690|690.6|690|690.4|690|1193
1653031400000|2022-05-20 07:23:20|690.5||690.5||690.5||690.5||0
1653031410000|2022-05-20 07:23:30|690.6|690.1|690.6|690.3|690.6|690.3|690.6|690.1|0
1653031420000|2022-05-20 07:23:40|690.5|690.1|690.4|690.1|690.5|690.1|690.4|690.1|470
1653031430000|2022-05-20 07:23:50|690.3|690|690.5|690|690.6|690|690.3|690|750
1653031440000|2022-05-20 07:24:00|690.4|689.9|690.2|689.6|690.4|689.9|689.3|688.8|11894
1653031450000|2022-05-20 07:24:10|690|689.5|690.2|689.7|690.2|689.7|690|689.3|300
1653031470000|2022-05-20 07:24:30|690.1||690.1||690.1||690.1||0
1653031480000|2022-05-20 07:24:40|690.2||690.2||690.2||690.2||0
1653031490000|2022-05-20 07:24:50|690.1|689.5|689.7|689.4|690.1|689.5|689.7|689.2|275
1653031500000|2022-05-20 07:25:00|689.6|689.2|689|688.4|689.6|689.2|689|688.3|1647
1653031520000|2022-05-20 07:25:20|688.4|688.3|688.9|688.4|689|688.4|688.4|688.3|5000
1653031530000|2022-05-20 07:25:30|688.8|688.3|688.6|688.3|688.8|688.3|688.6|688.1|3054
1653031540000|2022-05-20 07:25:40|688.5|688.1|688.4|688.1|688.5|688.1|688.4|688.1|10
1653031550000|2022-05-20 07:25:50|688.1|687.9|688.1|687.5|688.1|687.9|688.1|687.5|381
1653031570000|2022-05-20 07:26:10|688|687.4|688|687.5|688|687.5|688|687.2|0
1653031580000|2022-05-20 07:26:20||687.4||687.5||687.5||687.4|0
1653031590000|2022-05-20 07:26:30|688.1|687.6|688.5|688|688.5|688.1|688.1|687.6|8161
1653031610000|2022-05-20 07:26:50|688.9|688.1|688.3|687.9|689|688.7|688.3|687.6|20888
1653031620000|2022-05-20 07:27:00|688.2|687.7|687.6|687|688.2|687.7|687.4|687|15769
1653031630000|2022-05-20 07:27:10|687.5|686.8|687.5|686.8|687.5|686.8|687.5|686.8|0
1653031640000|2022-05-20 07:27:20|687.6|686.9|687.6|687.3|687.7|687.3|687.5|686.9|3553
1653031650000|2022-05-20 07:27:30||687.2||687||687.2||686.9|0
1653031660000|2022-05-20 07:27:40|687.5|686.9|687.2|686.7|687.5|686.9|687.2|686.6|2599
1653031670000|2022-05-20 07:27:50|687.1|686.6|686.8|686.2|687.1|686.6|686.8|686.2|2050
1653031680000|2022-05-20 07:28:00|686.7|686.1|686.7|686.1|686.7|686.1|686.7|686.1|0
1653031720000|2022-05-20 07:28:40|686.6|686|686.4|686|686.6|686|686.4|686|565
1653031730000|2022-05-20 07:28:50|686.3|685.8|686.1|685.6|686.3|685.8|686.1|685.5|5029
1653031740000|2022-05-20 07:29:00|686.2|685.7|686.7|686.2|686.7|686.4|686.2|685.7|3872
1653031750000|2022-05-20 07:29:10||686.3||686.2||686.4||686.2|200
1653031760000|2022-05-20 07:29:20||686.3||686.3||686.3||686.2|500
1653031770000|2022-05-20 07:29:30|687.1|686.4|687.3|686.6|687.3|686.6|687.1|686.4|3000
1653031780000|2022-05-20 07:29:40|687.2|686.5|687.1|686.5|687.2|686.5|687.1|686.4|0
1653031790000|2022-05-20 07:29:50|687|686.7|686.8|686.5|687|686.7|686.8|686.5|65
1653031800000|2022-05-20 07:30:00|686.9|686.6|687.4|686.8|687.5|686.8|686.9|686.6|78
1653031810000|2022-05-20 07:30:10|687.5||687.5||687.5||687.5||0
1653031820000|2022-05-20 07:30:20||686.9||686.8||687||686.8|75
1653031840000|2022-05-20 07:30:40|687.4|686.7|687|686.4|687.4|686.7|687|686.4|369
1653031850000|2022-05-20 07:30:50|686.9|686.3|686.7|686.1|686.9|686.3|686.7|686|414
1653031860000|2022-05-20 07:31:00|686.8|686.2|687.3|686.6|687.5|686.9|686.8|686.2|218
1653031870000|2022-05-20 07:31:10||686.7||686.7||686.8||686.7|0
1653031880000|2022-05-20 07:31:20|687.2|686.6|687.1|686.4|687.2|686.6|687.1|686.3|259
1653031890000|2022-05-20 07:31:30|687.2||687||687.2||687||0
1653031900000|2022-05-20 07:31:40|686.9||686.9||686.9||686.9||0
1653031910000|2022-05-20 07:31:50||686.5||686.5||686.5||686.4|650
1653031920000|2022-05-20 07:32:00|687|686.6|687|686.7|687|686.8|687|686.6|375
1653031930000|2022-05-20 07:32:10|687.2|686.8|687.3|686.8|687.3|686.9|687.2|686.7|562
1653031940000|2022-05-20 07:32:20|687.4|686.9|688.2|687.6|688.3|687.6|687.4|686.9|2345
1653031950000|2022-05-20 07:32:30|688.1|687.5|687.9|687.4|688.1|687.5|687.9|687.3|0
1653031960000|2022-05-20 07:32:40|687.8|687.5|687.9|687.4|687.9|687.6|687.7|687.4|551
1653031970000|2022-05-20 07:32:50|688.1|687.6|688.1|687.6|688.3|687.8|688.1|687.6|1078
1653031980000|2022-05-20 07:33:00|688.2|687.7|688.2|687.8|688.2|687.8|688.2|687.7|0
1653032010000|2022-05-20 07:33:30|688.3|687.9|687.9|687.6|688.3|688|687.9|687.6|1325
1653032030000|2022-05-20 07:33:50|688.1|687.7|688.1|687.6|688.3|687.7|688.1|687.6|144
1653032050000|2022-05-20 07:34:10|688|687.7|688.2|687.7|688.3|687.8|687.9|687.6|1100
1653032060000|2022-05-20 07:34:20|688.1|687.6|688.1|687.7|688.3|688.2|688.1|687.6|6000
1653032070000|2022-05-20 07:34:30|688|687.6|687.7|687.4|688|687.6|687.6|687.4|1806
1653032080000|2022-05-20 07:34:40|687.6||687.6||687.6||687.6||0
1653032090000|2022-05-20 07:34:50|687.5|687.2|687.6|687|687.6|687.2|687.5|687|696
1653032110000|2022-05-20 07:35:10||687.1||687.1||687.2||687.1|0
1653032120000|2022-05-20 07:35:20||687||686.9||687||686.9|0
1653032130000|2022-05-20 07:35:30|687.5|686.8|687.6|686.9|687.6|686.9|687.5|686.8|0
1653032140000|2022-05-20 07:35:40|687.5|686.8|686.9|686.6|687.5|686.8|686.9|686.6|3723
1653032150000|2022-05-20 07:35:50|686.8|686.5|686.8|686.3|686.8|686.5|686.8|686.3|0
1653032170000|2022-05-20 07:36:10||686.2||686.2||686.2||686.2|0
1653032190000|2022-05-20 07:36:30|686.7|686.1|686.4|686.1|686.7|686.2|686.4|686|756
1653032210000|2022-05-20 07:36:50|686.5|686.2|687.4|686.9|687.4|686.9|686.5|686.2|1847
1653032220000|2022-05-20 07:37:00||687||687||687||687|0
1653032230000|2022-05-20 07:37:10||687.1||687||687.1||687|0
1653032240000|2022-05-20 07:37:20|687.3|686.8|687.2|686.7|687.3|686.8|687.1|686.5|894
1653032250000|2022-05-20 07:37:30|687.3||687.3||687.3||687.3||0
1653032260000|2022-05-20 07:37:40|687.4|686.8|687.4|686.9|687.4|686.9|687.4|686.8|0
1653032270000|2022-05-20 07:37:50|687.5|687|688.1|687.6|688.1|687.7|687.5|687|16069
1653032280000|2022-05-20 07:38:00|688|687.5|687.7|687.3|688.1|687.9|687.7|687.3|30130
1653032290000|2022-05-20 07:38:10|687.6|687.2|687.5|686.9|687.6|687.2|687.3|686.8|3349
1653032300000|2022-05-20 07:38:20||687||687||687||687|0
1653032310000|2022-05-20 07:38:30|687.4|686.9|686.9|686.3|687.4|686.9|686.8|686.3|1755
1653032320000|2022-05-20 07:38:40|686.8|686.2|686.7|686|686.8|686.2|686.7|686|0
1653032330000|2022-05-20 07:38:50|686.9|686.1|686.7|686.3|687|686.6|686.7|686.1|3200
1653032340000|2022-05-20 07:39:00|687|686.4|687.1|686.5|687.1|686.6|687|686.4|1008
1653032350000|2022-05-20 07:39:10|687|686.4|687|686.4|687|686.4|687|686.4|0
1653032370000|2022-05-20 07:39:30|686.9|686.3|686.6|686|686.9|686.3|686.5|686|1604
1653032380000|2022-05-20 07:39:40|686.5|685.9|686.5|685.9|686.5|685.9|686.5|685.9|0
1653032390000|2022-05-20 07:39:50|686.4|685.8|686|685.4|686.4|685.8|686|685.4|4913
1653032400000|2022-05-20 07:40:00|685.9|685.5|685.9|685.6|685.9|685.6|685.9|685.5|0
1653032410000|2022-05-20 07:40:10|685.8|685.5|685.7|685.2|685.8|685.5|685.7|685.2|0
1653032420000|2022-05-20 07:40:20||685.1||685.2||685.2||685.1|0
1653032460000|2022-05-20 07:41:00||685.3||685.2||685.3||685.2|0
1653032470000|2022-05-20 07:41:10||685.3||685.3||685.3||685.3|0
1653032480000|2022-05-20 07:41:20||685.4||685.4||685.4||685.4|0
1653032490000|2022-05-20 07:41:30|685.6|685.5|685.6|685.4|685.7|685.5|685.6|685.4|313
1653032500000|2022-05-20 07:41:40|685.5|685.2|685.6|685.2|685.6|685.2|685.5|685.2|821
1653032520000|2022-05-20 07:42:00|685.7|685.3|686.8|686.3|686.8|686.3|685.7|685.3|1047
1653032530000|2022-05-20 07:42:10|686.4|686.2|686.8|686.2|686.8|686.4|686.4|686.2|4060
1653032540000|2022-05-20 07:42:20|686.9|686.1|686.7|686.1|686.9|686.1|686.7|686.1|0
1653032550000|2022-05-20 07:42:30||686||686.2||686.2||686|0
1653032570000|2022-05-20 07:42:50|686.8|686.3|686.8|686.5|687.1|686.6|686.8|686.3|254
1653032580000|2022-05-20 07:43:00||686.4||686.3||686.4||686.3|50
1653032590000|2022-05-20 07:43:10||686.4||686.3||686.4||686.3|0
1653032620000|2022-05-20 07:43:40|686.7|686.1|686.3|686|686.7|686.1|686.3|685.8|396
1653032630000|2022-05-20 07:43:50|686.5|686.1|686.8|686.4|686.8|686.4|686.5|686.1|151
1653032640000|2022-05-20 07:44:00|686.9|686.5|687.2|686.8|687.3|686.8|686.8|686.5|1627
1653032650000|2022-05-20 07:44:10|687.1|686.9|687.1|686.8|687.8|687.1|687.1|686.8|11363
1653032660000|2022-05-20 07:44:20|687.2|686.7|686.5|686.1|687.2|686.7|686.5|686.1|181
1653032670000|2022-05-20 07:44:30|686.4|686|686.3|685.9|686.4|686|686.3|685.9|0
1653032690000|2022-05-20 07:44:50||685.8||685.8||685.8||685.8|0
1653032700000|2022-05-20 07:45:00||685.7||685.9||685.9||685.7|224
1653032710000|2022-05-20 07:45:10||685.8||686||686||685.7|1200
1653032720000|2022-05-20 07:45:20||685.9||685.9||685.9||685.9|49
1653032730000|2022-05-20 07:45:30||686||685.9||686||685.9|800
1653032740000|2022-05-20 07:45:40|686.2||686.2||686.2||686.2||0
1653032760000|2022-05-20 07:46:00|686.3|686|686.1|685.9|686.5|686.1|686.1|685.9|905
1653032770000|2022-05-20 07:46:10|686|685.8|686|685.7|686|685.8|686|685.7|411
1653032780000|2022-05-20 07:46:20|686.1|685.8|686|685.7|686.1|685.8|686|685.7|637
1653032810000|2022-05-20 07:46:50|685.9|685.6|686|685.6|686|685.6|685.8|685.4|1401
1653032830000|2022-05-20 07:47:10|686.1|685.7|686.3|685.8|686.6|686.3|686|685.7|2487
1653032840000|2022-05-20 07:47:20|686.2|685.7|685.9|685.5|686.2|685.7|685.9|685.4|0
1653032850000|2022-05-20 07:47:30|685.8||685.8||685.8||685.8||0
1653032860000|2022-05-20 07:47:40|685.7|685.6|685|684.7|685.7|685.6|685|684.6|28365
1653032870000|2022-05-20 07:47:50|685.2|684.8|685.3|684.8|685.3|684.9|685|684.7|3077
1653032880000|2022-05-20 07:48:00|685.2|684.9|685.2|684.7|685.2|684.9|685.2|684.7|0
1653032890000|2022-05-20 07:48:10|685.1|684.6|685.1|684.6|685.1|684.6|685.1|684.6|0
1653032910000|2022-05-20 07:48:30|685.2|684.7|685.3|685|685.4|685.1|685.1|684.7|2459
1653032920000|2022-05-20 07:48:40|685.2||685.2||685.2||685.2||0
1653032930000|2022-05-20 07:48:50|685.3|685.1|685.3|684.8|685.3|685.1|685.2|684.8|1385
1653032940000|2022-05-20 07:49:00|685.1|684.7|685.1|684.7|685.1|684.7|685.1|684.7|0
1653032970000|2022-05-20 07:49:30|685.2|684.8|685.9|685.5|686|685.5|685.2|684.8|2100
1653032980000|2022-05-20 07:49:40|685.8|685.4|685.6|685.1|685.8|685.4|685.5|685|376
1653033000000|2022-05-20 07:50:00|685.5|685.2|685.5|685.2|685.5|685.2|685.5|685.2|0
1653033010000|2022-05-20 07:50:10||685.1||685||685.1||685|0
1653033020000|2022-05-20 07:50:20|685.4|684.9|685.5|684.9|685.5|684.9|685.4|684.9|0
1653033030000|2022-05-20 07:50:30|685.4||685.4||685.4||685.4||0
1653033040000|2022-05-20 07:50:40||685||685||685||685|0
1653033050000|2022-05-20 07:50:50||684.9||684.9||684.9||684.9|0
1653033060000|2022-05-20 07:51:00|685.3|684.8|685.3|684.8|685.3|684.8|685.2|684.7|0
1653033070000|2022-05-20 07:51:10|685.2|684.7|684.5|684|685.2|684.7|684.5|684|2853
1653033080000|2022-05-20 07:51:20|684.4|684.1|684.8|684.3|684.8|684.3|684.4|684.1|558
1653033090000|2022-05-20 07:51:30|684.7|684.2|684.6|684|684.7|684.2|684.6|684|0
1653033100000|2022-05-20 07:51:40|684.5|684.1|684.3|683.9|684.5|684.1|684.3|683.7|2295
1653033120000|2022-05-20 07:52:00|684.2||684.2||684.2||684.2||0
1653033140000|2022-05-20 07:52:20|684.1|684|684.4|683.9|684.4|684|684.1|683.9|1910
1653033150000|2022-05-20 07:52:30|684.5|684|684.5|684.1|684.8|684.3|684.5|684|549
1653033160000|2022-05-20 07:52:40|684.6|684.2|684.5|684.1|684.8|684.3|684.4|683.9|12479
1653033190000|2022-05-20 07:53:10|684.6|684.2|685.1|684.6|685.1|684.6|684.6|684.2|2694
1653033230000|2022-05-20 07:53:50|685.2|684.7|685.3|684.9|685.4|685|685.1|684.7|4687
1653033250000|2022-05-20 07:54:10|||||||||120
1653033260000|2022-05-20 07:54:20|685.2|684.8|684.9|684.6|685.2|684.8|684.9|684.6|686
1653033280000|2022-05-20 07:54:40|685|684.7|685.2|684.7|685.2|684.9|685|684.6|1572
1653033300000|2022-05-20 07:55:00||684.8||684.8||684.9||684.8|0
1653033310000|2022-05-20 07:55:10||684.7||685||685||684.7|0
1653033320000|2022-05-20 07:55:20|685.1|684.8|685.1|684.8|685.2|684.9|684.9|684.6|10738
1653033330000|2022-05-20 07:55:30||684.7||684.7||684.7||684.7|0
1653033350000|2022-05-20 07:55:50|685|684.6|684.5|684.1|685|684.6|684.4|683.9|1536
1653033360000|2022-05-20 07:56:00|684.4|684|684.3|683.9|684.4|684|684.3|683.8|200
1653033370000|2022-05-20 07:56:10||683.8||683.8||683.9||683.7|1100
1653033380000|2022-05-20 07:56:20|684.2|683.7|683.7|683.4|684.2|683.7|683.7|683.2|600
1653033390000|2022-05-20 07:56:30|683.6|683.3|683.4|683|683.6|683.3|683.4|683|714
1653033410000|2022-05-20 07:56:50|683.3|682.8|683.2|682.8|683.3|682.8|683.2|682.7|3000
1653033430000|2022-05-20 07:57:10|683.1||683.1||683.1||683.1||0
1653033440000|2022-05-20 07:57:20|683|682.7|682.7|682.2|683|682.7|682.7|682.2|1110
1653033450000|2022-05-20 07:57:30|683.1|682.3|682.9|682.4|683.1|682.5|682.9|682.3|10000
1653033460000|2022-05-20 07:57:40||682.3||682.2||682.3||682.2|0
1653033470000|2022-05-20 07:57:50|682.8|682.3|682.7|682.2|682.8|682.3|682.7|682.1|0
1653033480000|2022-05-20 07:58:00|682.6|682.1|682.3|682.1|682.6|682.1|682.3|682|456
1653033490000|2022-05-20 07:58:10|682.4|682.2|682.9|682.4|682.9|682.4|682.4|682.2|2492
1653033500000|2022-05-20 07:58:20||682.6||682.6||682.6||682.6|0
1653033530000|2022-05-20 07:58:50|682.8|682.5|682.8|682.2|682.8|682.5|682.8|682.2|1335
1653033540000|2022-05-20 07:59:00|682.9|682.1|682.9|682.3|682.9|682.3|682.9|682.1|0
1653033550000|2022-05-20 07:59:10||682.4||682.4||682.5||682.4|0
1653033570000|2022-05-20 07:59:30|683|682.5|683.7|683.1|683.9|683.2|683|682.5|3269
1653033580000|2022-05-20 07:59:40|683.8|683.2|683.8|683.2|683.8|683.2|683.8|683.2|0
1653033590000|2022-05-20 07:59:50|683.9|683.3|684|683.3|684|683.3|683.9|683.3|0
1653033600000|2022-05-20 08:00:00|684.1|683.4|684.1|683.6|684.1|683.6|684.1|683.4|0
1653033610000|2022-05-20 08:00:10|684|683.5|684|683.5|684|683.5|684|683.5|0
1653033640000|2022-05-20 08:00:40|684.1|683.6|684.1|683.6|684.1|683.6|684.1|683.6|0
1653033650000|2022-05-20 08:00:50||683.7||683.6||683.7||683.6|0
1653033660000|2022-05-20 08:01:00|684|683.5|684|683.5|684|683.5|684|683.5|0
1653033670000|2022-05-20 08:01:10|684.1|683.6|684.7|684.3|684.9|684.3|684.1|683.6|1983
1653033710000|2022-05-20 08:01:50|685|684.4|685|684.6|685.3|684.7|685|684.4|5399
1653033720000|2022-05-20 08:02:00|684.9|684.8|685|684.8|685|684.8|684.9|684.8|0
1653033760000|2022-05-20 08:02:40|685.1|685|685.1|684.8|685.3|685|685.1|684.8|10000
1653033770000|2022-05-20 08:02:50|685|684.6|684.6|684.3|685|684.6|684.6|684.3|1077
1653033780000|2022-05-20 08:03:00|684.5|684.2|684.4|684.2|684.5|684.2|684.4|684.2|386
1653033790000|2022-05-20 08:03:10|684.3|684.1|683.7|683.3|684.3|684.1|683.7|683.3|12107
1653033800000|2022-05-20 08:03:20|683.8|683.4|683.6|683.1|684.2|683.8|683.6|683.1|1745
1653033810000|2022-05-20 08:03:30|683.4|683|683.4|683|683.6|683.2|683.4|682.8|3400
1653033820000|2022-05-20 08:03:40|683.3|682.9|683.3|682.9|683.3|682.9|683.3|682.8|0
1653033830000|2022-05-20 08:03:50|683.7|683|683.1|682.8|683.7|683.1|683.1|682.8|5431
1653033850000|2022-05-20 08:04:10|683.2|682.9|683.2|682.9|683.3|683|683.2|682.9|2943
1653033860000|2022-05-20 08:04:20||682.8||682.8||682.8||682.8|0
1653033880000|2022-05-20 08:04:40|683.1||683.1||683.1||683.1||0
1653033900000|2022-05-20 08:05:00|683.4|682.9|683.2|682.9|683.4|683|683.2|682.9|2797
1653033910000|2022-05-20 08:05:10|683.1||683.1||683.1||683.1||0
1653033950000|2022-05-20 08:05:50|683.3|683|683.3|682.9|683.6|683.1|683.1|682.9|960
1653033960000|2022-05-20 08:06:00|683.1|683|683.3|682.9|683.3|683|683.1|682.9|28
1653033990000|2022-05-20 08:06:30|683.2||683.2||683.2||683.2||0
1653034010000|2022-05-20 08:06:50|683.6|683|684|683.7|684|683.7|683.6|683|9786
1653034020000|2022-05-20 08:07:00|684.3|683.8|684.4|684|684.4|684|684.3|683.8|1459
1653034030000|2022-05-20 08:07:10|684.3||684.3||684.3||684.3||0
1653034040000|2022-05-20 08:07:20|684.2|684.1|684.4|684.1|684.7|684.2|684.2|684.1|827
1653034050000|2022-05-20 08:07:30|684.6|684|684.9|684.6|685.1|684.6|684.6|684|878
1653034080000|2022-05-20 08:08:00|685.1|684.7|685|684.7|685.5|685|685|684.5|1565
1653034110000|2022-05-20 08:08:30|685.1|684.8|685.1|684.8|685.3|684.9|685.1|684.8|178
1653034120000|2022-05-20 08:08:40|685.3|684.9|685.5|685.2|685.7|685.2|685.3|684.9|1314
1653034150000|2022-05-20 08:09:10|685.4|685.1|685.3|685.2|685.4|685.2|685.3|684.9|1
1653034160000|2022-05-20 08:09:20|685.4|685|685.2|685|685.4|685|685.2|685|139
1653034170000|2022-05-20 08:09:30|685.1|684.9|685.1|684.6|685.1|684.9|685.1|684.6|337
1653034190000|2022-05-20 08:09:50|685.2|684.9|685.2|684.9|685.2|685|685.2|684.9|892
1653034200000|2022-05-20 08:10:00|685.1|684.8|685.2|685|685.4|685|685.1|684.5|289
1653034220000|2022-05-20 08:10:20|685.4|685.1|685.4|685|685.4|685.1|685.4|685|267
1653034240000|2022-05-20 08:10:40|685.3|684.9|684.9|684.4|685.3|684.9|684.9|684.4|9333
1653034250000|2022-05-20 08:10:50|684.8|684.3|684.8|684.3|684.8|684.3|684.8|684.2|0
1653034260000|2022-05-20 08:11:00|684.7|684.5|684.6|684.5|684.7|684.5|684.6|684.5|0
1653034270000|2022-05-20 08:11:10|684.7||684.9||684.9||684.7||203
1653034380000|2022-05-20 08:13:00|684.8|684.4|684.3|684|684.8|684.4|684.1|684|10906
1653034390000|2022-05-20 08:13:10|684.4|684.1|684.8|684.2|685|684.6|684.4|684.1|4770
1653034420000|2022-05-20 08:13:40|684.9|684.5|685.8|685.3|685.8|685.3|684.9|684.5|2364
1653034430000|2022-05-20 08:13:50|685.7|685.2|685.6|685.1|685.7|685.2|685.6|685.1|0
1653034440000|2022-05-20 08:14:00|685.5||685.6||685.6||685.5||0
1653034460000|2022-05-20 08:14:20|685.5||685.5||685.5||685.5||0
1653034480000|2022-05-20 08:14:40||685.3||685.3||685.3||685.3|0
1653034490000|2022-05-20 08:14:50|685.4|685.1|685.1|684.8|685.4|685.1|685.1|684.8|343
1653034500000|2022-05-20 08:15:00|685.2|684.7|686|685.3|686|685.3|685.2|684.7|592
1653034510000|2022-05-20 08:15:10|685.9|685.1|686|685.3|686|685.4|685.5|685.1|4317
1653034520000|2022-05-20 08:15:20||685.4||685.4||685.4||685.4|0
1653034560000|2022-05-20 08:16:00|685.9|685.3|685.4|684.8|685.9|685.3|685.3|684.8|2535
1653034570000|2022-05-20 08:16:10|685.3|684.7|685.2|684.7|685.3|684.7|685.2|684.6|0
1653034600000|2022-05-20 08:16:40||684.6||684.5||684.6||684.5|0
1653034630000|2022-05-20 08:17:10|685.1||685||685.1||685||0
1653034650000|2022-05-20 08:17:30|684.9||684.9||684.9||684.9||0
1653034670000|2022-05-20 08:17:50|685|684.6|685|684.7|685|684.7|684.7|684.3|1420
1653034680000|2022-05-20 08:18:00|684.9||684.9||684.9||684.9||0
1653034690000|2022-05-20 08:18:10|685|684.8|685|684.7|685|684.8|685|684.7|42
1653034700000|2022-05-20 08:18:20|685.1|684.8|685.4|685.2|685.6|685.2|685.1|684.8|5165
1653034710000|2022-05-20 08:18:30|685.6||685.6||685.6||685.6||0
1653034760000|2022-05-20 08:19:20||685.3||685.3||685.3||685.3|0
1653034770000|2022-05-20 08:19:30|685.8|685.4|685.9|685.5|686|685.5|685.8|685.4|759
1653034780000|2022-05-20 08:19:40|685.8|685.3|685.3|685|685.8|685.3|685.3|684.9|4041
1653034800000|2022-05-20 08:20:00|685.2||685.1||685.2||685.1||0
1653034820000|2022-05-20 08:20:20||684.9||684.9||684.9||684.9|1
1653034850000|2022-05-20 08:20:50|685.3|685|685.4|684.9|685.4|685|685.3|684.9|500
1653034860000|2022-05-20 08:21:00||685||685.1||685.1||685|0
1653034870000|2022-05-20 08:21:10|685.5||685.6||685.6||685.5||0
1653034900000|2022-05-20 08:21:40|685.5|685|685.1|684.7|685.5|685|684.7|684.6|19053
1653034920000|2022-05-20 08:22:00|685.2|684.8|686.1|685.6|686.1|685.6|685.2|684.8|2421
1653034930000|2022-05-20 08:22:10|686.2|685.7|686.3|685.7|686.3|685.8|686.2|685.7|0
1653034940000|2022-05-20 08:22:20|686.4|685.8|686.4|685.8|686.4|685.8|686.4|685.7|0
1653034950000|2022-05-20 08:22:30|686.5||686.5||686.5||686.5||0
1653035030000|2022-05-20 08:23:50|686||686||686||686||0
1653035050000|2022-05-20 08:24:10|686.2|685.9|686.6|686.2|686.6|686.2|686.2|685.9|5193
1653035060000|2022-05-20 08:24:20|686.5||686.5||686.5||686.5||0
1653035090000|2022-05-20 08:24:50|686.8|686.7|686.4|686.2|687.1|686.7|686.4|686.2|25560
1653035100000|2022-05-20 08:25:00|686.5|686.3|686.4|686.2|686.5|686.3|686.3|686.2|800
1653035130000|2022-05-20 08:25:30|686.3|686|685.4|685|686.3|686|685.4|685|6159
1653035140000|2022-05-20 08:25:40||684.9||684.9||684.9||684.9|0
1653035150000|2022-05-20 08:25:50||684.8||684.8||684.8||684.7|0
1653035170000|2022-05-20 08:26:10|685.3|684.7|685.3|684.6|685.3|684.7|685.3|684.6|0
1653035180000|2022-05-20 08:26:20|685.4|684.7|685.4|684.8|685.4|684.8|685.4|684.7|0
1653035200000|2022-05-20 08:26:40|685|684.6|684.9|684.6|685|684.7|684.9|684.6|0
1653035220000|2022-05-20 08:27:00|685|684.7|685.4|685|685.4|685.1|685|684.7|2290
1653035270000|2022-05-20 08:27:50|685.5|685.1|685.9|685.4|686|685.4|685.5|685.1|628
1653035280000|2022-05-20 08:28:00||685.5||685.5||685.5||685.5|0
1653035380000|2022-05-20 08:29:40|686.1|685.6|686.5|686.1|686.6|686.3|686.1|685.6|1024
1653035390000|2022-05-20 08:29:50|686.4|686.2|686.4|686.1|686.5|686.2|686.4|686.1|726
1653035400000|2022-05-20 08:30:00|686.5|686.2|686.6|686.2|686.6|686.2|686.5|686.2|0
1653035440000|2022-05-20 08:30:40|686.8|686.3|686.6|686.3|686.8|686.7|686.6|686.2|20771
1653035450000|2022-05-20 08:30:50|686.5|686.2|685.6|685.2|686.5|686.2|685.6|685.2|9651
1653035460000|2022-05-20 08:31:00|685.8|685.3|685.8|685.4|685.8|685.5|685.6|685.3|1171
1653035480000|2022-05-20 08:31:20|685.9|685.5|686.6|686|686.6|686|685.9|685.5|156
1653035540000|2022-05-20 08:32:20|686.5||686.5||686.5||686.5||0
1653035590000|2022-05-20 08:33:10|686.4|685.9|686|685.7|686.4|685.9|686|685.6|1113
1653035600000|2022-05-20 08:33:20|686.2|685.8|686.5|685.8|686.5|685.8|686.2|685.8|5
1653035610000|2022-05-20 08:33:30|686.4||686.4||686.4||686.4||0
1653035620000|2022-05-20 08:33:40||685.9||686||686||685.9|0
1653035660000|2022-05-20 08:34:20|686.5|686.1|687.1|686.5|687.3|686.7|686.5|686.1|3916
1653035670000|2022-05-20 08:34:30|687.3|686.7|687.5|686.9|687.5|687|687.1|686.7|3796
1653035680000|2022-05-20 08:34:40|687.4|686.8|687.4|686.8|687.4|686.8|687.4|686.8|0
1653035690000|2022-05-20 08:34:50|687.2||687.2||687.2||687.2||0
1653035710000|2022-05-20 08:35:10||686.9||686.9||686.9||686.9|0
1653035720000|2022-05-20 08:35:20|687.4|687|687.1|686.8|687.8|687.4|687|686.8|8453
1653035750000|2022-05-20 08:35:50|687.5|686.9|687.9|687.3|687.9|687.3|687.3|686.9|9147
1653035760000|2022-05-20 08:36:00|687.7|687.4|687.1|686.8|687.7|687.4|687.1|686.8|8268
1653035780000|2022-05-20 08:36:20|687|686.6|686.9|686.4|687|686.6|686.8|686.3|298
1653035790000|2022-05-20 08:36:30|686.8|686.5|686.8|686.5|686.8|686.5|686.8|686.5|0
1653035800000|2022-05-20 08:36:40|686.7|686.4|686.7|686.1|686.7|686.4|686.7|686.1|2186
1653035810000|2022-05-20 08:36:50||686||686.1||686.1||686|0
1653035830000|2022-05-20 08:37:10|686.5|686.3|686.8|686.4|686.8|686.4|686.5|686.3|4
1653035840000|2022-05-20 08:37:20|687|686.5|687.1|686.8|687.1|686.9|687|686.5|628
1653035850000|2022-05-20 08:37:30||686.7||686.7||686.7||686.6|0
1653035890000|2022-05-20 08:38:10|687|686.6|686.9|686.6|687|686.6|686.9|686.6|500
1653035900000|2022-05-20 08:38:20|687.3|686.7|686.9|686.6|687.4|686.9|686.9|686.6|7420
1653035910000|2022-05-20 08:38:30|687|686.7|687.1|686.6|687.2|687|687|686.6|1641
1653035970000|2022-05-20 08:39:30||687||687||687||687|0
1653035980000|2022-05-20 08:39:40|687|686.8|687|686.6|687|686.8|687|686.6|402
1653036000000|2022-05-20 08:40:00||686.5||686.6||686.6||686.5|0
1653036010000|2022-05-20 08:40:10||686.7||686.7||686.7||686.7|0
1653036020000|2022-05-20 08:40:20|687.2|686.8|687.2|686.9|687.2|686.9|687|686.8|1127
1653036030000|2022-05-20 08:40:30|687.3|687|687.3|686.8|687.3|687.1|687.1|686.8|1441
1653036040000|2022-05-20 08:40:40|687.2|686.7|687.1|686.7|687.2|686.7|687|686.7|0
1653036070000|2022-05-20 08:41:10|687|686.5|686.8|686.3|687|686.5|686.8|686.3|351
1653036090000|2022-05-20 08:41:30||686.2||686.2||686.2||686.1|0
1653036100000|2022-05-20 08:41:40|686.7|686.1|686.8|686.3|686.8|686.3|686.7|686.1|0
1653036110000|2022-05-20 08:41:50||686.4||686.4||686.4||686.4|0
1653036120000|2022-05-20 08:42:00||686.5||686.5||686.5||686.5|0
1653036130000|2022-05-20 08:42:10||686.6||686.6||686.6||686.6|0
1653036140000|2022-05-20 08:42:20|687|686.7|687.3|686.8|687.3|686.9|686.9|686.7|294
1653036150000|2022-05-20 08:42:30||686.9||686.9||686.9||686.9|20
1653036160000|2022-05-20 08:42:40||686.8||686.8||686.8||686.7|0
1653036180000|2022-05-20 08:43:00||686.7||686.7||686.8||686.7|0
1653036190000|2022-05-20 08:43:10|687.4|686.8|687.3|686.8|687.4|686.9|687.3|686.8|3000
1653036210000|2022-05-20 08:43:30||686.9||686.9||686.9||686.9|0
1653036230000|2022-05-20 08:43:50|687.4|687|687.4|687.2|687.4|687.2|687.2|687|4060
1653036240000|2022-05-20 08:44:00|687.5|687.3|687.4|687.2|687.5|687.4|687.3|687|2058
1653036250000|2022-05-20 08:44:10|687.5||687.5||687.7||687.5||576
1653036270000|2022-05-20 08:44:30|687.7|687.3|687.9|687.5|688|687.6|687.7|687.3|798
1653036280000|2022-05-20 08:44:40||687.4||687.4||687.4||687.4|0
1653036290000|2022-05-20 08:44:50||687.5||687.5||687.7||687.5|399
1653036300000|2022-05-20 08:45:00|687.7|687.4|687.8|687.4|687.9|687.4|687.7|687.4|0
1653036320000|2022-05-20 08:45:20|687.7|687.5|687.7|687.4|687.7|687.5|687.7|687.4|357
1653036340000|2022-05-20 08:45:40|687.6|687.3|687.5|687.1|687.6|687.3|687.5|687|730
1653036350000|2022-05-20 08:45:50|687.6|687.2|687.7|687.2|687.7|687.2|687.6|687.2|0
1653036360000|2022-05-20 08:46:00||687.3||687.3||687.3||687.3|0
1653036390000|2022-05-20 08:46:30|688|687.9|687.7|687.4|688|687.9|687.4|687.3|15000
1653036400000|2022-05-20 08:46:40|687.9|687.5|688|687.7|688.1|687.7|687.9|687.5|907
1653036420000|2022-05-20 08:47:00|688.1|687.8|688.7|688.3|688.7|688.3|688.1|687.8|3728
1653036430000|2022-05-20 08:47:10|688.6|688.2|688.2|687.7|688.6|688.2|688.2|687.7|2945
1653036540000|2022-05-20 08:49:00|688.1|687.6|687.7|687.3|688.1|687.6|687.6|687.1|4027
1653036560000|2022-05-20 08:49:20||687.2||687.1||687.2||687.1|0
1653036590000|2022-05-20 08:49:50|687.6|687.4|687.5|687|687.6|687.4|687.5|687|1376
1653036650000|2022-05-20 08:50:50|687.4|686.9|687.3|687|687.4|687|687.2|686.8|0
1653036710000|2022-05-20 08:51:50|687|686.9|687.8|687.5|688|687.6|687|686.8|13228
1653036720000|2022-05-20 08:52:00|687.7|687.4|687.7|687.3|687.9|687.4|687.7|687.2|6785
1653036800000|2022-05-20 08:53:20||687.4||687.4||687.5||687.4|101
1653036810000|2022-05-20 08:53:30|688|687.6|688.1|687.8|688.1|687.8|687.7|687.4|375
1653036820000|2022-05-20 08:53:40|688.3|687.9|688.1|687.8|688.3|687.9|688.1|687.8|1207
1653036830000|2022-05-20 08:53:50|688|687.9|687.6|687.1|688|687.9|687.6|687.1|3947
1653036840000|2022-05-20 08:54:00|687.7||687.7||687.7||687.7||0
1653036850000|2022-05-20 08:54:10||687.3||687.3||687.3||687.3|0
1653036900000|2022-05-20 08:55:00|687.6|687.2|687.2|686.7|687.6|687.2|687.2|686.7|706
1653036910000|2022-05-20 08:55:10|687.3|686.8|687.3|686.9|687.3|686.9|687.3|686.8|789
1653036920000|2022-05-20 08:55:20|687.4|687|687.3|686.7|687.4|687|687.3|686.7|0
1653036930000|2022-05-20 08:55:30||686.6||686.6||686.6||686.6|0
1653036950000|2022-05-20 08:55:50|687.2||687.2||687.2||687.2||0
1653036980000|2022-05-20 08:56:20|687.1|687|687|686.6|687.1|687|687|686.6|524
1653036990000|2022-05-20 08:56:30|686.9||686.9||687.1||686.8||0
1653037000000|2022-05-20 08:56:40|686.5|686.4|687|686.7|687|686.8|686.5|686.3|30267
1653037030000|2022-05-20 08:57:10|686.9|686.6|686.9|686.4|686.9|686.7|686.8|686.4|613
1653037050000|2022-05-20 08:57:30||686.5||686.6||686.6||686.5|0
1653037060000|2022-05-20 08:57:40|687|686.7|687|686.6|687|686.8|687|686.6|796
1653037140000|2022-05-20 08:59:00|686.5|686.4|687|686.6|687|686.8|686.5|686.2|25866
1653037160000|2022-05-20 08:59:20|687.2|686.7|687.5|687.1|687.6|687.3|687.2|686.7|3994
1653037170000|2022-05-20 08:59:30|687.4||687.5||687.5||687.4||0
1653037190000|2022-05-20 08:59:50||687.3||687.3||687.3||687.3|241
1653037200000|2022-05-20 09:00:00|687.7|687.4|687.5|687.2|687.9|687.5|687.5|687.1|5599
1653037250000|2022-05-20 09:00:50|687.6|687.3|687.7|687.2|687.8|687.4|687.6|687.2|1178
1653037260000|2022-05-20 09:01:00|687.8|687.3|687.8|687.5|688.3|687.8|687.8|687.3|1508
1653037270000|2022-05-20 09:01:10||687.6||687.6||687.6||687.6|0
1653037300000|2022-05-20 09:01:40|687.9|687.7|687.8|687.6|688.1|687.7|687.8|687.6|4166
1653037310000|2022-05-20 09:01:50|687.7|687.5|687.7|687.4|687.7|687.5|687.6|687.3|1956
1653037350000|2022-05-20 09:02:30||687.5||687.5||687.5||687.5|0
1653037370000|2022-05-20 09:02:50|687.9|687.6|688|687.6|688|687.6|687.7|687.5|1076
1653037390000|2022-05-20 09:03:10|688.1|687.7|688|687.8|688.1|687.9|687.9|687.7|4716
1653037400000|2022-05-20 09:03:20|688.1|687.9|688.4|688.1|688.5|688.1|688.1|687.9|703
1653037410000|2022-05-20 09:03:30||688.2||688.1||688.2||688.1|677
1653037450000|2022-05-20 09:04:10|688.5|688.2|688.5|688.2|688.5|688.3|688.5|688.2|1556
1653037480000|2022-05-20 09:04:40|688.6|688.3|688.9|688.6|689|688.9|688.6|688.3|8195
1653037490000|2022-05-20 09:04:50||688.7||688.6||688.7||688.6|1048
1653037500000|2022-05-20 09:05:00|688.8|688.5|688.6|688.3|688.8|688.5|688.6|688.3|1642
1653037510000|2022-05-20 09:05:10||688.4||688.4||688.4||688.4|0
1653037520000|2022-05-20 09:05:20|688.8|688.5|688.9|688.6|688.9|688.6|688.6|688.4|2096
1653037530000|2022-05-20 09:05:30|688.8|688.5|688.8|688.5|688.9|688.5|688.4|688|1336
1653037540000|2022-05-20 09:05:40|688.9|688.6|688.9|688.5|688.9|688.6|688.9|688.5|0
1653037550000|2022-05-20 09:05:50||688.6||688.5||688.6||688.5|100
1653037560000|2022-05-20 09:06:00|688.8|688.4|688.6|688.1|688.8|688.4|688.6|688.1|0
1653037570000|2022-05-20 09:06:10|688.5|688|688.3|688|688.5|688.1|688.2|687.9|328
1653037580000|2022-05-20 09:06:20|688.4|688.1|688.7|688.3|688.8|688.3|688.4|688.1|1360
1653037620000|2022-05-20 09:07:00|688.8|688.4|688.8|688.4|688.8|688.4|688.8|688.4|78
1653037630000|2022-05-20 09:07:10|688.7|688.3|688.7|688.3|688.7|688.3|688.7|688.3|0
1653037660000|2022-05-20 09:07:40|688.6||688.6||688.6||688.6||0
1653037670000|2022-05-20 09:07:50|688.5||688.5||688.5||688.4||0
1653037680000|2022-05-20 09:08:00|688.4|688.2|688.3|688|688.4|688.2|688.3|688|7
1653037720000|2022-05-20 09:08:40|688.5|688.1|688.3|688|688.5|688.2|688.3|688|309
1653037730000|2022-05-20 09:08:50|688.5|688.1|688.7|688.3|688.7|688.3|688.4|688.1|837
1653037740000|2022-05-20 09:09:00||688.2||688.3||688.4||688.2|0
1653037760000|2022-05-20 09:09:20|688.6||688.6||688.8||688.6||3
1653037770000|2022-05-20 09:09:30||688.4||688.4||688.4||688.4|0
1653037790000|2022-05-20 09:09:50|688.8|688.5|688.6|688|688.8|688.5|688|687.9|4534
1653037800000|2022-05-20 09:10:00|688.5|688.1|688.2|688.1|688.5|688.1|688.2|688|3516
1653037830000|2022-05-20 09:10:30|688.4||688.5||688.5||688.4||1814
1653037840000|2022-05-20 09:10:40|688.6||688.5||688.6||688.5||0
1653037860000|2022-05-20 09:11:00||688.2||688.2||688.2||688.2|0
1653037900000|2022-05-20 09:11:40|688.4|688.3|688.5|688.2|688.5|688.3|688.3|688.2|1160
1653037910000|2022-05-20 09:11:50||688.3||688.2||688.3||688.2|0
1653037920000|2022-05-20 09:12:00|688.7|688.3|688.6|688.4|688.8|688.4|688.6|688.2|42
1653037950000|2022-05-20 09:12:30|688.5|688.3|688.5|688.2|688.6|688.3|688.5|688.2|324
1653038010000|2022-05-20 09:13:30||688.3||688.2||688.3||688.2|0
1653038050000|2022-05-20 09:14:10|689.1|688.3|688.8|688.5|689.1|689|688.8|688.2|38563
1653038080000|2022-05-20 09:14:40|689.1|688.6|689.5|689.1|689.5|689.3|689.1|688.6|2568
1653038090000|2022-05-20 09:14:50|689.4|689|689.3|689|689.4|689|689.3|689|2095
1653038110000|2022-05-20 09:15:10|689.2|688.9|688.9|688.6|689.2|688.9|688.9|688.6|2174
1653038120000|2022-05-20 09:15:20|688.8|688.5|688.6|688.3|688.8|688.5|688.6|688.3|4649
1653038150000|2022-05-20 09:15:50|688.8|688.4|688.8|688.6|689|688.6|688.6|688.4|2572
1653038160000|2022-05-20 09:16:00|689|688.7|689|688.8|689|688.8|688.8|688.7|1323
1653038200000|2022-05-20 09:16:40||688.9||688.9||688.9||688.9|0
1653038230000|2022-05-20 09:17:10|689.2|689|689.4|688.9|689.4|689|689.2|688.9|883
1653038250000|2022-05-20 09:17:30|689.3|688.7|689.2|688.9|689.3|688.9|689|688.7|8564
1653038260000|2022-05-20 09:17:40|689.1|688.8|688.9|688.7|689.1|688.8|688.9|688.7|2062
1653038270000|2022-05-20 09:17:50|689|688.8|689.2|688.7|689.2|688.8|689|688.7|863
1653038280000|2022-05-20 09:18:00||688.6||688.7||688.7||688.6|0
1653038290000|2022-05-20 09:18:10|689.1|688.6|688.9|688.6|689.1|688.6|688.8|688.6|3107
1653038340000|2022-05-20 09:19:00|688.8|688.5|688.4|688|688.8|688.5|688.3|688|11312
1653038350000|2022-05-20 09:19:10|688.3||688.3||688.3||688.3||737
1653038370000|2022-05-20 09:19:30|688.4|688.1|688.5|688.3|688.6|688.4|688.4|688.1|3325
1653038390000|2022-05-20 09:19:50||688.2||688.2||688.2||688.2|0
1653038400000|2022-05-20 09:20:00|688.4|688.1|688.4|688.1|688.4|688.1|688.4|688|0
1653038430000|2022-05-20 09:20:30|688.5|688.2|688.8|688.6|688.8|688.6|688.5|688.2|9413
1653038440000|2022-05-20 09:20:40|688.9|688.7|688.9|688.6|688.9|688.7|688.8|688.6|72
1653038450000|2022-05-20 09:20:50|689.1|688.7|689.1|688.8|689.3|688.9|689.1|688.7|567
1653038460000|2022-05-20 09:21:00|689.2|688.9|689.3|689|689.3|689.1|689.2|688.9|8018
1653038500000|2022-05-20 09:21:40|689.2||689.2||689.2||689.2||0
1653038520000|2022-05-20 09:22:00|689.3|689.1|689.7|689.5|689.7|689.6|689.3|689.1|24608
1653038530000|2022-05-20 09:22:10|689.6|689.4|689.6|689.5|689.9|689.5|689.6|689.4|2423
1653038540000|2022-05-20 09:22:20|689.5|689.4|689.6|689.4|689.6|689.4|689.5|689.4|45
1653038550000|2022-05-20 09:22:30|689.5|689.3|689.3|689|689.5|689.3|689.3|688.9|3102
1653038560000|2022-05-20 09:22:40|689.2|688.9|689.1|688.8|689.2|688.9|689.1|688.8|777
1653038610000|2022-05-20 09:23:30|689.3|688.9|689.4|689.1|689.4|689.1|689.3|688.9|2149
1653038620000|2022-05-20 09:23:40||689||689.1||689.1||689|0
1653038630000|2022-05-20 09:23:50|689.5|689.2|690|689.5|690|689.6|689.4|689.2|19615
1653038640000|2022-05-20 09:24:00|690.2|689.6|690.1|689.9|690.2|690|690.1|689.6|15939
1653038660000|2022-05-20 09:24:20|690|689.8|689.5|689.1|690|689.8|689.5|689|6288
1653038670000|2022-05-20 09:24:30||689.2||689.2||689.2||689.2|0
1653038690000|2022-05-20 09:24:50|689.4|689.1|688.9|688.3|689.4|689.1|688.9|688.3|4232
1653038700000|2022-05-20 09:25:00|688.8|688.4|689|688.6|689|688.8|688.8|688.4|1913
1653038820000|2022-05-20 09:27:00|689.2|688.7|690|689.5|690|689.5|689.2|688.7|9128
1653038830000|2022-05-20 09:27:10||689.7||689.7||689.7||689.7|0
1653038840000|2022-05-20 09:27:20|690.2|689.8|690.2|689.9|690.2|689.9|690.2|689.8|346
1653038850000|2022-05-20 09:27:30|690.1|689.8|690|689.8|690.1|689.9|690|689.8|1163
1653038890000|2022-05-20 09:28:10|689.9|689.7|689.9|689.7|689.9|689.7|689.8|689.7|1426
1653038900000|2022-05-20 09:28:20|690||690||690||690||0
1653038950000|2022-05-20 09:29:10|689.9|689.6|689.8|689.5|689.9|689.6|689.8|689.5|271
1653038960000|2022-05-20 09:29:20|689.7||689.8||689.8||689.7||1
1653038990000|2022-05-20 09:29:50|689.9|689.7|690|689.7|690|689.7|689.8|689.7|1129
1653039010000|2022-05-20 09:30:10||689.6||689.6||689.6||689.6|0
1653039030000|2022-05-20 09:30:30|690.1|689.7|690.1|689.9|690.1|689.9|690.1|689.7|1089
1653039040000|2022-05-20 09:30:40|690.3|690|690|689.8|690.5|690|690|689.8|1240
1653039060000|2022-05-20 09:31:00|690.4|689.9|690.3|689.9|690.4|689.9|690.3|689.9|6453
1653039080000|2022-05-20 09:31:20|690.5|690|690.6|690.3|690.7|690.3|690.3|690|558
1653039090000|2022-05-20 09:31:30|||||||||100
1653039110000|2022-05-20 09:31:50|690.5||690.5||690.5||690.5||0
1653039120000|2022-05-20 09:32:00|690.7|690.4|690.7|690.5|690.7|690.5|690.7|690.4|200
1653039170000|2022-05-20 09:32:50|690.9|690.6|690.2|689.9|691|690.7|690.2|689.9|2461
1653039180000|2022-05-20 09:33:00||689.8||689.8||689.8||689.8|0
1653039190000|2022-05-20 09:33:10||689.7||689.7||689.7||689.7|0
1653039200000|2022-05-20 09:33:20||689.9||689.9||689.9||689.9|0
1653039210000|2022-05-20 09:33:30||690||689.9||690||689.9|850
1653039220000|2022-05-20 09:33:40|690.4|690|690.5|690|690.5|690|690.4|690|0
1653039230000|2022-05-20 09:33:50|690.6|690.1|690.9|690.4|690.9|690.4|690.6|690.1|937
1653039240000|2022-05-20 09:34:00|690.7|690.5|690.7|690.5|691|690.5|690.7|690.4|944
1653039250000|2022-05-20 09:34:10|690.9||690.9||690.9||690.9||0
1653039260000|2022-05-20 09:34:20|691|690.6|691|690.8|691|690.9|691|690.6|559
1653039270000|2022-05-20 09:34:30|691.1|690.9|691.4|691|691.4|691|691.1|690.8|1908
1653039280000|2022-05-20 09:34:40|691.3|691.1|691.5|691.1|691.5|691.2|691.3|691|1014
1653039290000|2022-05-20 09:34:50|691.6||691.6||691.6||691.6||0
1653039300000|2022-05-20 09:35:00||691.2||691.2||691.2||691.2|0
1653039310000|2022-05-20 09:35:10|691.5|691.3|691.5|690.8|691.5|691.3|691.2|690.8|4899
1653039320000|2022-05-20 09:35:20|691.2|690.9|691.2|690.9|691.2|691|691.2|690.9|0
1653039340000|2022-05-20 09:35:40||691||691||691||690.9|0
1653039350000|2022-05-20 09:35:50|691.1|690.9|690.9|690.6|691.1|690.9|690.8|690.5|860
1653039360000|2022-05-20 09:36:00|690.7|690.5|690.7|690.3|690.7|690.5|690.7|690.3|8
1653039380000|2022-05-20 09:36:20|690.6|690.2|690.6|690|690.6|690.2|690.3|690|3065
1653039390000|2022-05-20 09:36:30|690|689.9|690.4|690|690.6|690|690|689.9|2000
1653039400000|2022-05-20 09:36:40||689.9||689.9||689.9||689.9|0
1653039410000|2022-05-20 09:36:50||689.8||689.8||689.8||689.8|0
1653039430000|2022-05-20 09:37:10|690.6|690|690.4|690|690.6|690|690.4|690|0
1653039450000|2022-05-20 09:37:30||690.1||690||690.1||690|0
1653039460000|2022-05-20 09:37:40||690.1||690.1||690.1||690.1|0
1653039470000|2022-05-20 09:37:50||690||690||690||690|0
1653039500000|2022-05-20 09:38:20|690.3|689.9|690.2|689.9|690.3|689.9|690.2|689.8|15
1653039510000|2022-05-20 09:38:30|690.3||690.3||690.3||690.3||0
1653039520000|2022-05-20 09:38:40|690.4||690.4||690.4||690.4||0
1653039630000|2022-05-20 09:40:30|690.6|690|690.4|690|690.6|690.4|690.4|690|1100
1653039640000|2022-05-20 09:40:40|690.3|689.9|690.3|690.1|690.3|690.1|690.3|689.9|0
1653039650000|2022-05-20 09:40:50|690.5|690.2|690.6|690.1|690.6|690.2|690.5|690.1|192
1653039680000|2022-05-20 09:41:20|690.5|690|690.2|689.8|690.5|690|690|689.8|3025
1653039690000|2022-05-20 09:41:30|690.3|689.9|690.3|689.9|690.4|689.9|690.2|689.9|0
1653039700000|2022-05-20 09:41:40|690.2|690|690.2|689.9|690.2|690|690.2|689.9|0
1653039750000|2022-05-20 09:42:30|690.4|690|690.9|690.4|690.9|690.4|690.4|690|1047
1653039760000|2022-05-20 09:42:40|690.7|690.3|690.7|690.3|690.7|690.3|690.6|690.2|0
1653039810000|2022-05-20 09:43:30|690.6|690.2|690.2|689.8|690.6|690.2|690|689.8|3251
1653039820000|2022-05-20 09:43:40|690.3||690.3||690.3||690.3||0
1653039860000|2022-05-20 09:44:20|689.7|689.6|690|689.5|690.2|689.7|689.7|689.4|15234
1653039870000|2022-05-20 09:44:30|689.9|689.4|689.9|689.5|689.9|689.5|689.9|689.3|0
1653039900000|2022-05-20 09:45:00|689.8|689.4|689.2|689|689.8|689.4|689.2|688.8|2088
1653039910000|2022-05-20 09:45:10|689.1|689.1|689.3|689|689.4|689.2|689.1|689|2451
1653039930000|2022-05-20 09:45:30|689.4|689.1|689.5|689.1|689.5|689.2|689.4|689|1172
1653039940000|2022-05-20 09:45:40|689.4||689.4||689.4||689.4||0
1653039950000|2022-05-20 09:45:50||689.2||689.1||689.2||689.1|1000
1653039980000|2022-05-20 09:46:20|689.3||689.4||689.4||689.3||0
1653040020000|2022-05-20 09:47:00|689.5|689.2|689.7|689.3|689.8|689.4|689.5|689.2|1120
1653040060000|2022-05-20 09:47:40||689.4||689.4||689.4||689.4|500
1653040070000|2022-05-20 09:47:50||689.3||689.3||689.3||689.3|0
1653040090000|2022-05-20 09:48:10|||||||||109
1653040110000|2022-05-20 09:48:30|689.6|689.2|689.6|689.2|689.6|689.3|689.4|689.1|7584
1653040120000|2022-05-20 09:48:40|689.4|689.1|689.4|689.1|689.4|689.1|689.3|689.1|300
1653040190000|2022-05-20 09:49:50|689.6|689.3|690.1|689.7|690.1|689.8|689.6|689.3|2034
1653040200000|2022-05-20 09:50:00|690.2|689.8|690.4|690|690.4|690|690.2|689.8|0
1653040210000|2022-05-20 09:50:10|690.5|690.1|690.9|690.5|690.9|690.5|690.5|690.1|0
1653040240000|2022-05-20 09:50:40|690.5|690.4|691|690.6|691.1|690.7|690.5|690.4|1180
1653040250000|2022-05-20 09:50:50||690.7||690.7||690.7||690.7|0
1653040280000|2022-05-20 09:51:20|690.9|690.6|690.6|690.3|690.9|690.6|690.4|690.3|5125
1653040310000|2022-05-20 09:51:50|690.5|689.9|690.4|690|690.5|690.3|690.3|689.8|9889
1653040320000|2022-05-20 09:52:00|690.3|690.1|690.5|690.1|690.6|690.3|690.3|690.1|2439
1653040330000|2022-05-20 09:52:10||690.2||690.2||690.2||690.2|0
1653040360000|2022-05-20 09:52:40|690.4|690.1|690.5|690.2|690.5|690.2|690.4|690.1|0
1653040400000|2022-05-20 09:53:20|690.6|690.3|690.9|690.5|690.9|690.5|690.6|690.3|1727
1653040410000|2022-05-20 09:53:30|691|690.6|691|690.6|691.1|690.6|691|690.6|0
1653040450000|2022-05-20 09:54:10|690.9|690.5|690.9|690.5|690.9|690.5|690.9|690.5|404
1653040480000|2022-05-20 09:54:40||690.6||690.6||690.6||690.6|25
1653040490000|2022-05-20 09:54:50|690.8|690.7|691.1|690.7|691.1|690.7|690.8|690.6|550
1653040510000|2022-05-20 09:55:10|691||691||691||691||0
1653040520000|2022-05-20 09:55:20|690.9|690.5|690.8|690.4|690.9|690.5|690.7|690.4|1505
1653040530000|2022-05-20 09:55:30|690.7||690.7||690.7||690.7||0
1653040550000|2022-05-20 09:55:50|690.6|690.3|690.2|689.9|690.6|690.3|690.1|689.9|4866
1653040590000|2022-05-20 09:56:30|||||||||243
1653040610000|2022-05-20 09:56:50|690.3|690|690.6|690.2|690.7|690.2|690.3|690|4075
1653040620000|2022-05-20 09:57:00|690.7|690.3|691|690.5|691|690.5|690.7|690.3|563
1653040630000|2022-05-20 09:57:10|690.8|690.6|690.8|690.6|690.8|690.6|690.8|690.6|0
1653040710000|2022-05-20 09:58:30|690.9|690.7|691.5|691|691.6|691.2|690.9|690.7|1625
1653040720000|2022-05-20 09:58:40||691.1||691.1||691.1||691.1|0
1653040740000|2022-05-20 09:59:00|691.6||691.6||691.6||691.6||0
1653040760000|2022-05-20 09:59:20|691.5|691|690.8|690.5|691.5|691|690.7|690.4|3132
1653040770000|2022-05-20 09:59:30||690.4||690.4||690.5||690.3|0
1653040790000|2022-05-20 09:59:50|690.7|690.6|690.7|690.2|690.7|690.6|690.6|690.2|272
1653040800000|2022-05-20 10:00:00||690.3||690.3||690.3||690.3|0
1653040820000|2022-05-20 10:00:20|690.6|690.2|690.5|690.2|690.6|690.2|690.4|690.2|349
1653040830000|2022-05-20 10:00:30|690.4|690.1|690.3|690|690.4|690.1|690.2|689.9|821
1653040850000|2022-05-20 10:00:50|690.4||690.4||690.4||690.4||0
1653040870000|2022-05-20 10:01:10|690|689.9|690|689.8|690|689.9|690|689.7|4198
1653040880000|2022-05-20 10:01:20|690.1|689.9|689.9|689.6|690.1|690|689.9|689.6|1965
1653040890000|2022-05-20 10:01:30|690|689.7|689.9|689.7|690|689.7|689.9|689.7|0
1653040900000|2022-05-20 10:01:40|689.8|689.6|689.9|689.6|689.9|689.6|689.7|689.5|214
1653040930000|2022-05-20 10:02:10|690|689.7|690.3|690.1|690.3|690.1|690|689.7|1790
1653040940000|2022-05-20 10:02:20|690.4|690.2|690.5|690.1|690.6|690.3|690.4|690.1|212
1653040950000|2022-05-20 10:02:30||690.2||690.2||690.2||690.2|0
1653040970000|2022-05-20 10:02:50|690|689.9|690.5|690|690.5|690|690|689.9|3000
1653040980000|2022-05-20 10:03:00|690.4|689.7|690.2|689.9|690.4|689.9|690.1|689.7|11100
1653041010000|2022-05-20 10:03:30|689.9|689.8|690.5|690.1|690.5|690.1|689.9|689.7|5594
1653041020000|2022-05-20 10:03:40|690.6|690.2|690.7|690.3|690.7|690.3|690.5|690.2|821
1653041030000|2022-05-20 10:03:50|690.6|690.4|691|690.6|691|690.6|690.5|690.4|16
1653041050000|2022-05-20 10:04:10|690.9|689.9|690.2|689.9|690.9|690.3|690.1|689.8|43095
1653041060000|2022-05-20 10:04:20|690.1|689.8|690|689.6|690.2|689.8|689.9|689.4|2831
1653041070000|2022-05-20 10:04:30|689.9|689.5|689.8|689.4|689.9|689.5|689.8|689.3|0
1653041080000|2022-05-20 10:04:40|689.9|689.5|689.8|689.5|690|689.5|689.8|689.5|0
1653041090000|2022-05-20 10:04:50|689.9|689.6|690|689.5|690|689.7|689.8|689.5|1183
1653041100000|2022-05-20 10:05:00|689.9||689.9||689.9||689.9||0
1653041110000|2022-05-20 10:05:10|690|689.6|690.2|689.8|690.2|689.8|690|689.6|2009
1653041120000|2022-05-20 10:05:20|690.1|689.7|690.1|689.7|690.1|689.7|690.1|689.7|0
1653041130000|2022-05-20 10:05:30|690|689.8|689.8|689.4|690.1|689.9|689.7|689.4|3531
1653041140000|2022-05-20 10:05:40|689.7||689.7||689.7||689.6||0
1653041150000|2022-05-20 10:05:50|689.8|690|689.8|689.5|690.1|690|689.8|689.4|9443
1653041170000|2022-05-20 10:06:10|689.7|689.4|689.6|689.2|689.7|689.4|689.4|689|1218
1653041180000|2022-05-20 10:06:20|689.7|689.3|690|689.7|690.2|689.8|689.7|689.3|128
1653041190000|2022-05-20 10:06:30||689.6||689.6||689.6||689.6|0
1653041220000|2022-05-20 10:07:00|689.9|689.7|689.8|689.6|690|689.7|689.8|689.6|1806
1653041230000|2022-05-20 10:07:10|689.9|689.7|690|689.7|690|689.7|689.9|689.7|940
1653041240000|2022-05-20 10:07:20||689.6||689.6||689.6||689.6|0
1653041260000|2022-05-20 10:07:40||689.7||689.7||689.7||689.7|0
1653041290000|2022-05-20 10:08:10||689.6||689.6||689.6||689.6|0
1653041300000|2022-05-20 10:08:20|690.1|689.7|690.2|690|690.2|690|690.1|689.7|0
1653041330000|2022-05-20 10:08:50|690.3|690.1|690.7|690.2|690.7|690.2|690.3|690.1|405
1653041340000|2022-05-20 10:09:00|690.6|690.4|690.8|690.4|690.8|690.4|690.5|690.2|602
1653041350000|2022-05-20 10:09:10|690.9|690.5|691.2|690.5|691.2|690.5|690.9|690.5|0
1653041370000|2022-05-20 10:09:30|691.1||691.1||691.1||691.1||0
1653041390000|2022-05-20 10:09:50|691.2|690.6|691.4|690.9|691.4|690.9|691|690.6|3
1653041410000|2022-05-20 10:10:10||691||691||691||690.9|78
1653041420000|2022-05-20 10:10:20|691.5|690.9|691.6|691.1|691.6|691.1|691.5|690.9|0
1653041470000|2022-05-20 10:11:10|691.4|691|690.5|690.2|691.4|691|690.5|690.1|9299
1653041480000|2022-05-20 10:11:20|690.6|690.3|690.8|690.5|690.8|690.5|690.6|690.3|706
1653041490000|2022-05-20 10:11:30||690.4||690.4||690.4||690.3|0
1653041520000|2022-05-20 10:12:00|690.9|690.5|690.8|690.5|691|690.6|690.8|690.5|16
1653041540000|2022-05-20 10:12:20|690.9|690.6|691.1|690.7|691.1|690.7|690.9|690.6|731
1653041550000|2022-05-20 10:12:30||690.9||690.9||690.9||690.9|3
1653041560000|2022-05-20 10:12:40|691.2|691|691.2|690.6|691.4|691|691.1|690.6|404
1653041570000|2022-05-20 10:12:50|691.3|690.8|691.4|691.1|691.4|691.1|691.2|690.8|0
1653041630000|2022-05-20 10:13:50|691.5|691.2|691.6|691.3|691.6|691.3|691.5|691.2|421
1653041640000|2022-05-20 10:14:00||691.4||691.4||691.4||691.4|0
1653041650000|2022-05-20 10:14:10|691.5|691.5|691.6|691.4|691.6|691.5|691.5|691.4|400
1653041660000|2022-05-20 10:14:20|691.5||691.6||691.6||691.5||0
1653041720000|2022-05-20 10:15:20|691.5|691.3|690.9|690.4|691.5|691.3|690.9|690.4|2884
1653041730000|2022-05-20 10:15:30||690.5||690.5||690.5||690.5|0
1653041770000|2022-05-20 10:16:10|690.8|690.4|690.6|690.1|690.9|690.4|690.6|690.1|110
1653041780000|2022-05-20 10:16:20|690.5|690|690.2|689.8|690.6|690|689.9|689.5|22325
1653041820000|2022-05-20 10:17:00|690.3|689.9|690.6|690.2|690.6|690.2|690.3|689.9|978
1653041860000|2022-05-20 10:17:40|690.2|690.1|690.6|690.2|690.6|690.2|690.2|690.1|8622
1653041890000|2022-05-20 10:18:10|690.7|690.3|691|690.6|691.2|690.6|690.7|690.3|554
1653041910000|2022-05-20 10:18:30|691.1|690.7|691.6|691.2|691.6|691.2|691.1|690.7|781
1653041930000|2022-05-20 10:18:50|691.5|691.1|691.2|691.1|691.5|691.1|691.1|690.8|2949
1653041940000|2022-05-20 10:19:00|691.4||691.6||691.6||691.2||772
1653041970000|2022-05-20 10:19:30|691.5||691.5||691.5||691.5||0
1653041990000|2022-05-20 10:19:50|691.2|691.2|691.4|691.1|691.5|691.2|691.2|691.1|976
1653042010000|2022-05-20 10:20:10|691.2|691|691.2|691|691.2|691|691.2|691|2088
1653042040000|2022-05-20 10:20:40|691.1|690.9|690.9|690.6|691.1|690.9|690.7|690.6|12649
1653042050000|2022-05-20 10:20:50|691|690.7|690.9|690.6|691.2|690.8|690.8|690.6|1058
1653042060000|2022-05-20 10:21:00|691|690.7|691.2|690.8|691.2|690.8|691|690.6|79
1653042070000|2022-05-20 10:21:10||690.7||690.9||691.1||690.6|7622
1653042080000|2022-05-20 10:21:20||690.8||690.8||690.8||690.8|0
1653042100000|2022-05-20 10:21:40|691.1||691.1||691.1||691.1||0
1653042110000|2022-05-20 10:21:50|691.2||691.2||691.2||691.2||0
1653042130000|2022-05-20 10:22:10|691.1||691.2||691.2||691.1||0
1653042150000|2022-05-20 10:22:30|691.1|690.9|690.9|690.7|691.1|690.9|690.9|690.7|1216
1653042160000|2022-05-20 10:22:40|690.8|690.6|690.8|690.5|690.8|690.6|690.6|690.4|2300
1653042240000|2022-05-20 10:24:00|690.9|690.6|691.2|690.9|691.2|690.9|690.9|690.6|681
1653042250000|2022-05-20 10:24:10|691.1|690.8|690.8|690.6|691.1|690.8|690.8|690.5|153
1653042260000|2022-05-20 10:24:20|690.9||690.9||690.9||690.9||0
1653042270000|2022-05-20 10:24:30|691||691||691||691||0
1653042290000|2022-05-20 10:24:50|690.9|690.7|690.9|690.7|690.9|690.7|690.9|690.7|0
1653042300000|2022-05-20 10:25:00|691||691||691||691||0
1653042320000|2022-05-20 10:25:20|691.1|690.8|691.2|690.9|691.2|690.9|691.1|690.8|0
1653042340000|2022-05-20 10:25:40|691.3|691|691.7|691.3|691.8|691.4|691.3|691|3712
1653042350000|2022-05-20 10:25:50|691.8||691.6||691.8||691.5||0
1653042360000|2022-05-20 10:26:00|691.7|691.4|691.8|691.4|691.8|691.4|691.7|691.4|0
1653042370000|2022-05-20 10:26:10|691.9|691.5|691.9|691.5|691.9|691.6|691.9|691.5|28
1653042380000|2022-05-20 10:26:20|692|691.6|693|692.6|693|692.6|692|691.6|27163
1653042390000|2022-05-20 10:26:30|693.1|692.7|693.4|692.9|693.4|692.9|693.1|692.7|2967
1653042400000|2022-05-20 10:26:40|693.5|693|693.5|693.1|693.5|693.1|693.5|693|0
1653042420000|2022-05-20 10:27:00|693.4||693.4||693.4||693.4||0
1653042440000|2022-05-20 10:27:20|693.5|693.2|693.5|693.1|693.5|693.2|693.5|693.1|3
1653042450000|2022-05-20 10:27:30|693.4|693.3|692.2|691.7|693.5|693.3|692.1|691.6|16891
1653042460000|2022-05-20 10:27:40|692.3|691.8|692.1|691.9|692.3|691.9|692.1|691.8|0
1653042470000|2022-05-20 10:27:50||691.8||691.8||691.8||691.8|0
1653042480000|2022-05-20 10:28:00|692||692||692.1||692||0
1653042500000|2022-05-20 10:28:20|691.9|691.6|691.7|691.2|691.9|691.6|691.7|691.1|8001
1653042510000|2022-05-20 10:28:30|691.8|691.3|691.9|691.6|691.9|691.6|691.8|691.3|802
1653042530000|2022-05-20 10:28:50||691.7||691.6||691.7||691.6|0
1653042550000|2022-05-20 10:29:10|691.8||691.8||691.9||691.8||0
1653042560000|2022-05-20 10:29:20|691.7|691.7|691.8|691.6|691.9|691.7|691.7|691.6|1659
1653042570000|2022-05-20 10:29:30|691.7||691.7||691.7||691.7||0
1653042600000|2022-05-20 10:30:00|691.6|691.3|691.8|691.4|691.8|691.4|691.3|691.2|4301
1653042610000|2022-05-20 10:30:10|691.7|691.5|691.8|691.5|691.8|691.5|691.7|691.5|61
1653042620000|2022-05-20 10:30:20|692|691.6|692.1|691.8|692.1|691.8|692|691.6|281
1653042630000|2022-05-20 10:30:30||691.7||691.8||691.8||691.7|130
1653042670000|2022-05-20 10:31:10|692.2|691.9|692.2|691.8|692.3|691.9|692.2|691.8|1023
1653042680000|2022-05-20 10:31:20|692.3|691.9|692.2|691.9|692.4|691.9|692.2|691.9|0
1653042690000|2022-05-20 10:31:30|692.3|692|692.6|692.2|692.6|692.2|692.3|692|711
1653042700000|2022-05-20 10:31:40|692.5|692.1|692.4|691.9|692.5|692.1|692.3|691.9|0
1653042710000|2022-05-20 10:31:50|692.5|692|692.6|692.2|692.8|692.2|692.5|692|0
1653042720000|2022-05-20 10:32:00||692.3||692.2||692.3||692.2|0
1653042740000|2022-05-20 10:32:20|692.4|692.3|693.1|692.6|693.2|692.6|692.4|692.3|26749
1653042750000|2022-05-20 10:32:30|692.9|692.5|692.9|692.4|692.9|692.5|692.6|692.1|3580
1653042760000|2022-05-20 10:32:40|693|692.5|693|692.4|693|692.5|693|692.4|0
1653042770000|2022-05-20 10:32:50|692.9|692.5|692.9|692.5|693|692.5|692.8|692.2|1310
1653042860000|2022-05-20 10:34:20|692.8|692.4|693.4|693|693.4|693|692.8|692.4|2263
1653042880000|2022-05-20 10:34:40|693.3|692.9|692.6|692.3|693.3|692.9|692.5|692.1|1459
1653042890000|2022-05-20 10:34:50|692.5|692.1|692.6|692.2|692.6|692.2|692.4|691.9|1129
1653042920000|2022-05-20 10:35:20|692.7|692.3|692.9|692.4|692.9|692.4|692.7|692.2|920
1653042930000|2022-05-20 10:35:30|693|692.5|693|692.5|693|692.5|693|692.5|0
1653042940000|2022-05-20 10:35:40||692.4||692.6||692.6||692.4|0
1653042950000|2022-05-20 10:35:50|693.1|693|693.2|692.8|693.2|693|692.9|692.5|6907
1653042960000|2022-05-20 10:36:00|693.1|692.9|691.6|691.1|693.2|692.9|691.6|691|56670
1653042970000|2022-05-20 10:36:10|691.8|691.2|692|691.6|692.1|691.8|691.7|691.2|5065
1653042980000|2022-05-20 10:36:20|692.2|691.7|692.7|692.2|692.7|692.2|692.2|691.7|1234
1653042990000|2022-05-20 10:36:30|692.6||692.6||692.6||692.6||0
1653043000000|2022-05-20 10:36:40|692.5|692|692.3|691.8|692.5|692|692.1|691.8|3602
1653043010000|2022-05-20 10:36:50|692.2|691.7|692.3|691.8|692.3|691.8|692.2|691.7|0
1653043040000|2022-05-20 10:37:20|692.2|691.6|692|691.5|692.2|691.6|691.5|691.1|1450
1653043050000|2022-05-20 10:37:30|692.1|691.7|692.2|691.8|692.2|691.8|692.1|691.5|0
1653043100000|2022-05-20 10:38:20|692.1||692.1||692.1||692.1||0
1653043110000|2022-05-20 10:38:30|692.2||692.2||692.2||692.1||0
1653043120000|2022-05-20 10:38:40|692.1|691.6|691.8|691.3|692.1|691.6|691.6|691.1|2840
1653043130000|2022-05-20 10:38:50|691.9|691.4|691.8|691.3|692|691.5|691.8|691.3|0
1653043140000|2022-05-20 10:39:00|691.9|691.4|692|691.6|692.1|691.6|691.8|691.4|1633
1653043150000|2022-05-20 10:39:10|691.9|691.7|691.9|691.6|692|691.7|691.9|691.6|0
1653043160000|2022-05-20 10:39:20|692||691.9||692||691.9||0
1653043200000|2022-05-20 10:40:00|692.1|691.7|692.5|692|692.5|692|692.1|691.7|929
1653043210000|2022-05-20 10:40:10|692.6|692.1|692.6|692.1|692.6|692.1|692.6|692.1|0
1653043240000|2022-05-20 10:40:40|692.5|692|692|691.4|692.5|692|691.7|691.3|549
1653043250000|2022-05-20 10:40:50|691.9||691.9||691.9||691.9||0
1653043260000|2022-05-20 10:41:00|692||692||692||692||0
1653043270000|2022-05-20 10:41:10|691.9||691.8||691.9||691.7||0
1653043280000|2022-05-20 10:41:20|691.9||691.9||691.9||691.9||0
1653043310000|2022-05-20 10:41:50|691.8||691.8||691.8||691.8||0
1653043330000|2022-05-20 10:42:10|691.7|691.2|691.5|691.1|691.7|691.2|691.4|691.1|784
1653043340000|2022-05-20 10:42:20|691.6||691.5||691.6||691.5||0
1653043350000|2022-05-20 10:42:30|691.4|690.9|691.3|690.7|691.4|690.9|691.2|690.7|2034
1653043360000|2022-05-20 10:42:40|691.2||691.2||691.2||691.2||0
1653043440000|2022-05-20 10:44:00|691.3|690.8|691.6|690.9|691.6|691|691.3|690.8|441
1653043450000|2022-05-20 10:44:10|691.5||691.5||691.5||691.5||0
1653043460000|2022-05-20 10:44:20||690.8||690.8||690.8||690.8|0
1653043470000|2022-05-20 10:44:30||690.9||690.9||690.9||690.9|0
1653043540000|2022-05-20 10:45:40|691.4|691.2|691.4|690.9|691.7|691.2|691.3|690.9|10575
1653043550000|2022-05-20 10:45:50||691.2||691.2||691.2||691.2|0
1653043570000|2022-05-20 10:46:10|691.5|691.3|691.5|691.2|691.5|691.3|691.5|691.2|375
1653043610000|2022-05-20 10:46:50||691.3||691.2||691.3||691.2|0
1653043620000|2022-05-20 10:47:00|691.6|691.3|691.7|691.4|691.8|691.4|691.6|691.3|565
1653043630000|2022-05-20 10:47:10|691.6|691.5|692|691.7|692|691.8|691.6|691.5|1472
1653043640000|2022-05-20 10:47:20|691.9|691.6|692|691.6|692|691.7|691.9|691.6|3023
1653043660000|2022-05-20 10:47:40|691.9|691.7|692|691.7|692|691.7|691.9|691.7|0
1653043670000|2022-05-20 10:47:50|691.9||692||692||691.9||0
1653043680000|2022-05-20 10:48:00|691.9|691.4|691.8|691.3|691.9|691.4|691.5|691.2|5344
1653043690000|2022-05-20 10:48:10||691.2||691.2||691.2||691.2|0
1653043700000|2022-05-20 10:48:20|691.6|691.3|691.8|691.3|691.8|691.3|691.6|691.3|0
1653043720000|2022-05-20 10:48:40|691.9|691.4|692|691.7|692|691.7|691.9|691.4|1146
1653043730000|2022-05-20 10:48:50|691.9|691.6|691.9|691.5|692|691.6|691.9|691.5|0
1653043740000|2022-05-20 10:49:00|692|691.7|692.4|691.9|692.4|692|692|691.7|280
1653043770000|2022-05-20 10:49:30|692.3|691.7|692.2|691.7|692.3|691.7|692.2|691.7|81
1653043800000|2022-05-20 10:50:00|692.1|691.5|691.9|691.5|692.1|691.5|691.8|691.4|899
1653043810000|2022-05-20 10:50:10|692|691.4|692.1|691.5|692.2|691.7|692|691.4|1775
1653043840000|2022-05-20 10:50:40|692|691.4|692|691.4|692|691.4|692|691.4|0
1653043850000|2022-05-20 10:50:50|692.1|691.6|692|691.6|692.2|691.7|692|691.6|0
1653043880000|2022-05-20 10:51:20||691.7||691.6||691.8||691.6|0
1653043890000|2022-05-20 10:51:30|691.9|691.4|691.7|691.4|691.9|691.5|691.6|691.4|785
1653043910000|2022-05-20 10:51:50|691.6|691.2|691.7|691.2|691.7|691.3|691.5|691.1|789
1653043920000|2022-05-20 10:52:00||691.1||691.1||691.1||691.1|0
1653043960000|2022-05-20 10:52:40|691.6|691|691.5|691|691.6|691|691.5|691|0
1653043970000|2022-05-20 10:52:50||691.1||691.1||691.1||691|0
1653043980000|2022-05-20 10:53:00|691.6|691.2|691.6|691.2|691.6|691.2|691.6|691.2|49
1653043990000|2022-05-20 10:53:10|691.5|691|691.9|691.4|691.9|691.4|691.5|691|550
1653044000000|2022-05-20 10:53:20|692||692||692||692||0
1653044010000|2022-05-20 10:53:30|691.9||692||692||691.9||0
1653044040000|2022-05-20 10:54:00|691.9|691.5|691.7|691.4|691.9|691.5|691.5|691.2|1776
1653044060000|2022-05-20 10:54:20|691.6|691.3|691.6|691.3|691.7|691.3|691.5|691.3|1047
1653044080000|2022-05-20 10:54:40|691.7|691.4|691.7|691.5|691.7|691.5|691.6|691.4|863
1653044100000|2022-05-20 10:55:00|691.8|691.6|691.8|691.5|691.8|691.7|691.8|691.5|421
1653044110000|2022-05-20 10:55:10|691.9|691.6|692|691.6|692|691.6|691.9|691.6|31
1653044120000|2022-05-20 10:55:20||691.7||691.6||691.7||691.6|0
1653044150000|2022-05-20 10:55:50|692.1||692.1||692.2||692.1||0
1653044160000|2022-05-20 10:56:00|692|691.5|692|691.5|692|691.5|692|691.5|0
1653044170000|2022-05-20 10:56:10|692.1|691.6|692.6|692.1|692.6|692.1|692.1|691.6|872
1653044180000|2022-05-20 10:56:20|692.4||692.4||692.4||692.4||0
1653044190000|2022-05-20 10:56:30||692.2||692.2||692.2||692.2|0
1653044210000|2022-05-20 10:56:50|692.3|692.1|692.4|692|692.4|692.1|692.3|692|376
1653044220000|2022-05-20 10:57:00|||||||||100
1653044230000|2022-05-20 10:57:10|692.3|691.9|692.3|691.8|692.3|691.9|692|691.8|1181
1653044240000|2022-05-20 10:57:20|692.2||692.2||692.2||692.2||0
1653044250000|2022-05-20 10:57:30|692.3|691.9|691.5|691.1|692.3|691.9|691.5|691.1|3711
1653044300000|2022-05-20 10:58:20|691.4|691|691.2|690.7|691.4|691.1|691.1|690.7|4298
1653044320000|2022-05-20 10:58:40||690.8||690.8||690.8||690.8|0
1653044340000|2022-05-20 10:59:00|691.3|690.9|691.8|691.3|691.8|691.5|691.2|690.9|2966
1653044350000|2022-05-20 10:59:10|691.7|691.2|691.7|691.2|691.7|691.3|691.7|691.2|754
1653044360000|2022-05-20 10:59:20|691.8|691.1|691.8|691.3|691.8|691.3|691.8|691.1|0
1653044370000|2022-05-20 10:59:30|691.7||691.7||691.7||691.7||0
1653044390000|2022-05-20 10:59:50|691.6|691.4|691.6|691.3|691.6|691.4|691.6|691.3|0
1653044400000|2022-05-20 11:00:00|691.7||691.7||691.7||691.7||0
1653044710000|2022-05-20 11:05:10|||||||||490
1653044720000|2022-05-20 11:05:20|691.6|691.2|691.5|691.2|691.6|691.2|691.5|691|691
1653044730000|2022-05-20 11:05:30|691.4||691.6||691.6||691.4||0
1653044760000|2022-05-20 11:06:00|691.7||691.6||691.7||691.6||0
1653044780000|2022-05-20 11:06:20|691.4|691|690.8|690.3|691.4|691|690.8|690.3|426
1653044790000|2022-05-20 11:06:30|690.7||690.7||690.7||690.7||0
1653044800000|2022-05-20 11:06:40||690.1||690.1||690.1||690|0
1653044820000|2022-05-20 11:07:00|690.6|690|690.6|690|690.6|690|690.6|690|0
1653044830000|2022-05-20 11:07:10|690.7|690.1|690.9|690.6|691|690.6|690.7|690.1|1293
1653044840000|2022-05-20 11:07:20|691|690.5|691|690.6|691.3|690.9|691|690.4|1288
1653044850000|2022-05-20 11:07:30|691.1|690.7|690.9|690.4|691.3|690.8|690.6|690.4|12523
1653044860000|2022-05-20 11:07:40||690.5||690.5||690.5||690.5|0
1653044890000|2022-05-20 11:08:10|690.8||690.8||690.8||690.8||0
1653044900000|2022-05-20 11:08:20|690.9||690.9||690.9||690.9||0
1653044910000|2022-05-20 11:08:30|690.8|690.4|690.4|690|690.8|690.4|690.4|690|650
1653044930000|2022-05-20 11:08:50|690.3||690.3||690.3||690.3||0
1653044960000|2022-05-20 11:09:20|690.2|689.8|690.2|689.8|690.2|689.8|690.1|689.8|300
1653044990000|2022-05-20 11:09:50|689.6|689.5|689.9|689.5|690.1|689.6|689.6|689.5|11041
1653045000000|2022-05-20 11:10:00|690|689.6|690.1|689.7|690.1|689.7|690|689.6|245
1653045020000|2022-05-20 11:10:20|690.2|689.8|690.3|690|690.3|690|690.2|689.8|2763
1653045040000|2022-05-20 11:10:40|690.4|690.1|690.5|690.2|690.6|690.2|690.4|690.1|203
1653045130000|2022-05-20 11:12:10|690.6|690.3|690.9|690.4|690.9|690.5|690.6|690.3|753
1653045150000|2022-05-20 11:12:30|690.8||690.7||690.8||690.7||0
1653045170000|2022-05-20 11:12:50|690.6|690.3|690.2|690|690.6|690.3|690.2|690|1849
1653045180000|2022-05-20 11:13:00|690.1|689.8|690.1|689.8|690.1|689.8|690|689.8|781
1653045190000|2022-05-20 11:13:10|690|689.6|689.8|689.3|690|689.6|689.8|689.2|445
1653045230000|2022-05-20 11:13:50|689.7|689.2|689.7|689.4|689.7|689.4|689.6|689.1|200
1653045240000|2022-05-20 11:14:00||689.3||689.3||689.3||689.3|0
1653045280000|2022-05-20 11:14:40|689.3|689.2|689.8|689.4|689.8|689.5|689.3|689|6148
1653045300000|2022-05-20 11:15:00|689.9|689.5|690|689.6|690|689.8|689.9|689.5|167
1653045310000|2022-05-20 11:15:10|690.1|689.7|690.1|689.7|690.1|689.7|690.1|689.7|0
1653045340000|2022-05-20 11:15:40|690.2|689.8|690.2|689.8|690.2|689.9|690.2|689.8|1247
1653045470000|2022-05-20 11:17:50|690.3|689.9|690.4|690|690.5|690.2|690.3|689.9|1617
1653045490000|2022-05-20 11:18:10|690.3|689.9|690.1|689.7|690.3|689.9|690|689.7|2785
1653045500000|2022-05-20 11:18:20|690.2||690.2||690.2||690.2||0
1653045510000|2022-05-20 11:18:30||689.8||689.8||689.8||689.8|0
1653045520000|2022-05-20 11:18:40||689.9||689.8||690||689.8|421
1653045530000|2022-05-20 11:18:50|690.1||690.1||690.1||690.1||0
1653045560000|2022-05-20 11:19:20||689.9||689.9||689.9||689.9|0
1653045570000|2022-05-20 11:19:30|690.2|690|690.1|689.9|690.2|690|690.1|689.9|67
1653045580000|2022-05-20 11:19:40||689.8||689.8||689.8||689.8|0
1653045590000|2022-05-20 11:19:50|690.2|690|690.4|690.1|690.4|690.2|690.2|690|631
1653045600000|2022-05-20 11:20:00|690.5|690.2|690.9|690.4|690.9|690.4|690.5|690.2|416
1653045630000|2022-05-20 11:20:30|690.8||690.8||690.8||690.8||0
1653045660000|2022-05-20 11:21:00||690.5||690.5||690.6||690.4|0
1653045680000|2022-05-20 11:21:20||690.6||690.5||690.6||690.5|0
1653045700000|2022-05-20 11:21:40|690.9|690.6|690.9|690.6|691.1|690.7|690.9|690.6|414
1653045710000|2022-05-20 11:21:50|691|690.5|691|690.5|691|690.6|691|690.5|31
1653045720000|2022-05-20 11:22:00|691.1||691.1||691.1||691.1||0
1653045740000|2022-05-20 11:22:20|691||690.9||691||690.9||300
1653045790000|2022-05-20 11:23:10|691|690.6|691|690.8|691|690.8|691|690.6|1250
1653045800000|2022-05-20 11:23:20|691.1|690.9|691.3|691|691.3|691|691.1|690.9|750
1653045810000|2022-05-20 11:23:30|691.4|691.1|691.5|691.1|691.5|691.1|691.4|691.1|371
1653045820000|2022-05-20 11:23:40|691.3||691.3||691.3||691.3||0
1653045860000|2022-05-20 11:24:20|691.2|691|691.2|691|691.3|691|691.2|691|561
1653045870000|2022-05-20 11:24:30|691.3|691.1|691|690.7|691.3|691.1|691|690.7|2341
1653045880000|2022-05-20 11:24:40||690.6||690.6||690.6||690.5|0
1653045900000|2022-05-20 11:25:00|690.9|690.5|690.9|690.7|690.9|690.7|690.8|690.4|1035
1653045920000|2022-05-20 11:25:20|690.8|690.6|690.9|690.4|690.9|690.6|690.6|690.2|1740
1653045940000|2022-05-20 11:25:40|690.8|690.2|690.7|690.2|690.8|690.2|690.7|690.2|30
1653045980000|2022-05-20 11:26:20||690.3||690.3||690.3||690.3|30
1653045990000|2022-05-20 11:26:30||690.2||690.2||690.2||690.2|0
1653046000000|2022-05-20 11:26:40|690.6||690.6||690.6||690.6||0
1653046020000|2022-05-20 11:27:00|690.5||690.5||690.5||690.5||0
1653046040000|2022-05-20 11:27:20|690.4|690|690.5|690.1|690.5|690.1|690.2|690|1421
1653046050000|2022-05-20 11:27:30|690.6|690.2|690.6|690.3|690.6|690.3|690.6|690.2|211
1653046080000|2022-05-20 11:28:00|690.5|690.2|690.3|690.1|690.5|690.2|690.3|690|495
1653046090000|2022-05-20 11:28:10|690.4|690.2|690.4|690.1|690.4|690.3|690.4|690|614
1653046100000|2022-05-20 11:28:20||690.2||690.3||690.3||690.2|0
1653046110000|2022-05-20 11:28:30|690.3|690.1|690.4|690|690.4|690.3|690.3|690|1261
1653046150000|2022-05-20 11:29:10|690.3||690.4||690.4||690.3||0
1653046160000|2022-05-20 11:29:20||690.1||690.2||690.2||690.1|148
1653046170000|2022-05-20 11:29:30||690.1||690.1||690.1||690.1|0
1653046180000|2022-05-20 11:29:40||690||690.2||690.2||690|0
1653046190000|2022-05-20 11:29:50|690.3|690.3|690.4|690.2|690.4|690.3|690.3|690.2|385
1653046250000|2022-05-20 11:30:50|690.5|690.3|690.7|690.4|690.8|690.4|690.5|690.2|782
1653046290000|2022-05-20 11:31:30|690.8|690.5|690.8|690.5|690.8|690.5|690.8|690.5|695
1653046300000|2022-05-20 11:31:40|690.7|690.4|690.3|689.8|690.7|690.4|690|689.7|5906
1653046320000|2022-05-20 11:32:00|690.2|689.7|690.1|689.8|690.2|689.8|690.1|689.7|0
1653046330000|2022-05-20 11:32:10|690.2||690.2||690.2||690.2||0
1653046350000|2022-05-20 11:32:30|690.1|689.9|690.3|689.8|690.3|689.9|690|689.8|400
1653046370000|2022-05-20 11:32:50|690.2|689.7|690.1|689.7|690.2|689.7|690.1|689.7|0
1653046390000|2022-05-20 11:33:10|690||690||690||690||0
1653046420000|2022-05-20 11:33:40|690.1|689.8|690|689.8|690.3|689.9|690|689.8|94
1653046440000|2022-05-20 11:34:00|690.1|689.9|690.3|690|690.3|690|690.1|689.8|922
1653046450000|2022-05-20 11:34:10|690.2|689.9|690.2|689.8|690.2|689.9|690.2|689.8|26
1653046500000|2022-05-20 11:35:00|690.1||690.1||690.2||690.1||0
1653046510000|2022-05-20 11:35:10|690|689.7|689.8|689.5|690|689.7|689.8|689.5|8356
1653046530000|2022-05-20 11:35:30||689.6||689.5||689.6||689.5|0
1653046540000|2022-05-20 11:35:40|689.7|689.4|689.8|689.3|689.8|689.4|689.6|689.3|0
1653046550000|2022-05-20 11:35:50|689.7||689.7||689.8||689.7||0
1653046560000|2022-05-20 11:36:00|689.8||689.7||689.8||689.7||0
1653046570000|2022-05-20 11:36:10|689.6|689.4|689.6|689.3|689.7|689.4|689.5|689.3|800
1653046590000|2022-05-20 11:36:30|689.7|689.4|689.7|689.5|689.8|689.5|689.7|689.4|1450
1653046600000|2022-05-20 11:36:40|689.8|689.6|689.7|689.5|689.8|689.6|689.7|689.5|874
1653046660000|2022-05-20 11:37:40|689.6|689.4|689.8|689.5|689.8|689.5|689.6|689.4|439
1653046690000|2022-05-20 11:38:10|689.9|689.6|690|689.8|690.1|689.8|689.8|689.5|647
1653046710000|2022-05-20 11:38:30|690.1|689.9|690.5|690|690.5|690|690.1|689.9|220
1653046720000|2022-05-20 11:38:40|690.4||690.4||690.4||690.4||0
1653046730000|2022-05-20 11:38:50|690.3|690.1|690.3|690|690.3|690.1|690.3|690|0
1653046740000|2022-05-20 11:39:00|690.2|689.8|690.3|689.9|690.3|689.9|690.1|689.8|460
1653046750000|2022-05-20 11:39:10|690||690||690||690||30
1653046760000|2022-05-20 11:39:20|689.9|689.8|690|689.7|690|689.8|689.9|689.7|607
1653046780000|2022-05-20 11:39:40|689.9|689.6|689.6|689.1|689.9|689.6|689.5|689.1|2495
1653046790000|2022-05-20 11:39:50||689.4||689.4||689.4||689.4|0
1653046800000|2022-05-20 11:40:00|689.5|689.2|689.3|688.7|689.5|689.2|689.3|688.7|0
1653046810000|2022-05-20 11:40:10|689.2|688.6|689|688.5|689.2|688.6|689|688.5|0
1653046870000|2022-05-20 11:41:10|688.9|688.4|688.8|688.4|688.9|688.4|688.8|688.3|0
1653046890000|2022-05-20 11:41:30||688.3||688.3||688.3||688.3|0
1653046900000|2022-05-20 11:41:40||688.2||688.3||688.3||688.2|0
1653046910000|2022-05-20 11:41:50|688.9|688.5|688.9|688.5|688.9|688.5|688.9|688.5|0
1653046920000|2022-05-20 11:42:00|689||688.9||689||688.9||0
1653046940000|2022-05-20 11:42:20|689|688.6|689.3|688.8|689.3|689|689|688.6|1808
1653046950000|2022-05-20 11:42:30|689.2|688.9|689.2|688.8|689.3|688.9|689.2|688.8|575
1653047040000|2022-05-20 11:44:00|689.1|688.6|689.3|688.8|689.3|688.8|688.9|688.6|2381
1653047050000|2022-05-20 11:44:10|689.2|688.9|689|688.6|689.3|689|688.9|688.6|877
1653047060000|2022-05-20 11:44:20|688.9||688.9||688.9||688.9||0
1653047160000|2022-05-20 11:46:00|689||689.1||689.1||689||0
1653047170000|2022-05-20 11:46:10|689||689||689||689||0
1653047180000|2022-05-20 11:46:20|688.9||688.9||688.9||688.9||0
1653047260000|2022-05-20 11:47:40||688.7||688.6||688.7||688.6|0
1653047300000|2022-05-20 11:48:20|688.8|688.5|688.5|688.2|688.8|688.5|688.5|688.2|3168
1653047310000|2022-05-20 11:48:30|688.6|688.3|688.8|688.4|688.8|688.4|688.6|688.3|254
1653047330000|2022-05-20 11:48:50|688.7||688.7||688.7||688.7||0
1653047340000|2022-05-20 11:49:00||688.5||688.5||688.5||688.5|0
1653047350000|2022-05-20 11:49:10|688.8|688.6|688.3|687.9|689.1|688.6|688.2|687.8|13125
1653047360000|2022-05-20 11:49:20|688.2|687.8|688.2|687.8|688.2|687.8|688.2|687.7|0
1653047370000|2022-05-20 11:49:30|688.1||688.1||688.1||688.1||0
1653047380000|2022-05-20 11:49:40|688||688.1||688.1||688||45
1653047390000|2022-05-20 11:49:50|688.2||688.2||688.2||688.2||0
1653047430000|2022-05-20 11:50:30|688.3|688|688.2|688|688.3|688.1|688.2|688|413
1653047450000|2022-05-20 11:50:50|688.1||688.2||688.2||688.1||0
1653047470000|2022-05-20 11:51:10|688.3|688.1|688.5|688|688.5|688.2|688.2|688|1806
1653047480000|2022-05-20 11:51:20|688.4||688.4||688.4||688.4||0
1653047510000|2022-05-20 11:51:50|688.3|687.9|687.6|687.4|688.3|687.9|687.6|687.4|2873
1653047530000|2022-05-20 11:52:10|687.5|687.3|687.5|687.2|687.6|687.3|687.5|687.2|0
1653047570000|2022-05-20 11:52:50|687.6|687.3|687.5|687.3|687.8|687.5|687.5|687.2|2490
1653047580000|2022-05-20 11:53:00|687.7|687.4|687.8|687.4|687.8|687.5|687.5|687.4|375
1653047610000|2022-05-20 11:53:30|687.9|687.5|688.3|688|688.5|688|687.9|687.5|737
1653047620000|2022-05-20 11:53:40|688.4|688.1|688.7|688.2|688.7|688.2|688.4|688.1|37
1653047630000|2022-05-20 11:53:50|688.8|688.3|689|688.4|689|688.4|688.8|688.3|0
1653047640000|2022-05-20 11:54:00||688.5||688.5||688.5||688.5|0
1653047650000|2022-05-20 11:54:10|689.1|688.6|689.3|688.7|689.3|688.8|689.1|688.6|0
1653047660000|2022-05-20 11:54:20|689.4|688.8|689.5|688.8|689.5|688.8|689.4|688.8|0
1653047670000|2022-05-20 11:54:30|689.3||689.3||689.3||689.3||0
1653047720000|2022-05-20 11:55:20|689|688.9|689|688.9|689|688.9|689|688.9|0
1653047730000|2022-05-20 11:55:30|689.1|689|689.5|689|689.5|689.1|689.1|688.9|6932
1653047740000|2022-05-20 11:55:40|689.6||689.6||689.6||689.6||0
1653047750000|2022-05-20 11:55:50|689.4||689.4||689.4||689.4||0
1653047760000|2022-05-20 11:56:00|689.3||689.3||689.4||689.3||0
1653047770000|2022-05-20 11:56:10|689.4|689.1|689.9|689.4|689.9|689.4|689.4|689.1|1946
1653047800000|2022-05-20 11:56:40|689.8|689.5|690.3|689.8|690.3|689.8|689.7|689.5|20931
1653047810000|2022-05-20 11:56:50|690.2|689.9|690.2|689.8|690.2|689.9|690.2|689.8|0
1653047860000|2022-05-20 11:57:40||689.9||689.9||689.9||689.9|0
1653047870000|2022-05-20 11:57:50||690||689.9||690||689.9|0
1653047920000|2022-05-20 11:58:40|690.3|690|690.3|689.9|690.3|690|690.3|689.9|221
1653047940000|2022-05-20 11:59:00|690.4|690|690.9|690.4|690.9|690.4|690.3|690|5714
1653047950000|2022-05-20 11:59:10|691|690.5|691.3|690.8|691.3|690.8|691|690.5|0
1653047960000|2022-05-20 11:59:20|691.4|690.9|691.4|690.9|691.4|690.9|691.4|690.9|0
1653047970000|2022-05-20 11:59:30|691.2||691.2||691.2||691.2||0
1653047990000|2022-05-20 11:59:50|691.1|690.7|690.8|690.3|691.1|690.7|690.6|690.2|3113
1653048000000|2022-05-20 12:00:00|690.7|690.1|689.9|689.4|690.7|690.1|689.9|689.4|498
1653048010000|2022-05-20 12:00:10||689.3||689.5||689.5||689.3|0
1653048020000|2022-05-20 12:00:20||689.4||689.4||689.4||689.4|0
1653048050000|2022-05-20 12:00:50||689.5||689.5||689.5||689.5|0
1653048070000|2022-05-20 12:01:10|690|689.6|690.4|689.9|690.4|689.9|690|689.6|766
1653048100000|2022-05-20 12:01:40|690.5|690|690.5|690|690.5|690|690.5|690|0
1653048130000|2022-05-20 12:02:10||689.9||689.9||689.9||689.9|0
1653048140000|2022-05-20 12:02:20|690|690.1|690.4|690|690.5|690.1|690|689.9|400
1653048170000|2022-05-20 12:02:50|690.3||690.3||690.3||690.3||0
1653048180000|2022-05-20 12:03:00|690.2|689.9|689.6|689.1|690.2|689.9|689.6|689.1|3429
1653048190000|2022-05-20 12:03:10|689.7|689.2|689.8|689.3|689.8|689.4|689.7|689.2|0
1653048200000|2022-05-20 12:03:20|689.7|689.2|689.5|689.1|689.7|689.2|689.4|689.1|370
1653048210000|2022-05-20 12:03:30|689.6||689.6||689.6||689.6||0
1653048230000|2022-05-20 12:03:50|689.5|688.9|689.3|688.8|689.5|688.9|689.3|688.8|0
1653048260000|2022-05-20 12:04:20|689.4|688.9|689.4|688.9|689.4|688.9|689.4|688.9|0
1653048270000|2022-05-20 12:04:30|689.5|689|689.3|688.9|689.5|689|689.3|688.9|0
1653048370000|2022-05-20 12:06:10||689||688.9||689||688.9|11
1653048380000|2022-05-20 12:06:20||689||689||689||689|0
1653048390000|2022-05-20 12:06:30|689.4|689.1|689.5|689.2|689.5|689.2|689.4|689.1|949
1653048400000|2022-05-20 12:06:40|689.6|689.3|689.9|689.5|689.9|689.5|689.6|689.3|1247
1653048410000|2022-05-20 12:06:50|690|689.6|690.2|689.7|690.2|689.8|690|689.6|160
1653048420000|2022-05-20 12:07:00||689.6||689.6||689.6||689.6|0
1653048440000|2022-05-20 12:07:20|690.1||690.1||690.1||690.1||0
1653048460000|2022-05-20 12:07:40|690||690||690||690||0
1653048540000|2022-05-20 12:09:00|689.9|689.5|689.8|689.6|690|689.6|689.7|689.5|968
1653048550000|2022-05-20 12:09:10|689.7|689.5|689.7|689.5|689.8|689.5|689.5|689.2|2320
1653048560000|2022-05-20 12:09:20||689.4||689.4||689.4||689.2|0
1653048580000|2022-05-20 12:09:40|689.8|689.5|690.2|689.7|690.3|689.7|689.8|689.5|375
1653048590000|2022-05-20 12:09:50|690.3|690|690.3|690|690.3|690|690.3|690|0
1653048600000|2022-05-20 12:10:00|690.2|689.8|690.2|689.8|690.2|689.8|690.2|689.7|0
1653048640000|2022-05-20 12:10:40|690.1|689.7|690|689.5|690.1|689.7|689.9|689.4|1219
1653048660000|2022-05-20 12:11:00|690.1|689.6|690.2|689.7|690.2|689.7|690.1|689.6|100
1653048670000|2022-05-20 12:11:10|690.3|689.6|690.3|689.8|690.3|689.8|690.3|689.6|0
1653048710000|2022-05-20 12:11:50|690.4|689.9|690.5|689.9|690.5|689.9|690.4|689.9|0
1653048720000|2022-05-20 12:12:00|690.4||690.4||690.4||690.4||0
1653048740000|2022-05-20 12:12:20||690||690||690||690|0
1653048760000|2022-05-20 12:12:40|690.6|690.1|691|690.5|691.1|690.6|690.6|690.1|2353
1653048800000|2022-05-20 12:13:20||690.6||690.5||690.6||690.5|0
1653048810000|2022-05-20 12:13:30|690.9||690.9||690.9||690.9||0
1653048950000|2022-05-20 12:15:50||690.6||690.5||690.6||690.5|0
1653048970000|2022-05-20 12:16:10|690.8||690.8||690.8||690.8||0
1653048990000|2022-05-20 12:16:30|690.7|690.4|690.4|690.1|690.7|690.4|690.3|689.8|4045
1653049000000|2022-05-20 12:16:40|690.5|690.2|690.7|690.3|690.9|690.3|690.5|690.2|142
1653049160000|2022-05-20 12:19:20||690.4||690.3||690.5||690.3|15
1653049170000|2022-05-20 12:19:30|690.8|690.4|690.9|690.6|690.9|690.6|690.7|690.4|690
1653049180000|2022-05-20 12:19:40|691|690.7|691.6|691.1|691.6|691.1|691|690.7|1060
1653049190000|2022-05-20 12:19:50|691.7|691.2|691.5|691|691.7|691.4|691.5|690.9|1910
1653049200000|2022-05-20 12:20:00|691.4||691.4||691.4||691.4||0
1653049230000|2022-05-20 12:20:30||691.1||691.1||691.1||691.1|0
1653049240000|2022-05-20 12:20:40|691.5|691.2|691.8|691.3|691.8|691.4|691.5|691.2|1648
1653049250000|2022-05-20 12:20:50|691.9|691.4|692|691.5|692|691.5|691.9|691.4|0
1653049260000|2022-05-20 12:21:00|691.9|691.4|691.8|691.4|691.9|691.4|691.6|691.3|2666
1653049310000|2022-05-20 12:21:50|691.9|691.5|692|691.5|692|691.6|691.9|691.5|853
1653049320000|2022-05-20 12:22:00|692.1|691.6|692|691.6|692.2|691.6|692|691.6|0
1653049330000|2022-05-20 12:22:10||691.5||691.5||691.5||691.5|0
1653049380000|2022-05-20 12:23:00|692.1||692.2||692.2||692.1||0
1653049390000|2022-05-20 12:23:10|692.3|691.6|692.2|691.6|692.3|691.6|692.2|691.6|0
1653049420000|2022-05-20 12:23:40|692.1||692.1||692.1||692.1||0
1653049450000|2022-05-20 12:24:10|692.2|691.7|692.3|692|692.5|692.1|692.2|691.7|0
1653049470000|2022-05-20 12:24:30||692.2||692.2||692.2||692.2|0
1653049480000|2022-05-20 12:24:40|692.4||692.7||692.7||692.4||1
1653049510000|2022-05-20 12:25:10|692.5||692.5||692.5||692.5||0
1653049530000|2022-05-20 12:25:30|692.4|692.1|692.3|692.2|692.4|692.2|692.2|692.1|1658
1653049550000|2022-05-20 12:25:50|||||||||2
1653049560000|2022-05-20 12:26:00|692.2|692.1|692.2|692|692.3|692.1|692.1|692|1479
1653049640000|2022-05-20 12:27:20|692.3|692.1|692.5|692|692.5|692.1|692.3|692|434
1653049650000|2022-05-20 12:27:30|692.4|692.1|692.2|691.8|692.4|692.1|692|691.8|1058
1653049670000|2022-05-20 12:27:50|692.1|691.7|691.8|691.6|692.1|691.8|691.8|691.5|2061
1653049700000|2022-05-20 12:28:20|691.9|691.7|692.1|691.9|692.2|691.9|691.9|691.7|7029
1653049710000|2022-05-20 12:28:30|692.2|692|692.2|692|692.2|692|692.2|691.9|375
1653049720000|2022-05-20 12:28:40|692.3|692.1|692.5|692.2|692.5|692.2|692.3|692|1057
1653049730000|2022-05-20 12:28:50|692.6||692.6||692.6||692.6||0
1653049740000|2022-05-20 12:29:00|692.7||692.7||692.7||692.7||0
1653049760000|2022-05-20 12:29:20|692.8|692.3|692.9|692.3|692.9|692.3|692.8|692.2|0
1653049770000|2022-05-20 12:29:30|693|692.4|693|692.4|693|692.4|693|692.4|0
1653049790000|2022-05-20 12:29:50|692.9|692.7|693|692.7|693|692.7|692.9|692.7|42
1653049800000|2022-05-20 12:30:00|693.4|692.6|693.3|692.8|693.5|692.9|693.3|692.6|15000
1653049810000|2022-05-20 12:30:10||692.9||692.9||692.9||692.9|0
1653049830000|2022-05-20 12:30:30|693.2|692.8|692.7|692.2|693.2|692.8|692.6|692.2|5542
1653049840000|2022-05-20 12:30:40|692.6||692.6||692.6||692.6||0
1653049890000|2022-05-20 12:31:30|692.5|692.1|692.3|692.1|692.5|692.1|692.2|691.8|1517
1653049900000|2022-05-20 12:31:40|692.2|692|692|691.8|692.2|692|692|691.8|721
1653049910000|2022-05-20 12:31:50|691.9|691.7|691.7|691.3|691.9|691.7|691.7|691.3|790
1653049920000|2022-05-20 12:32:00|691.6|691.2|691.5|691.3|691.6|691.3|691.5|691.2|0
1653049930000|2022-05-20 12:32:10|691.4|691.2|691.4|691.1|691.5|691.2|691.4|691|0
1653049940000|2022-05-20 12:32:20||691||691.1||691.1||691|0
1653049950000|2022-05-20 12:32:30||691||691||691||690.9|0
1653049980000|2022-05-20 12:33:00|691.5|691.1|691.4|691|691.9|691.4|691.4|691|1860
1653050010000|2022-05-20 12:33:30|691.3|691.1|691|690.6|691.4|691.1|691|690.6|1481
1653050040000|2022-05-20 12:34:00||690.7||690.8||690.8||690.6|0
1653050050000|2022-05-20 12:34:10|691.1|690.9|691.4|690.9|691.4|691|691.1|690.9|220
1653050080000|2022-05-20 12:34:40||691||691||691||691|0
1653050090000|2022-05-20 12:34:50|691.5|691.1|691.7|691.3|691.8|691.4|691.5|691|389
1653050100000|2022-05-20 12:35:00|691.6|691.2|691.6|691.2|691.6|691.3|691.5|691.2|3845
1653050120000|2022-05-20 12:35:20|691.4|691.3|691.6|691.2|691.7|691.3|691.4|691.2|17345
1653050160000|2022-05-20 12:36:00||691.3||691.2||691.3||691.2|0
1653050170000|2022-05-20 12:36:10||691.3||691.2||691.3||691.2|0
1653050180000|2022-05-20 12:36:20|691.7|691.3|691.7|691.4|691.7|691.5|691.7|691.3|1326
1653050240000|2022-05-20 12:37:20|692|691.5|691.9|691.5|692.1|691.6|691.8|691.4|4713
1653050250000|2022-05-20 12:37:30|692|691.6|692.1|691.7|692.1|691.7|692|691.6|540
1653050270000|2022-05-20 12:37:50|692.2|691.8|692.5|692|692.5|692.1|692.2|691.8|1259
1653050290000|2022-05-20 12:38:10|692.3||692.3||692.3||692.3||0
1653050320000|2022-05-20 12:38:40|692.2|691.9|692.1|691.7|692.2|691.9|692|691.6|847
1653050340000|2022-05-20 12:39:00|692|691.6|692|691.6|692|691.6|691.7|691.6|17
1653050350000|2022-05-20 12:39:10|692.1||692.1||692.1||692.1||0
1653050360000|2022-05-20 12:39:20|692||692||692||692||0
1653050370000|2022-05-20 12:39:30|692.1|691.7|692.3|691.8|692.3|691.8|692.1|691.7|0
1653050380000|2022-05-20 12:39:40|692.4|691.9|692.5|692|692.5|692|692.4|691.9|0
1653050410000|2022-05-20 12:40:10|692.6||692.6||692.6||692.6||0
1653050420000|2022-05-20 12:40:20|692.5||692.5||692.5||692.5||0
1653050460000|2022-05-20 12:41:00|692.3|691.9|691.8|691.4|692.3|691.9|691.8|691.4|6758
1653050470000|2022-05-20 12:41:10|691.7|691.3|691.7|691.6|691.8|691.6|691.7|691.3|0
1653050490000|2022-05-20 12:41:30|691.6|691.5|691.6|691.4|691.7|691.5|691.6|691.4|1
1653050500000|2022-05-20 12:41:40|691.5|691.3|691.7|691.4|691.9|691.5|691.5|691.1|541
1653050600000|2022-05-20 12:43:20|691.6||691.6||691.6||691.5||0
1653050610000|2022-05-20 12:43:30|691.7|691.3|691.6|691.3|691.7|691.3|691.6|691.3|15
1653050650000|2022-05-20 12:44:10|691.7|691.4|692.2|691.7|692.2|691.7|691.7|691.4|1050
1653050660000|2022-05-20 12:44:20|692.3|691.8|692.4|691.9|692.4|691.9|692.2|691.8|0
1653050670000|2022-05-20 12:44:30|692.3|691.8|692.3|691.9|692.3|691.9|692.3|691.8|2000
1653050680000|2022-05-20 12:44:40|691.6|691.5|692|691.7|692.1|691.9|691.6|691.5|40011
1653050690000|2022-05-20 12:44:50|691.9|691.8|691.9|691.7|691.9|691.8|691.9|691.7|6431
1653050740000|2022-05-20 12:45:40|692|691.8|692.6|692.3|692.6|692.3|692|691.8|3357
1653050750000|2022-05-20 12:45:50|692.7|692.4|692.8|692.4|692.8|692.4|692.7|692.4|0
1653050770000|2022-05-20 12:46:10|692.9|692.5|693.2|692.7|693.2|692.7|692.9|692.5|937
1653050780000|2022-05-20 12:46:20||692.8||692.8||692.8||692.8|0
1653050790000|2022-05-20 12:46:30||692.7||692.7||692.7||692.7|0
1653050900000|2022-05-20 12:48:20|693.1|692.6|692.5|692.2|693.1|692.6|692.4|692.2|3624
1653050960000|2022-05-20 12:49:20|692.6|692.3|692.5|692.2|692.8|692.3|692.5|692.2|286
1653050970000|2022-05-20 12:49:30|692.4|692.1|692.2|691.7|692.4|692.1|692.2|691.7|1202
1653050980000|2022-05-20 12:49:40|692.3|691.8|692.5|692.2|692.5|692.2|692.3|691.8|563
1653050990000|2022-05-20 12:49:50|692.6|692.3|692.5|692.4|692.8|692.4|692.5|692.3|4651
1653051010000|2022-05-20 12:50:10|||||||||3060
1653051020000|2022-05-20 12:50:20|692.4|692.3|692.9|692.4|693|692.5|692.4|692.1|3674
1653051030000|2022-05-20 12:50:30|693|692.5|693.1|692.7|693.1|692.7|693|692.5|574
1653051060000|2022-05-20 12:51:00|693.2|692.8|693.3|692.9|693.3|692.9|693.1|692.7|1227
1653051070000|2022-05-20 12:51:10|693.6|693|693.2|692.9|693.7|693.2|693.2|692.9|8351
1653051080000|2022-05-20 12:51:20|693.3|693|693.3|693|693.3|693|693.1|692.9|2286
1653051090000|2022-05-20 12:51:30|693.2||693.2||693.2||693.2||0
1653051130000|2022-05-20 12:52:10|693.1|692.9|693.2|692.9|693.2|692.9|693.1|692.9|7
1653051160000|2022-05-20 12:52:40|693.1|692.8|692.8|692.6|693.1|692.8|692.7|692.6|2487
1653051170000|2022-05-20 12:52:50|692.9|692.5|692.8|692.3|692.9|692.5|692.7|692.3|772
1653051180000|2022-05-20 12:53:00|692.9|692.4|693|692.5|693.1|692.5|692.9|692.4|0
1653051190000|2022-05-20 12:53:10|692.8|692.4|692.8|692.5|692.8|692.5|692.8|692.4|0
1653051200000|2022-05-20 12:53:20|693|692.6|691.5|691.2|693|692.6|691.5|691.2|32086
1653051210000|2022-05-20 12:53:30|691.6|691.3|691.8|691.5|692|691.6|691.6|691.3|647
1653051220000|2022-05-20 12:53:40|691.7|691.4|691.7|691.3|691.7|691.4|691.7|691.3|0
1653051240000|2022-05-20 12:54:00|691.6|691.2|691.6|691.2|691.6|691.2|691.6|691.2|0
1653051270000|2022-05-20 12:54:30|691.5|691.1|691.2|690.8|691.5|691.1|691.2|690.8|719
1653051280000|2022-05-20 12:54:40|691|690.9|691.2|690.9|691.3|691|691|690.8|16690
1653051290000|2022-05-20 12:54:50|691.3|691|691.5|691.2|691.5|691.3|691.3|690.9|2021
1653051300000|2022-05-20 12:55:00|691.6|691.3|691.8|691.4|691.9|691.4|691.6|691.2|744
1653051310000|2022-05-20 12:55:10|691.7|691.3|691.6|691.3|691.7|691.3|691.6|691.3|419
1653051320000|2022-05-20 12:55:20|691.5|691.2|691.4|691|691.6|691.3|691.4|691|2753
1653051330000|2022-05-20 12:55:30|691.5|691.1|691.6|691.2|691.6|691.2|691.5|691.1|0
1653051340000|2022-05-20 12:55:40|691.7|691.3|691.8|691.3|691.8|691.3|691.7|691.3|0
1653051360000|2022-05-20 12:56:00|691.9||691.7||691.9||691.7||0
1653051390000|2022-05-20 12:56:30|691.8|691.4|691.9|691.4|691.9|691.4|691.8|691.4|2
1653051400000|2022-05-20 12:56:40|691.8||691.8||691.8||691.8||0
1653051420000|2022-05-20 12:57:00|691.7|691.3|691.2|690.8|691.7|691.3|691.1|690.5|2759
1653051430000|2022-05-20 12:57:10|691.1|690.7|691|690.5|691.1|690.7|690.9|690.4|74
1653051470000|2022-05-20 12:57:50|690.5|690.4|690.9|690.5|690.9|690.5|690.5|690.4|1500
1653051490000|2022-05-20 12:58:10|691.1|691|691.9|691.4|691.9|691.4|691.1|690.5|30255
1653051510000|2022-05-20 12:58:30|691.5|691.2|690.1|689.7|691.5|691.2|690|689.7|61637
1653051520000|2022-05-20 12:58:40|690.2|689.8|690.7|690.2|690.7|690.3|690.2|689.8|1751
1653051530000|2022-05-20 12:58:50|690.6|690.3|690.5|689.9|690.6|690.3|690.3|689.9|2920
1653051540000|2022-05-20 12:59:00|690.4|690|690.6|690|690.6|690.1|690.4|690|0
1653051550000|2022-05-20 12:59:10|690.5|689.9|690.3|689.9|690.5|689.9|690.3|689.9|0
1653051560000|2022-05-20 12:59:20|690.5|690|690.5|690.1|690.7|690.3|690.3|690|23082
1653051570000|2022-05-20 12:59:30|690.6|690.2|690.9|690.5|690.9|690.6|690.6|690.2|565
1653051580000|2022-05-20 12:59:40|691.1|691|691.2|690.7|691.3|691|690.9|690.6|21163
1653051590000|2022-05-20 12:59:50|691.3|690.8|692.1|691.7|692.2|691.7|691.3|690.8|2778
1653051600000|2022-05-20 13:00:00|692||692.1||692.1||692||0
1653051620000|2022-05-20 13:00:20|692||692||692||691.9||0
1653051640000|2022-05-20 13:00:40|692.1||692.1||692.1||692.1||0
1653051650000|2022-05-20 13:00:50||691.8||691.7||691.8||691.7|0
1653051670000|2022-05-20 13:01:10||691.8||691.9||691.9||691.8|903
1653051690000|2022-05-20 13:01:30|692.2|692|692.8|692.3|692.8|692.3|692.1|692|1346
1653051710000|2022-05-20 13:01:50|692.7||692.7||692.8||692.7||0
1653051720000|2022-05-20 13:02:00|692.8|692.4|692.7|692.5|693.4|693.1|692.7|692.4|24395
1653051730000|2022-05-20 13:02:10|692.9|692.6|693.1|692.6|693.2|692.7|692.9|692.6|563
1653051740000|2022-05-20 13:02:20|693.2|692.7|693.2|692.8|693.3|692.8|693.2|692.7|0
1653051750000|2022-05-20 13:02:30|693.3|692.9|693.5|693|693.6|693|693.3|692.9|0
1653051760000|2022-05-20 13:02:40|693.6|693.1|693.7|693.2|693.7|693.2|693.6|693.1|0
1653051770000|2022-05-20 13:02:50|693.8||693.7||693.8||693.7||0
1653051810000|2022-05-20 13:03:30|693.8|693.3|694|693.6|694|693.6|693.8|693.3|0
1653051820000|2022-05-20 13:03:40|694.2|693.7|694|693.6|694.3|693.8|694|693.6|750
1653051830000|2022-05-20 13:03:50||693.8||693.8||693.8||693.8|0
1653051840000|2022-05-20 13:04:00|694.2|693.9|694.4|693.9|694.4|693.9|694.2|693.9|375
1653051850000|2022-05-20 13:04:10|694.3|693.8|694|693.6|694.3|693.9|693.7|693.6|16302
1653051870000|2022-05-20 13:04:30|694.1|693.5|693.4|693.1|694.1|694|693.4|693|11308
1653051880000|2022-05-20 13:04:40|693.5|693.2|693.5|693|693.8|693.5|693.5|693|2920
1653051890000|2022-05-20 13:04:50|693.6|693.1|693.5|693.1|693.7|693.3|693.5|693|1475
1653051900000|2022-05-20 13:05:00|693.6|693.5|693.4|693|693.6|693.5|693.4|693|11433
1653051910000|2022-05-20 13:05:10|693.5|693.1|693.5|693.1|693.6|693.2|693.5|693|2465
1653051920000|2022-05-20 13:05:20|693.6|693.2|693.7|693.1|693.7|693.2|693.6|693.1|0
1653051930000|2022-05-20 13:05:30|693.6|693.2|693.6|693.2|693.6|693.2|693.6|693.2|0
1653051960000|2022-05-20 13:06:00|693.7||693.7||693.7||693.7||0
1653052010000|2022-05-20 13:06:50|693.6|693.1|693|692.6|693.6|693.1|693|692.4|4296
1653052020000|2022-05-20 13:07:00|692.9|692.5|692.9|692.5|692.9|692.5|692.9|692.5|112
1653052030000|2022-05-20 13:07:10|692.8||692.8||692.8||692.8||0
1653052060000|2022-05-20 13:07:40|692.7||692.8||692.8||692.7||171
1653052080000|2022-05-20 13:08:00|692.9|692.6|693.2|693|693.2|693|692.9|692.6|773
1653052090000|2022-05-20 13:08:10|693.3|693.1|693.4|693.1|693.5|693.1|693.3|693.1|565
1653052100000|2022-05-20 13:08:20||693.2||693.2||693.2||693.2|0
1653052110000|2022-05-20 13:08:30|693.5|693.3|693.8|693.4|693.8|693.4|693.5|693.3|379
1653052130000|2022-05-20 13:08:50|693.7|693.3|693.1|692.7|693.7|693.3|693|692.5|5890
1653052150000|2022-05-20 13:09:10|693.2|692.8|693.2|693|693.2|693|693.2|692.8|1759
1653052160000|2022-05-20 13:09:20|693.3|693.1|693.4|693|693.4|693.1|693.2|693|1602
1653052170000|2022-05-20 13:09:30|693.3||693.3||693.3||693.3||0
1653052180000|2022-05-20 13:09:40|693.2|693.1|693.3|693.1|693.3|693.1|693.1|693|2956
1653052190000|2022-05-20 13:09:50|693.2|693.2|693.2|693.1|693.3|693.2|693.2|693.1|433
1653052200000|2022-05-20 13:10:00|693.3||693.3||693.3||693.3||31
1653052210000|2022-05-20 13:10:10|||||||||309
1653052220000|2022-05-20 13:10:20||693.2||693.1||693.2||693.1|96
1653052260000|2022-05-20 13:11:00|693.2||693.2||693.2||693.2||0
1653052350000|2022-05-20 13:12:30|693.1|693|693.7|693.3|693.7|693.3|692.9|692.7|14358
1653052370000|2022-05-20 13:12:50|693.8|693.4|693.8|693.5|694|693.5|693.8|693.4|0
1653052420000|2022-05-20 13:13:40|693.9|693.6|694.3|693.9|694.3|693.9|693.9|693.6|378
1653052470000|2022-05-20 13:14:30|694.4|694|694.5|694.1|694.5|694.2|694.3|694|1376
1653052480000|2022-05-20 13:14:40|694.4||694.4||694.4||694.4||1000
1653052510000|2022-05-20 13:15:10|694.3|694|694.2|693.9|694.3|694|694.1|693.9|2626
1653052520000|2022-05-20 13:15:20|694.3|694|694.4|694|694.4|694.1|694.3|694|300
1653052540000|2022-05-20 13:15:40|694|694.1|693.8|693.4|694|694.1|693.8|693.4|12020
1653052550000|2022-05-20 13:15:50|693.7||693.6||693.7||693.6||0
1653052580000|2022-05-20 13:16:20|694|693.5|694.1|693.7|694.1|694|694|693.5|21298
1653052590000|2022-05-20 13:16:30|694.2|694.1|694.1|693.7|694.2|694.1|694.1|693.7|9769
1653052600000|2022-05-20 13:16:40||693.8||693.8||693.8||693.8|417
1653052640000|2022-05-20 13:17:20|694.2|693.9|694.5|694.2|694.7|694.4|694.2|693.9|1374
1653052670000|2022-05-20 13:17:50|694.4|694.1|694.2|693.8|694.4|694.1|694.2|693.8|961
1653052680000|2022-05-20 13:18:00|694.3|693.9|694.2|693.8|694.4|693.9|694.2|693.8|2000
1653052690000|2022-05-20 13:18:10|693.9|693.9|694.3|693.9|694.3|693.9|693.9|693.9|22000
1653052700000|2022-05-20 13:18:20|694.2|693.8|694.1|693.7|694.2|693.8|694|693.7|1818
1653052710000|2022-05-20 13:18:30|694|693.6|693.8|693.5|694|693.6|693.7|693.2|2799
1653052730000|2022-05-20 13:18:50||693.4||693.4||693.4||693.4|0
1653052770000|2022-05-20 13:19:30||693.5||693.5||693.5||693.5|0
1653052880000|2022-05-20 13:21:20|693.7|693.4|693.8|693.5|693.8|693.6|693.5|693.1|4774
1653052890000|2022-05-20 13:21:30|693.9|693.6|693.8|693.6|693.9|693.7|693.7|693.5|1334
1653052910000|2022-05-20 13:21:50|693.9||693.8||693.9||693.8||0
1653052920000|2022-05-20 13:22:00|694.1|693.7|694.2|693.8|694.3|694|694|693.7|21071
1653052930000|2022-05-20 13:22:10|694.1|693.9|694.1|693.9|694.1|693.9|694.1|693.9|0
1653052940000|2022-05-20 13:22:20|694.2|694|694.3|694.1|694.3|694.1|694.2|694|378
1653052960000|2022-05-20 13:22:40|694.4|694.2|694.5|694.1|694.6|694.2|694.3|694.1|1027
1653052980000|2022-05-20 13:23:00|694.6|694.2|694.4|694.3|694.8|694.3|694.4|694.2|2000
1653052990000|2022-05-20 13:23:10|694.5|694.4|694.8|694.4|694.8|694.4|694.5|694.3|4750
1653053000000|2022-05-20 13:23:20|695|694.5|694.9|694.6|695|694.9|694.8|694.5|13914
1653053010000|2022-05-20 13:23:30|695||695||695||695||0
1653053020000|2022-05-20 13:23:40||694.7||694.7||694.8||694.7|5207
1653053060000|2022-05-20 13:24:20|694.9||694.9||694.9||694.9||0
1653053080000|2022-05-20 13:24:40|694.8|694.6|694.4|693.8|694.8|694.6|694.4|693.8|4765
1653053090000|2022-05-20 13:24:50|694.3|693.9|694.3|694|694.5|694.1|694.3|693.9|9000
1653053100000|2022-05-20 13:25:00|694.4|694.1|694.6|694.2|694.7|694.3|694.4|694.1|1375
1653053110000|2022-05-20 13:25:10|694.4|694.1|694.4|694|694.4|694.1|694.3|694|0
1653053120000|2022-05-20 13:25:20|694.3|693.9|694.1|693.6|694.3|693.9|694.1|693.5|3432
1653053130000|2022-05-20 13:25:30|694.3|694.2|694.1|693.8|694.3|694.2|694.1|693.6|10000
1653053140000|2022-05-20 13:25:40|694|693.7|693.8|693.6|694|693.7|693.8|693.6|386
1653053150000|2022-05-20 13:25:50|693.7|693.5|693.7|693.4|693.7|693.5|693.7|693.4|3439
1653053160000|2022-05-20 13:26:00|693.6||693.6||693.6||693.6||0
1653053170000|2022-05-20 13:26:10|693.7|693.5|693.8|693.4|693.8|693.6|693.7|693.1|11112
1653053190000|2022-05-20 13:26:30|693.7||693.7||693.7||693.7||0
1653053210000|2022-05-20 13:26:50|693.6|693.3|693.6|693.3|693.7|693.3|693.5|693.3|451
1653053250000|2022-05-20 13:27:30|693.9|693.4|693|692.6|693.9|693.5|693|692.5|15382
1653053260000|2022-05-20 13:27:40||692.7||692.7||692.7||692.7|0
1653053270000|2022-05-20 13:27:50||692.6||692.7||692.7||692.6|0
1653053280000|2022-05-20 13:28:00|693.1|692.6|693|692.7|693.1|692.9|693|692.6|1388
1653053290000|2022-05-20 13:28:10|692.9|692.6|692.9|692.6|692.9|692.7|692.9|692.6|2083
1653053320000|2022-05-20 13:28:40|692.8|692.5|692.6|692.3|692.8|692.5|692.6|692.1|656
1653053330000|2022-05-20 13:28:50||692.4||692.3||692.4||692.3|0
1653053340000|2022-05-20 13:29:00|692.5|692.2|692.4|692.2|692.5|692.2|692.4|692.2|1236
1653053350000|2022-05-20 13:29:10|||||||||434
1653053360000|2022-05-20 13:29:20|692.5|692.3|692.7|692.4|692.8|692.4|692.5|692.3|203
1653053370000|2022-05-20 13:29:30|692.8|692.5|693.4|693|693.4|693|692.8|692.5|1529
1653053380000|2022-05-20 13:29:40|693.3|692.9|692.9|692.4|693.3|692.9|692.8|692.4|2221
1653053390000|2022-05-20 13:29:50|692.8||692.8||692.8||692.8||0
1653053400000|2022-05-20 13:30:00|692.7|692.3|692.1|691.6|692.7|692.3|692.1|691.6|3950
1653053410000|2022-05-20 13:30:10|692.2|691.7|692.2|691.8|692.2|691.8|692.2|691.7|0
1653053420000|2022-05-20 13:30:20|692.1||692.1||692.1||692.1||0
1653053450000|2022-05-20 13:30:50|692|691.7|691.9|691.6|692|691.7|691.9|691.5|421
1653053460000|2022-05-20 13:31:00|692|691.7|692.7|692.3|692.7|692.3|691.9|691.7|3799
1653053470000|2022-05-20 13:31:10|692.6|692.1|692.7|692.4|692.8|692.4|692.5|692.1|1852
1653053480000|2022-05-20 13:31:20|692.8|692.5|692.6|692.3|692.9|692.5|692.4|692.3|3590
1653053490000|2022-05-20 13:31:30|692.5|692.2|691.8|691.3|692.5|692.2|691.8|691.3|1181
1653053500000|2022-05-20 13:31:40|691.9|691.4|691.6|691.1|691.9|691.4|691.6|691.1|31
1653053510000|2022-05-20 13:31:50|691.5|691|691.5|691.1|691.5|691.1|691.5|690.9|472
1653053520000|2022-05-20 13:32:00|691.6|691|691.6|691.3|691.6|691.3|691.6|691|1050
1653053540000|2022-05-20 13:32:20|691.5|690.9|691.4|691|691.5|691|691.4|690.9|9000
1653053560000|2022-05-20 13:32:40|691.3|690.9|690.9|690.6|691.3|690.9|690.8|690.4|1321
1653053580000|2022-05-20 13:33:00|691.1|690.7|691.2|690.9|691.3|690.9|690.8|690.6|6119
1653053590000|2022-05-20 13:33:10|691.1|691|691.6|691.1|691.6|691.2|691.1|691|1693
1653053600000|2022-05-20 13:33:20|691.4|691|691.4|691.1|691.4|691.1|691.4|691|0
1653053610000|2022-05-20 13:33:30|691.3|691.2|691.6|691.3|691.6|691.4|691.2|691.1|1258
1653053620000|2022-05-20 13:33:40|691.5|691.2|691.5|691.2|691.5|691.2|691.5|691.2|0
1653053630000|2022-05-20 13:33:50|691.7|691.3|691.2|690.9|691.8|691.4|691.1|690.7|4074
1653053670000|2022-05-20 13:34:30|691.3|691|691.6|691.3|691.7|691.4|691.3|691|751
1653053690000|2022-05-20 13:34:50|691.5||691.5||691.5||691.5||0
1653053700000|2022-05-20 13:35:00|691.4|691.2|691.4|691.1|691.4|691.2|691.3|690.9|1540
1653053710000|2022-05-20 13:35:10|691.3|690.9|691.3|690.7|691.3|690.9|691.2|690.7|337
1653053720000|2022-05-20 13:35:20|691.2|690.6|691.2|690.8|691.2|690.9|691|690.6|570
1653053730000|2022-05-20 13:35:30|691|690.7|691|690.6|691|690.8|690.9|690.4|5258
1653053750000|2022-05-20 13:35:50|690.9|690.7|690.6|690.1|690.9|690.7|690.4|690.1|2836
1653053760000|2022-05-20 13:36:00||690||690.1||690.2||690|0
1653053770000|2022-05-20 13:36:10||690||690.1||690.1||690|0
1653053780000|2022-05-20 13:36:20|690.5|690|690.4|690|690.5|690.1|690.4|690|663
1653053790000|2022-05-20 13:36:30|690.5|690.1|690.6|690.1|690.6|690.1|690.5|690.1|0
1653053800000|2022-05-20 13:36:40|690.5|690|690.6|690.1|690.6|690.1|690.4|690|0
1653053820000|2022-05-20 13:37:00|690.5|690|689.9|689.6|690.5|690|689.9|689.6|2057
1653053840000|2022-05-20 13:37:20|690|689.7|689.8|689.6|690.2|689.9|689.8|689.6|1827
1653053850000|2022-05-20 13:37:30|689.7|689.5|689.7|689.5|689.8|689.6|689.6|689.3|391
1653053860000|2022-05-20 13:37:40|689.8|689.6|689.8|689.6|689.8|689.6|689.8|689.6|2
1653053870000|2022-05-20 13:37:50|689.9|689.7|690.2|690|690.2|690|689.9|689.7|3360
1653053880000|2022-05-20 13:38:00|690.4|690.1|690.6|690.2|690.6|690.3|690.4|690|1523
1653053890000|2022-05-20 13:38:10|690.5||690.5||690.5||690.5||107
1653053900000|2022-05-20 13:38:20|690.4|690.1|689.6|689.1|690.4|690.1|689.6|689.1|2675
1653053910000|2022-05-20 13:38:30|689.5|689|689.5|688.9|689.5|689|689.5|688.9|0
1653053920000|2022-05-20 13:38:40|689.6|689|689.7|689.3|689.7|689.3|689.4|689|5379
1653053930000|2022-05-20 13:38:50|689.6||689.6||689.6||689.6||0
1653053940000|2022-05-20 13:39:00|689.7|689.4|689.8|689.5|689.8|689.5|689.7|689.4|82
1653053950000|2022-05-20 13:39:10|689.9|689.6|689.9|689.5|690|689.6|689.9|689.5|1441
1653053960000|2022-05-20 13:39:20|689.7|689.4|689.2|688.8|690.1|689.7|689.1|688.8|15393
1653053970000|2022-05-20 13:39:30|689.3|688.9|689.4|688.9|689.4|688.9|689.3|688.9|0
1653053980000|2022-05-20 13:39:40|689.5|689|689.3|689|689.5|689.2|689.3|688.9|1078
1653053990000|2022-05-20 13:39:50|689.2|688.9|688.9|688.5|689.2|688.9|688.8|688.5|1248
1653054000000|2022-05-20 13:40:00|689|688.6|688.2|687.7|689|688.6|688.2|687.7|4587
1653054010000|2022-05-20 13:40:10||687.6||687.7||687.7||687.5|0
1653054020000|2022-05-20 13:40:20||687.6||687.7||687.7||687.6|0
1653054030000|2022-05-20 13:40:30|688.1|687.6|687.9|687.6|688.2|688|687.5|687.1|17022
1653054040000|2022-05-20 13:40:40|687.8|687.5|687.8|687.4|687.8|687.5|687.6|687.2|2335
1653054060000|2022-05-20 13:41:00|687.7|687.3|687.8|687.5|687.8|687.5|687.4|687|1121
1653054090000|2022-05-20 13:41:30|687.9|687.6|688.3|687.9|688.6|688.4|687.9|687.6|15186
1653054100000|2022-05-20 13:41:40|688.4|688|688.4|688.1|688.4|688.3|688.3|688|2849
1653054110000|2022-05-20 13:41:50|688.3|688|688.4|688.1|688.4|688.1|688.2|688|1238
1653054130000|2022-05-20 13:42:10|688.5|688.2|688.7|688.4|688.7|688.5|688.5|688.2|2384
1653054140000|2022-05-20 13:42:20|688.6|688.2|688.5|688.2|688.6|688.2|688.4|688.1|216
1653054180000|2022-05-20 13:43:00|688.6|688.3|688.5|688.3|688.6|688.4|688.4|688.3|162
1653054200000|2022-05-20 13:43:20|688.4|688.2|687.9|687.5|688.4|688.2|687.9|687.5|3110
1653054210000|2022-05-20 13:43:30|688|687.6|688.1|687.7|688.1|687.9|688|687.6|967
1653054220000|2022-05-20 13:43:40|688|687.8|688|687.8|688|687.8|688|687.8|0
1653054230000|2022-05-20 13:43:50|688.3|687.9|688.4|688|688.4|688|688.3|687.9|4000
1653054240000|2022-05-20 13:44:00|688.5||688.2||688.5||688.2||0
1653054250000|2022-05-20 13:44:10|688.4|688.1|688.6|688.4|688.8|688.4|688.4|688.1|286
1653054260000|2022-05-20 13:44:20|688.8|688.5|689.3|688.9|689.3|689|688.8|688.5|3979
1653054270000|2022-05-20 13:44:30|689.4|688.8|689.1|688.8|689.4|688.8|689|688.8|222
1653054280000|2022-05-20 13:44:40|689.6|689.5|689.4|689.1|689.6|689.5|689.3|688.9|21856
1653054300000|2022-05-20 13:45:00|689.5|689.2|689.7|689.5|689.7|689.5|689.5|689.2|1476
1653054310000|2022-05-20 13:45:10|689.6|689.4|689.6|689.4|689.7|689.4|689.6|689.4|895
1653054320000|2022-05-20 13:45:20|689.5|689.3|689.5|689.1|689.5|689.3|689.4|688.9|740
1653054330000|2022-05-20 13:45:30|689.4|689|689.3|688.9|689.4|689|689.3|688.8|213
1653054340000|2022-05-20 13:45:40|689.2||689.2||689.2||689.2||0
1653054350000|2022-05-20 13:45:50|689.1|688.8|688.9|688.3|689.1|688.8|688.9|688.3|891
1653054360000|2022-05-20 13:46:00|688.8|688.2|688.5|687.9|688.8|688.4|688.5|687.8|336
1653054370000|2022-05-20 13:46:10|688.4|688|688.4|688|688.4|688|688.4|688|0
1653054390000|2022-05-20 13:46:30||688.1||688||688.1||688|0
1653054400000|2022-05-20 13:46:40|688.3|687.9|688.2|687.9|688.3|687.9|688.1|687.9|269
1653054410000|2022-05-20 13:46:50|688.3|688|688.6|688.2|688.9|688.4|688.3|688|1777
1653054420000|2022-05-20 13:47:00|688.5|688.1|688.4|688|688.5|688.1|688.4|687.9|229
1653054430000|2022-05-20 13:47:10|688.3|687.9|687.9|687.3|688.3|687.9|687.9|687.3|2291
1653054440000|2022-05-20 13:47:20|687.8|687.4|687.8|687.4|687.8|687.4|687.8|687.4|0
1653054450000|2022-05-20 13:47:30|687.7|687.3|687.5|687.1|687.7|687.3|687.4|687|397
1653054480000|2022-05-20 13:48:00|687.4|687|686.9|686.5|687.4|687|686.9|686.4|2361
1653054490000|2022-05-20 13:48:10|687.1|686.6|687.1|686.8|687.3|687|687.1|686.6|213
1653054500000|2022-05-20 13:48:20|687.2|686.9|687.5|687|687.6|687.2|687.2|686.8|6416
1653054510000|2022-05-20 13:48:30|687.3|687.3|687.1|686.7|687.4|687.3|687|686.6|4281
1653054520000|2022-05-20 13:48:40|687|686.8|687|686.6|687|686.8|687|686.6|1424
1653054530000|2022-05-20 13:48:50|687.1||686.9||687.1||686.9||0
1653054540000|2022-05-20 13:49:00|||||||||25
1653054560000|2022-05-20 13:49:20|687.3|686.7|686.9|686.6|687.3|687|686.9|686.6|5547
1653054570000|2022-05-20 13:49:30|686.8|686.3|686.7|686.2|686.8|686.3|686.7|686.1|1600
1653054590000|2022-05-20 13:49:50|686.6|686.1|686.1|685.7|686.7|686.2|686.1|685.6|3283
1653054600000|2022-05-20 13:50:00|686|685.8|686.1|685.7|686.1|685.8|685.8|685.7|0
1653054620000|2022-05-20 13:50:20|686||686.1||686.1||686||0
1653054640000|2022-05-20 13:50:40|686||686.1||686.1||686||0
1653054660000|2022-05-20 13:51:00|686.2|685.8|686.3|685.9|686.4|686.1|686.2|685.8|1192
1653054670000|2022-05-20 13:51:10|686.1|686|687|686.6|687|686.7|686.1|685.9|224
1653054680000|2022-05-20 13:51:20|686.9|686.4|686.3|685.9|686.9|686.4|686.3|685.8|1106
1653054700000|2022-05-20 13:51:40|686.2|685.8|686|685.8|686.2|685.8|686|685.8|367
1653054710000|2022-05-20 13:51:50|685.9|685.6|686|685.7|686|685.7|685.8|685.4|1605
1653054740000|2022-05-20 13:52:20|686.1|685.8|686.1|685.9|686.1|685.9|686|685.8|735
1653054750000|2022-05-20 13:52:30|686|685.7|685.8|685.4|686|685.7|685.8|685.3|161
1653054760000|2022-05-20 13:52:40|685.9|685.5|686.1|685.7|686.1|685.8|685.9|685.5|1398
1653054770000|2022-05-20 13:52:50|686.3|685.8|686.3|685.8|686.3|685.9|686.2|685.8|57
1653054780000|2022-05-20 13:53:00|686.1|685.7|686.1|685.8|686.1|685.8|686.1|685.7|0
1653054810000|2022-05-20 13:53:30||685.9||685.9||685.9||685.9|0
1653054820000|2022-05-20 13:53:40|686|685.8|686|685.6|686|685.8|685.8|685.5|261
1653054830000|2022-05-20 13:53:50||685.7||685.7||685.7||685.7|0
1653054840000|2022-05-20 13:54:00|686.2|685.8|686.5|686.2|686.6|686.2|686.2|685.8|876
1653054850000|2022-05-20 13:54:10|686.4|686.1|686.5|686.1|686.6|686.1|686.4|686.1|38
1653054860000|2022-05-20 13:54:20|686.3|686.2|686.5|686.1|686.5|686.2|686.3|686.1|32
1653054870000|2022-05-20 13:54:30||686.2||686.2||686.2||686.2|0
1653054880000|2022-05-20 13:54:40|686.4||686.4||686.4||686.4||0
1653054900000|2022-05-20 13:55:00|686.3|686.1|686.1|685.8|686.3|686.1|686|685.8|745
1653054920000|2022-05-20 13:55:20|686.2|685.9|686.2|685.9|686.4|686.1|686.2|685.9|404
1653054930000|2022-05-20 13:55:30|686.5|686|686.4|686.1|686.5|686.1|686.4|686|2750
1653054940000|2022-05-20 13:55:40|686.3||686.3||686.3||686.3||0
1653054950000|2022-05-20 13:55:50|686.2|686|686.3|686|686.3|686|686.1|685.9|10
1653054960000|2022-05-20 13:56:00|686.2|685.9|685.7|685.3|686.2|685.9|685.7|685.3|2761
1653054970000|2022-05-20 13:56:10|685.8||685.8||685.9||685.8||0
1653054980000|2022-05-20 13:56:20|685.7|685.4|685.7|685.3|685.7|685.4|685.6|685.3|265
1653054990000|2022-05-20 13:56:30||685.2||685.2||685.2||685.2|0
1653055000000|2022-05-20 13:56:40||685.3||685.3||685.3||685.3|0
1653055020000|2022-05-20 13:57:00|685.6|685.2|685.3|685|685.6|685.2|685.1|685|28256
1653055030000|2022-05-20 13:57:10|685.2|685.1|685.8|685.4|685.8|685.5|685.2|685|5782
1653055040000|2022-05-20 13:57:20|685.9|685.5|685.8|685.5|686|685.6|685.8|685.5|227
1653055050000|2022-05-20 13:57:30||685.6||685.6||685.6||685.6|210
1653055070000|2022-05-20 13:57:50|685.9|685.8|686|685.7|686.1|685.8|685.9|685.6|2237
1653055080000|2022-05-20 13:58:00||685.8||685.7||685.8||685.7|0
1653055090000|2022-05-20 13:58:10|685.8|685.8|686.5|686.1|686.5|686.1|685.8|685.8|1039
1653055100000|2022-05-20 13:58:20|686.6|686.2|686.6|686.3|686.6|686.3|686.6|686.2|172
1653055110000|2022-05-20 13:58:30|686.7||686.8||686.8||686.7||0
1653055120000|2022-05-20 13:58:40|686.7||686.5||686.7||686.5||0
1653055140000|2022-05-20 13:59:00|686.4|686.2|686.4|686.2|686.5|686.2|686.4|686.2|1228
1653055150000|2022-05-20 13:59:10|686.5|686.3|686.5|686.2|686.5|686.3|686.5|686.2|31
1653055160000|2022-05-20 13:59:20|686.4||686.5||686.5||686.4||0
1653055170000|2022-05-20 13:59:30|686.7|686.3|687.2|686.8|687.2|686.8|686.7|686.3|250
1653055180000|2022-05-20 13:59:40|687.1||687||687.1||687||0
1653055190000|2022-05-20 13:59:50|686.9|686.7|687.1|686.6|687.2|686.7|686.7|686.4|695
1653055200000|2022-05-20 14:00:00|687|686.5|687|686.5|687|686.5|687|686.5|0
1653055210000|2022-05-20 14:00:10||686.4||686.6||686.6||686.4|0
1653055230000|2022-05-20 14:00:30|686.9|686.4|686.7|686.1|686.9|686.4|686.7|686.1|1
1653055240000|2022-05-20 14:00:40|686.6|686.2|686.5|686.2|686.6|686.2|686.5|686.2|0
1653055250000|2022-05-20 14:00:50|686.4|686|686.3|686|686.4|686.1|686.2|686|1151
1653055260000|2022-05-20 14:01:00|686.2|686.1|686.6|686.2|686.6|686.2|686.2|686|1514
1653055270000|2022-05-20 14:01:10|686.7|686.3|686.8|686.4|686.9|686.4|686.4|686.3|57
1653055280000|2022-05-20 14:01:20||686.3||686.4||686.4||686.2|0
1653055290000|2022-05-20 14:01:30|686.5||686.5||686.5||686.5||0
1653055300000|2022-05-20 14:01:40|686.4|686.2|685.9|685.4|686.4|686.2|685.9|685.4|7253
1653055310000|2022-05-20 14:01:50|685.8|685.3|685.7|685.3|685.8|685.3|685.7|685.3|0
1653055320000|2022-05-20 14:02:00|685.6|685.2|685.9|685.4|685.9|685.4|685.6|685.1|0
1653055330000|2022-05-20 14:02:10|686|685.5|686|685.6|686|685.6|686|685.5|0
1653055340000|2022-05-20 14:02:20|686.1|685.7|686.2|685.9|686.2|685.9|686|685.7|1949
1653055360000|2022-05-20 14:02:40|686.1||686.1||686.1||686.1||0
1653055370000|2022-05-20 14:02:50|686|685.8|686|685.6|686|685.8|685.9|685.6|565
1653055380000|2022-05-20 14:03:00|686.1||686||686.1||685.9||0
1653055400000|2022-05-20 14:03:20|685.9||685.9||685.9||685.9||0
1653055410000|2022-05-20 14:03:30|686|685.7|686.2|685.9|686.2|685.9|686|685.7|2
1653055420000|2022-05-20 14:03:40|686|685.8|686|685.9|686.2|686|686|685.8|999
1653055430000|2022-05-20 14:03:50|686.2|686|686.2|686|686.2|686|686.2|686|457
1653055440000|2022-05-20 14:04:00|686.3|686.1|687.1|686.6|687.1|686.6|686.3|686.1|5007
1653055450000|2022-05-20 14:04:10|687|686.7|687.3|686.8|687.3|686.8|687|686.7|70
1653055460000|2022-05-20 14:04:20|687.4||686.9||687.4||686.9||0
1653055470000|2022-05-20 14:04:30|687.1|686.9|687.2|686.9|687.3|686.9|687.1|686.9|52
1653055480000|2022-05-20 14:04:40|687.3|687|687.9|687.5|687.9|687.5|687.3|687|1682
1653055490000|2022-05-20 14:04:50|688||688||688.1||688||0
1653055500000|2022-05-20 14:05:00|688.1|687.6|688|687.6|688.1|687.6|687.6|687.6|51
1653055510000|2022-05-20 14:05:10|687.8|687.5|687.8|687.6|687.8|687.6|687.8|687.5|0
1653055530000|2022-05-20 14:05:30|687.7|687.5|687.8|687.4|687.8|687.5|687.6|687.4|375
1653055540000|2022-05-20 14:05:40||687.5||687.4||687.5||687.4|0
1653055550000|2022-05-20 14:05:50|687.7|687.3|687.4|687|687.7|687.3|687.3|686.9|3084
1653055570000|2022-05-20 14:06:10|687.5|687.1|687.5|687.1|687.5|687.1|687.5|687.1|0
1653055580000|2022-05-20 14:06:20|687.6|687|687.3|687|687.6|687.4|687.3|687|6500
1653055610000|2022-05-20 14:06:50|687.2|686.9|687.1|686.6|687.2|686.9|687|686.6|332
1653055620000|2022-05-20 14:07:00|687||686.9||687||686.9||0
1653055630000|2022-05-20 14:07:10|686.8|686.5|686.6|686.2|686.8|686.5|686.6|686.1|732
1653055640000|2022-05-20 14:07:20|686.5|686.1|686.3|685.9|686.5|686.1|686.3|685.7|632
1653055650000|2022-05-20 14:07:30|686.2||686.1||686.2||686.1||0
1653055660000|2022-05-20 14:07:40|686.2|686|686.5|686.4|686.8|686.4|686.2|686|2368
1653055670000|2022-05-20 14:07:50|686.4|686.3|686.5|686.2|686.5|686.3|686|685.9|22015
1653055680000|2022-05-20 14:08:00|686.4|686.3|686.4|686.2|686.4|686.3|686.4|686.1|0
1653055690000|2022-05-20 14:08:10|686.3|686.1|686.1|685.7|686.3|686.1|686.1|685.7|969
1653055700000|2022-05-20 14:08:20|686|685.6|685.9|685.4|686|685.6|685.9|685.4|0
1653055710000|2022-05-20 14:08:30|685.8|685.3|685.6|685.1|685.8|685.3|685.6|685|1468
1653055720000|2022-05-20 14:08:40|685.5||685.5||685.5||685.5||0
1653055730000|2022-05-20 14:08:50|685.9|685|685.6|685.1|686.3|685.9|685.6|685|26371
1653055750000|2022-05-20 14:09:10|685.5|685.2|685.5|685.2|685.5|685.2|685.5|685.2|0
1653055790000|2022-05-20 14:09:50|685.6|685.3|686|685.7|686.1|685.7|685.6|685.3|4397
1653055810000|2022-05-20 14:10:10|686.1|685.8|686.6|686.1|686.6|686.1|686.1|685.8|983
1653055820000|2022-05-20 14:10:20|686.1|686|686.5|686.1|686.5|686.1|686.1|685.9|157
1653055840000|2022-05-20 14:10:40|686.3||686.3||686.3||686.2||0
1653055850000|2022-05-20 14:10:50|686.2|685.9|685.7|685.4|686.2|685.9|685.7|685.2|1746
1653055860000|2022-05-20 14:11:00|685.6|685.3|685.5|685.1|685.6|685.3|685.5|685.1|2
1653055870000|2022-05-20 14:11:10|685.6|685.2|685.6|685.4|685.7|685.4|685.5|685.2|1225
1653055880000|2022-05-20 14:11:20|685.5|685.3|685.5|685.3|685.5|685.3|685.5|685.2|0
1653055890000|2022-05-20 14:11:30|685.6||685.7||685.7||685.6||0
1653055900000|2022-05-20 14:11:40|685.6||685.6||685.6||685.6||0
1653055910000|2022-05-20 14:11:50|685.7|685.4|685.6|685.3|685.7|685.5|685.6|685.3|483
1653055920000|2022-05-20 14:12:00|685.7|685.4|686.1|685.7|686.1|685.7|685.7|685.4|1793
1653055930000|2022-05-20 14:12:10|686.2|685.8|685.8|685.6|686.2|685.8|685.8|685.6|413
1653055940000|2022-05-20 14:12:20|685.9||685.9||685.9||685.9||0
1653055950000|2022-05-20 14:12:30|685.8|685.7|685.9|685.6|685.9|685.7|685.8|685.6|3
1653055970000|2022-05-20 14:12:50|686|685.7|686.3|685.9|686.3|685.9|685.9|685.7|61
1653055980000|2022-05-20 14:13:00|686.2|685.8|686.2|685.8|686.2|685.8|686.2|685.8|0
1653055990000|2022-05-20 14:13:10|686.1||686.1||686.1||686.1||0
1653056000000|2022-05-20 14:13:20||685.9||685.8||685.9||685.8|48
1653056010000|2022-05-20 14:13:30|686|685.7|685.8|685.4|686|685.7|685.7|685.2|1667
1653056020000|2022-05-20 14:13:40|685.9|685.5|686|685.5|686|685.5|685.9|685.5|797
1653056030000|2022-05-20 14:13:50|685.9|685.4|685.9|685.4|685.9|685.5|685.9|685.3|0
1653056040000|2022-05-20 14:14:00|685.8|685.5|685.8|685.4|685.8|685.5|685.8|685.4|0
1653056060000|2022-05-20 14:14:20|686.5|685.5|685.9|685.6|686.5|686|685.9|685.5|41616
1653056070000|2022-05-20 14:14:30|685.8||685.9||685.9||685.8||16
1653056080000|2022-05-20 14:14:40|685.8|685.5|685.9|685.6|685.9|685.8|685.7|685.4|701
1653056090000|2022-05-20 14:14:50|686.1|685.7|686.3|685.9|686.3|685.9|686|685.7|788
1653056100000|2022-05-20 14:15:00|686.4|686|686.6|686.3|686.7|686.5|686.3|686|5817
1653056110000|2022-05-20 14:15:10||686.2||686.3||686.3||686.2|155
1653056120000|2022-05-20 14:15:20|686.5||686.5||686.5||686.5||0
1653056130000|2022-05-20 14:15:30|686.6|686.2|686.6|686.2|686.6|686.2|686.3|686|1326
1653056140000|2022-05-20 14:15:40|686.5||686.5||686.5||686.5||0
1653056190000|2022-05-20 14:16:30||686.3||686.3||686.3||686.3|0
1653056200000|2022-05-20 14:16:40|686.6|686.4|686.4|686.2|686.6|686.4|686.3|686.2|3823
1653056210000|2022-05-20 14:16:50|686.5||686.5||686.5||686.5||0
1653056220000|2022-05-20 14:17:00|686.4||686.4||686.4||686.4||0
1653056230000|2022-05-20 14:17:10|686.3|686.1|686.2|685.7|686.3|686.1|686.2|685.7|1250
1653056240000|2022-05-20 14:17:20||685.8||685.8||685.8||685.8|0
1653056250000|2022-05-20 14:17:30|686.1|685.7|685.9|685.4|686.1|685.7|685.8|685.4|786
1653056300000|2022-05-20 14:18:20||685.5||685.5||685.5||685.5|0
1653056340000|2022-05-20 14:19:00|685.8|685.4|685.5|685.2|685.8|685.4|685.4|685.1|1037
1653056360000|2022-05-20 14:19:20|685.6|685.3|685.6|685.3|685.6|685.3|685.6|685.3|690
1653056370000|2022-05-20 14:19:30|685.5|685.2|685.5|685.3|685.5|685.3|685.5|685.2|107
1653056380000|2022-05-20 14:19:40|685.6|685.4|685.7|685.6|686.1|685.7|685.6|685.4|2281
1653056390000|2022-05-20 14:19:50|685.9|685.7|686|685.7|686.1|685.7|685.9|685.7|2
1653056400000|2022-05-20 14:20:00|685.9|685.6|685.9|685.6|686|685.6|685.9|685.6|47
1653056410000|2022-05-20 14:20:10|685.8|685.5|685.4|685.2|685.8|685.5|685.4|685.2|797
1653056420000|2022-05-20 14:20:20|685.5|685.3|685.8|685.5|685.8|685.5|685.5|685.3|1435
1653056430000|2022-05-20 14:20:30|686|685.6|685.7|685.6|686|685.6|685.7|685.5|0
1653056440000|2022-05-20 14:20:40|685.6|685.5|685.5|685.4|685.6|685.5|685.5|685.4|3464
1653056450000|2022-05-20 14:20:50|685.4|685.3|685.3|684.9|685.5|685.3|685.3|684.9|1261
1653056460000|2022-05-20 14:21:00|685.2|684.8|685.4|685|685.5|685|685.2|684.8|0
1653056470000|2022-05-20 14:21:10|685.5|685.1|685.6|685.4|685.8|685.5|685.5|685.1|332
1653056480000|2022-05-20 14:21:20|685.8|685.5|686.1|685.7|686.1|685.7|685.8|685.5|1077
1653056490000|2022-05-20 14:21:30|686|685.8|686.2|685.8|686.2|685.8|686|685.8|54
1653056500000|2022-05-20 14:21:40|686.1|685.7|685.9|685.7|686.1|685.7|685.9|685.7|511
1653056510000|2022-05-20 14:21:50|685.8|685.6|685.8|685.4|685.8|685.6|685.7|685.4|1421
1653056520000|2022-05-20 14:22:00|685.9|685.3|685.8|685.3|685.9|685.3|685.8|685.3|0
1653056530000|2022-05-20 14:22:10||685.4||685.4||685.4||685.4|0
1653056550000|2022-05-20 14:22:30|685.5|685.3|685.5|685.1|685.5|685.4|685.4|685.1|3
1653056560000|2022-05-20 14:22:40||685.2||685.2||685.2||685.2|0
1653056580000|2022-05-20 14:23:00|685.6|685.3|685.9|685.5|685.9|685.6|685.6|685.3|6775
1653056600000|2022-05-20 14:23:20|685.7|685.6|686|685.6|686|685.6|685.7|685.5|114
1653056610000|2022-05-20 14:23:30|685.8||685.8||685.8||685.8||0
1653056620000|2022-05-20 14:23:40|686|685.7|686.2|685.8|686.2|685.8|686|685.7|200
1653056630000|2022-05-20 14:23:50|685.9||686.1||686.1||685.9||48
1653056650000|2022-05-20 14:24:10|686|685.7|685.8|685.5|686|685.7|685.8|685.5|562
1653056660000|2022-05-20 14:24:20|685.9|685.6|685.9|685.8|686.1|685.8|685.9|685.6|375
1653056670000|2022-05-20 14:24:30||685.7||685.5||685.7||685.5|0
1653056700000|2022-05-20 14:25:00|685.8|685.6|685.9|685.5|685.9|685.6|685.8|685.5|0
1653056710000|2022-05-20 14:25:10|686|685.6|686.2|685.9|686.2|685.9|686|685.6|910
1653056730000|2022-05-20 14:25:30|686.1|686|686.2|685.9|686.3|686.1|686.1|685.9|725
1653056750000|2022-05-20 14:25:50|686.1|685.8|686.1|685.8|686.1|685.8|686|685.7|991
1653056760000|2022-05-20 14:26:00|686|685.7|685.8|685.5|686|685.7|685.8|685.5|350
1653056770000|2022-05-20 14:26:10|685.7|685.4|685.7|685.3|685.7|685.4|685.5|685.2|43
1653056810000|2022-05-20 14:26:50|685.8|685.4|685.9|685.8|686|685.8|685.8|685.4|1764
1653056820000|2022-05-20 14:27:00|686|685.9|686|685.8|686.4|686.1|686|685.8|1204
1653056830000|2022-05-20 14:27:10|685.9|685.7|685.7|685.5|685.9|685.7|685.6|685.4|769
1653056840000|2022-05-20 14:27:20|685.6|685.4|685.4|685|685.6|685.4|685.4|685|556
1653056850000|2022-05-20 14:27:30||685.1||685.1||685.1||685.1|0
1653056860000|2022-05-20 14:27:40|685.5|685.2|685.6|685.4|685.6|685.4|685.5|685.2|1705
1653056880000|2022-05-20 14:28:00|685.7|685.5|685.6|685.4|685.7|685.5|685.6|685.4|1874
1653056890000|2022-05-20 14:28:10|685.7|685.5|685.6|685.4|685.8|685.5|685.6|685.4|0
1653056910000|2022-05-20 14:28:30|685.7|685.5|686|685.6|686|685.7|685.6|685.4|371
1653056920000|2022-05-20 14:28:40|686.2|685.7|686.2|685.9|686.3|685.9|686.2|685.7|777
1653056930000|2022-05-20 14:28:50|||||||||37
1653056940000|2022-05-20 14:29:00|686.1|685.8|686.1|685.9|686.1|685.9|686.1|685.8|0
1653056950000|2022-05-20 14:29:10|686.2||686.2||686.2||686.2||698
1653056960000|2022-05-20 14:29:20|686.3|686|686.2|685.9|686.3|686|686.2|685.9|0
1653056970000|2022-05-20 14:29:30|686.1|685.8|685.8|685.6|686.1|685.8|685.8|685.5|3776
1653056980000|2022-05-20 14:29:40|686|685.7|686.1|685.8|686.1|685.8|686|685.7|1156
1653057000000|2022-05-20 14:30:00|686|685.7|685.5|685.1|686|685.7|685.5|685|424
1653057010000|2022-05-20 14:30:10|685.4|685.3|685.6|685.3|685.6|685.4|685.4|685.3|437
1653057030000|2022-05-20 14:30:30|685.7|685.4|685.7|685.4|685.7|685.5|685.7|685.4|700
1653057040000|2022-05-20 14:30:40|685.6||685.6||685.6||685.6||0
1653057050000|2022-05-20 14:30:50|685.7|685.5|685.5|685.4|685.9|685.6|685.5|685.4|1344
1653057070000|2022-05-20 14:31:10|685.4|685.3|685.4|684.9|685.4|685.3|685.4|684.9|232
1653057090000|2022-05-20 14:31:30|685.2||685.2||685.2||685.2||0
1653057110000|2022-05-20 14:31:50|685.3|685|685.3|685.2|685.3|685.2|685.3|685|843
1653057120000|2022-05-20 14:32:00|685.4|685.3|685.7|685.3|685.7|685.4|685.4|685.3|638
1653057130000|2022-05-20 14:32:10|686|685.9|686.2|685.9|686.7|686.4|686|685.9|51698
1653057140000|2022-05-20 14:32:20|686.1||686.1||686.2||686.1||6543
1653057150000|2022-05-20 14:32:30|686|685.8|685.8|685.5|686|685.8|685.8|685.5|12602
1653057170000|2022-05-20 14:32:50|685.7||685.7||685.7||685.7||0
1653057180000|2022-05-20 14:33:00|685.6|685.4|685.7|685.3|685.7|685.4|685.3|685|1848
1653057190000|2022-05-20 14:33:10|685.6|685.2|685.6|685.3|685.6|685.3|685.5|685.2|0
1653057200000|2022-05-20 14:33:20|685.5|685.2|685.4|685.1|685.5|685.2|685.4|685.1|0
1653057220000|2022-05-20 14:33:40||685||685.1||685.1||685|0
1653057240000|2022-05-20 14:34:00|685.3||685.3||685.3||685.3||0
1653057250000|2022-05-20 14:34:10|685.2|685|685.1|684.8|685.2|685.1|685|684.8|1153
1653057260000|2022-05-20 14:34:20|685|684.9|685.3|685|685.3|685|685|684.9|2293
1653057270000|2022-05-20 14:34:30|685.2|684.9|685.1|684.8|685.2|684.9|685|684.8|2
1653057290000|2022-05-20 14:34:50|685||685||685||685||0
1653057300000|2022-05-20 14:35:00|684.9|684.9|685.6|685.2|685.7|685.2|684.9|684.9|42173
1653057310000|2022-05-20 14:35:10|685.5|685.1|685.2|685|685.5|685.1|685.2|685|2385
1653057320000|2022-05-20 14:35:20|685.1|684.9|685.1|684.9|685.1|685|684.9|684.8|10529
1653057330000|2022-05-20 14:35:30|685|684.8|685.1|684.8|685.1|684.9|684.9|684.8|18260
1653057340000|2022-05-20 14:35:40|685.2|684.9|685.4|685.2|685.5|685.2|685.2|684.9|2876
1653057350000|2022-05-20 14:35:50|685.5|685.3|685.4|685|685.6|685.3|685.2|684.9|1842
1653057360000|2022-05-20 14:36:00|685.3|684.9|685.8|685.6|685.8|685.6|685.1|684.8|30659
1653057370000|2022-05-20 14:36:10|686|685.7|685.8|685.6|686.2|685.8|685.8|685.6|2305
1653057380000|2022-05-20 14:36:20|685.7|685.5|685.6|685.4|685.7|685.5|685.6|685.4|1178
1653057390000|2022-05-20 14:36:30|685.7|685.6|686.2|685.8|686.2|685.9|685.7|685.6|2345
1653057400000|2022-05-20 14:36:40|686.1|685.7|685.6|685.4|686.1|685.7|685.6|685.4|458
1653057410000|2022-05-20 14:36:50|685.7|685.5|685.7|685.4|685.9|685.6|685.6|685.4|879
1653057420000|2022-05-20 14:37:00|685.8|685.5|685.5|685.4|686.1|685.8|685.5|685.4|763
1653057430000|2022-05-20 14:37:10|685.6||685.6||685.7||685.6||323
1653057440000|2022-05-20 14:37:20|685.5|685.3|685.4|685.1|685.5|685.3|685.4|685.1|947
1653057450000|2022-05-20 14:37:30||685||685.1||685.1||685|0
1653057460000|2022-05-20 14:37:40||685.2||685.2||685.2||685.2|0
1653057470000|2022-05-20 14:37:50|685.5|685.3|685.5|685.4|685.5|685.4|685.5|685.3|998
1653057480000|2022-05-20 14:38:00|685.6|685.5|685.8|685.6|686|685.6|685.6|685.5|907
1653057490000|2022-05-20 14:38:10|685.7|685.5|685.6|685.2|685.7|685.5|685.6|685.2|470
1653057510000|2022-05-20 14:38:30|685.5|685.1|685.6|685.2|685.6|685.2|685.5|685.1|0
1653057520000|2022-05-20 14:38:40|685.5|685.1|685.2|684.9|685.5|685.1|685.2|684.9|7
1653057530000|2022-05-20 14:38:50|685.1||685.1||685.1||685.1||0
1653057540000|2022-05-20 14:39:00|685|684.7|685.3|684.9|685.3|685|684.8|684.5|29433
1653057550000|2022-05-20 14:39:10|685.2|684.8|685.1|684.7|685.2|684.8|685.1|684.7|0
1653057560000|2022-05-20 14:39:20|685|684.6|685|684.8|685|684.8|685|684.6|0
1653057570000|2022-05-20 14:39:30|685.1|684.9|685|684.8|685.4|685.1|685|684.8|5589
1653057580000|2022-05-20 14:39:40|684.9|684.9|684.7|684.6|684.9|684.9|684.7|684.6|481
1653057590000|2022-05-20 14:39:50|684.6|684.5|685|684.6|685|684.6|684.5|684.3|2801
1653057600000|2022-05-20 14:40:00|684.9|684.7|685|684.8|685.2|684.9|684.9|684.7|1352
1653057610000|2022-05-20 14:40:10|685.1|684.9|685.2|684.9|685.4|685.1|685|684.8|827
1653057620000|2022-05-20 14:40:20|685|684.8|685.2|684.9|685.2|685|685|684.8|607
1653057630000|2022-05-20 14:40:30|685.3|685|685.4|685.2|685.6|685.2|685.2|685|1681
1653057640000|2022-05-20 14:40:40|685.5||685.5||685.5||685.5||0
1653057650000|2022-05-20 14:40:50|685.3|685.3|685.5|685.2|685.6|685.3|685.3|685.2|513
1653057660000|2022-05-20 14:41:00|685.7|685.3|686|685.6|686|685.6|685.7|685.3|377
1653057670000|2022-05-20 14:41:10|685.9|685.5|686.1|685.8|686.1|685.8|685.9|685.5|154
1653057680000|2022-05-20 14:41:20||685.9||685.9||685.9||685.9|122
1653057690000|2022-05-20 14:41:30|686.2|685.8|685.7|685.5|686.2|685.8|685.7|685.4|4417
1653057700000|2022-05-20 14:41:40||685.4||685.2||685.4||685.2|0
1653057710000|2022-05-20 14:41:50|685.6|685.3|685.7|685.3|685.8|685.4|685.6|685.3|785
1653057720000|2022-05-20 14:42:00|685.6|685.4|685.9|685.5|685.9|685.6|685.6|685.4|1338
1653057730000|2022-05-20 14:42:10|685.8|685.4|685.7|685.3|685.8|685.4|685.7|685.3|0
1653057740000|2022-05-20 14:42:20||685.4||685.4||685.4||685.4|0
1653057750000|2022-05-20 14:42:30|685.8|685.5|686.2|685.7|686.2|685.9|685.8|685.5|1660
1653057760000|2022-05-20 14:42:40|686.1||686||686.1||686||0
1653057770000|2022-05-20 14:42:50|686.1|685.8|686.1|685.8|686.1|685.9|686.1|685.8|94
1653057780000|2022-05-20 14:43:00|686|685.9|686.1|685.8|686.1|685.9|686|685.8|228
1653057800000|2022-05-20 14:43:20|686|685.7|686|685.7|686|685.8|685.8|685.7|642
1653057820000|2022-05-20 14:43:40|685.9|685.6|685.7|685.4|685.9|685.6|685.7|685.4|263
1653057830000|2022-05-20 14:43:50|685.6|685.3|685.5|685.1|685.6|685.3|685.5|685.1|0
1653057840000|2022-05-20 14:44:00|685.4|685.2|685.6|685.3|685.6|685.4|685.4|685.2|1293
1653057860000|2022-05-20 14:44:20|685.7|685.4|686|685.5|686|685.8|685.7|685.4|1736
1653057870000|2022-05-20 14:44:30|685.8|685.6|686|685.6|686|685.6|685.7|685.6|781
1653057880000|2022-05-20 14:44:40|685.8|685.7|685.8|685.6|685.8|685.7|685.8|685.5|0
1653057890000|2022-05-20 14:44:50|685.7|685.5|685.8|685.5|685.8|685.5|685.6|685.5|552
1653057920000|2022-05-20 14:45:20|685.7||685.7||685.7||685.7||0
1653057930000|2022-05-20 14:45:30|685.8||685.8||685.8||685.8||0
1653057940000|2022-05-20 14:45:40||685.6||685.6||685.7||685.6|0
1653057950000|2022-05-20 14:45:50||685.5||685.5||685.5||685.5|0
1653057960000|2022-05-20 14:46:00|685.9|685.6|686.1|685.8|686.1|685.8|685.9|685.5|1685
1653057970000|2022-05-20 14:46:10|686|685.7|685.7|685.2|686|685.7|685.7|685.2|5031
1653057990000|2022-05-20 14:46:30|685.6|685.1|684.8|684.5|685.6|685.1|684.6|684.3|46642
1653058000000|2022-05-20 14:46:40|684.7|684.4|684.6|684.3|684.7|684.5|684.6|684.3|0
1653058010000|2022-05-20 14:46:50|684.5|684.2|684.6|684.2|684.6|684.3|684.5|684.2|2365
1653058030000|2022-05-20 14:47:10|684.5|684.1|684.5|684.3|684.5|684.3|684.4|684|1091
1653058040000|2022-05-20 14:47:20|684.4|684.2|684.5|684.1|684.5|684.2|684.4|684.1|2560
1653058050000|2022-05-20 14:47:30||684||684.1||684.1||684|100
1653058060000|2022-05-20 14:47:40||684.2||684.2||684.2||684.1|0
1653058070000|2022-05-20 14:47:50|684.4||684.4||684.4||684.4||0
1653058080000|2022-05-20 14:48:00|684.5|684.3|684.7|684.5|684.7|684.6|684.4|684.2|1573
1653058090000|2022-05-20 14:48:10|684.8|684.4|684.8|684.6|684.8|684.6|684.7|684.4|174
1653058100000|2022-05-20 14:48:20|684.9|684.7|684.9|684.7|684.9|684.8|684.9|684.7|1341
1653058110000|2022-05-20 14:48:30||684.6||684.7||684.7||684.5|141
1653058120000|2022-05-20 14:48:40|685.1|684.8|685.2|684.9|685.3|684.9|685.1|684.8|537
1653058130000|2022-05-20 14:48:50|685.3|685|685.6|685.1|685.6|685.1|685.3|685|0
1653058140000|2022-05-20 14:49:00|685.7|685.2|685.7|685.3|685.7|685.3|685.7|685.2|130
1653058150000|2022-05-20 14:49:10|685.6|685.2|685.3|685|685.6|685.2|685.3|685|1710
1653058160000|2022-05-20 14:49:20|685.2|685.1|685.3|685|685.3|685.1|685.2|685|4200
1653058180000|2022-05-20 14:49:40|685.2||685.2||685.2||685.2||0
1653058190000|2022-05-20 14:49:50|685.1|684.9|685|684.7|685.1|684.9|685|684.7|371
1653058200000|2022-05-20 14:50:00|685.2|684.8|685.2|684.9|685.2|684.9|685.2|684.8|730
1653058210000|2022-05-20 14:50:10|685.4|685|685.8|685.3|685.8|685.3|685.4|685|528
1653058230000|2022-05-20 14:50:30|685.5|685.2|685.5|685.1|685.5|685.2|685.3|685|0
1653058250000|2022-05-20 14:50:50|685.4|685|685.4|685|685.4|685|685.4|685|0
1653058260000|2022-05-20 14:51:00||685.1||685.1||685.1||685.1|0
1653058270000|2022-05-20 14:51:10|685.3|685.2|685.3|685.1|685.3|685.2|685.3|685.1|394
1653058280000|2022-05-20 14:51:20|685.2|685|685.1|684.7|685.2|685|685.1|684.6|472
1653058290000|2022-05-20 14:51:30|685|684.6|684.8|684.5|685|684.6|684.8|684.5|14
1653058300000|2022-05-20 14:51:40|684.7||684.8||684.8||684.7||0
1653058310000|2022-05-20 14:51:50|684.7||684.8||684.8||684.7||400
1653058330000|2022-05-20 14:52:10|684.7|684.4|684.2|684|684.7|684.4|684.1|684|39765
1653058340000|2022-05-20 14:52:20|684.3|684.1|684.6|684.3|684.6|684.4|684.2|684.1|18300
1653058350000|2022-05-20 14:52:30|684.5|684.2|684.3|684|684.5|684.2|684.1|684|8614
1653058370000|2022-05-20 14:52:50|684.4|684.1|684.6|684.3|684.6|684.4|684.4|684.1|896
1653058380000|2022-05-20 14:53:00|684.5||684.5||684.5||684.5||0
1653058390000|2022-05-20 14:53:10||684.2||684.2||684.2||684.2|0
1653058400000|2022-05-20 14:53:20|684.4|684.3|684.4|684.3|684.4|684.3|684.4|684.3|0
1653058410000|2022-05-20 14:53:30|684.3|684.2|684.3|684|684.3|684.2|684.3|684|41
1653058420000|2022-05-20 14:53:40|684.4|684.2|684.9|684.6|684.9|684.6|684.4|684.2|2773
1653058430000|2022-05-20 14:53:50|684.8|684.5|684.8|684.5|684.8|684.5|684.8|684.4|247
1653058440000|2022-05-20 14:54:00|684.6|684.4|684.6|684.3|684.6|684.4|684.6|684.3|1067
1653058460000|2022-05-20 14:54:20|684.8|684.4|684.9|684.7|684.9|684.7|684.8|684.4|1032
1653058470000|2022-05-20 14:54:30|685|684.8|685|684.7|685.1|684.8|685|684.7|663
1653058480000|2022-05-20 14:54:40|684.8|684.8|685.3|684.9|685.3|684.9|684.8|684.8|530
1653058490000|2022-05-20 14:54:50|685.4|685|685.7|685.3|685.7|685.3|685.4|685|856
1653058500000|2022-05-20 14:55:00|685.8|685.4|685.9|685.5|685.9|685.5|685.7|685.4|138
1653058520000|2022-05-20 14:55:20|686|685.4|685.5|685.4|686|685.5|685.5|685.4|712
1653058530000|2022-05-20 14:55:30||685.2||685.2||685.2||685.2|400
1653058540000|2022-05-20 14:55:40|685.4|685.1|685.3|684.9|685.4|685.1|685.3|684.9|368
1653058580000|2022-05-20 14:56:20|685|685|685.3|685|685.3|685|685|684.9|4181
1653058590000|2022-05-20 14:56:30|685.2|684.9|685.3|684.9|685.3|684.9|685.2|684.8|0
1653058620000|2022-05-20 14:57:00|685.2||685.2||685.2||685.2||0
1653058640000|2022-05-20 14:57:20|685.3|685.2|685.8|685.7|685.9|685.7|685.3|685.2|9784
1653058650000|2022-05-20 14:57:30|685.7|685.6|685.7|685.3|685.8|685.6|685.4|685.2|3499
1653058660000|2022-05-20 14:57:40|685.5||685.5||685.5||685.5||0
1653058670000|2022-05-20 14:57:50|685.7|685.4|686|685.7|686.1|685.8|685.7|685.4|4491
1653058680000|2022-05-20 14:58:00|685.9|685.6|685.6|685.3|685.9|685.6|685.5|685.3|1
1653058690000|2022-05-20 14:58:10|||||||||73
1653058700000|2022-05-20 14:58:20|685.5|685.2|685.5|685.3|685.5|685.3|685.5|685.2|0
1653058710000|2022-05-20 14:58:30|685.6|685.2|686|685.6|686|685.8|685.3|685|7405
1653058720000|2022-05-20 14:58:40||685.7||685.7||685.7||685.7|0
1653058730000|2022-05-20 14:58:50|685.9|685.6|685.7|685.1|685.9|685.6|685.7|685.1|272
1653058740000|2022-05-20 14:59:00|685.6|685|685.3|685.1|685.6|685.1|685.3|684.9|0
1653058760000|2022-05-20 14:59:20|685.5|685.2|685.6|685.3|685.6|685.3|685.5|685.2|279
1653058770000|2022-05-20 14:59:30|685.7|685.4|686|685.6|686|685.6|685.7|685.4|1386
1653058780000|2022-05-20 14:59:40|685.8||685.8||685.8||685.7||0
1653058800000|2022-05-20 15:00:00|685.7|685.5|685.7|685.5|685.8|685.5|685.7|685.5|1
1653058810000|2022-05-20 15:00:10||685.6||685.6||685.6||685.6|0
1653058820000|2022-05-20 15:00:20|685.6|685.5|685.6|685.2|685.6|685.5|685.5|685.2|2159
1653058830000|2022-05-20 15:00:30|685.7|685.3|685.9|685.6|685.9|685.6|685.7|685.3|1007
1653058840000|2022-05-20 15:00:40|686.1|685.7|685.8|685.5|686.2|685.9|685.7|685.4|8154
1653058860000|2022-05-20 15:01:00|686|685.6|686.6|686.3|686.6|686.3|686|685.6|6414
1653058870000|2022-05-20 15:01:10|686.7|686.4|686.7|686.4|686.7|686.4|686.7|686.4|0
1653058880000|2022-05-20 15:01:20|686.6|686.2|686.1|685.8|686.6|686.3|686.1|685.8|1756
1653058890000|2022-05-20 15:01:30|686.2|685.9|685.9|685.7|686.2|685.9|685.9|685.6|51
1653058900000|2022-05-20 15:01:40|685.8||685.8||685.8||685.8||0
1653058910000|2022-05-20 15:01:50|685.9|685.8|685.9|685.7|685.9|685.8|685.9|685.7|710
1653058920000|2022-05-20 15:02:00|685.8|685.8|686|685.8|686|685.9|685.8|685.7|1428
1653058930000|2022-05-20 15:02:10|686.2|685.9|686.3|686|686.4|686.1|686.2|685.9|452
1653058940000|2022-05-20 15:02:20|686.2|686.1|686.2|685.8|686.2|686.1|686.2|685.8|89
1653058950000|2022-05-20 15:02:30|686.1|685.7|686|685.6|686.1|685.7|685.9|685.6|1581
1653058960000|2022-05-20 15:02:40|685.9|685.5|685.9|685.4|685.9|685.5|685.9|685.4|0
1653058970000|2022-05-20 15:02:50||685.5||685.7||685.7||685.5|0
1653058980000|2022-05-20 15:03:00|686|685.8|685.9|685.7|686|685.8|685.9|685.7|1007
1653059000000|2022-05-20 15:03:20|686.1|686|685.9|685.7|686.1|686|685.9|685.7|2500
1653059010000|2022-05-20 15:03:30|686|685.8|686.4|686.2|686.5|686.2|686|685.8|2139
1653059020000|2022-05-20 15:03:40|686.3|686.1|686.4|686.1|686.4|686.1|686.3|686.1|87
1653059030000|2022-05-20 15:03:50|686.3||686.2||686.3||686.2||10
1653059040000|2022-05-20 15:04:00|686.1|686|685.9|685.6|686.1|686|685.9|685.6|246
1653059050000|2022-05-20 15:04:10||685.5||685.5||685.5||685.5|0
1653059070000|2022-05-20 15:04:30||685.6||685.6||685.6||685.6|0
1653059090000|2022-05-20 15:04:50|685.8|685.5|685.8|685.5|685.9|685.5|685.8|685.5|16
1653059100000|2022-05-20 15:05:00|685.7|685.4|685.8|685.4|685.8|685.4|685.6|685.4|1129
1653059110000|2022-05-20 15:05:10||685.5||685.5||685.5||685.5|0
1653059140000|2022-05-20 15:05:40|685.7|685.4|685.4|685.1|685.7|685.4|685.4|685.1|2583
1653059150000|2022-05-20 15:05:50||685||685||685||685|0
1653059160000|2022-05-20 15:06:00||685.1||685.1||685.1||685.1|0
1653059170000|2022-05-20 15:06:10|685.3|685|684.8|684.6|685.3|685|684.8|684.6|39646
1653059180000|2022-05-20 15:06:20|684.7|684.7|685.1|684.8|685.1|684.9|684.7|684.7|2602
1653059190000|2022-05-20 15:06:30||684.9||684.8||684.9||684.8|37
1653059200000|2022-05-20 15:06:40|685.2|684.9|685.1|684.7|685.3|685.2|685.1|684.7|3394
1653059210000|2022-05-20 15:06:50||684.6||684.8||684.8||684.6|0
1653059220000|2022-05-20 15:07:00|685|684.7|684.8|684.6|685|684.7|684.7|684.6|430
1653059240000|2022-05-20 15:07:20|684.9|684.7|685.1|684.9|685.1|685|684.9|684.7|1759
1653059250000|2022-05-20 15:07:30|685|684.8|684.5|684.2|685|684.8|684.5|684.2|180
1653059270000|2022-05-20 15:07:50|684.4|684.3|684.4|684.2|684.5|684.3|684.3|684.2|83381
1653059280000|2022-05-20 15:08:00|684.5|684.3|684.6|684.5|684.9|684.6|684.5|684.3|4249
1653059290000|2022-05-20 15:08:10|684.4|684.3|684.4|684.2|684.4|684.3|684.4|684.2|1004
1653059300000|2022-05-20 15:08:20|684.5|684.3|684.6|684.3|684.6|684.4|684.5|684.3|1589
1653059310000|2022-05-20 15:08:30|684.5|684.2|684.5|684.2|684.5|684.3|684.3|684.2|18657
1653059320000|2022-05-20 15:08:40|684.4||684.4||684.4||684.4||0
1653059330000|2022-05-20 15:08:50|684.3|684.3|684.5|684.3|684.5|684.4|684.3|684.3|2998
1653059340000|2022-05-20 15:09:00|684.4|684.4|684.9|684.6|684.9|684.6|684.4|684.3|3145
1653059350000|2022-05-20 15:09:10|685.1|684.7|685.1|684.7|685.2|684.8|685.1|684.7|429
1653059370000|2022-05-20 15:09:30|685|684.8|685.2|684.9|685.2|685|685|684.8|1745
1653059380000|2022-05-20 15:09:40|685.1|685|685|684.6|685.2|685|684.9|684.6|1135
1653059390000|2022-05-20 15:09:50|684.9||684.9||684.9||684.9||0
1653059410000|2022-05-20 15:10:10||684.7||684.6||684.7||684.6|0
1653059440000|2022-05-20 15:10:40|685|684.7|685.1|684.9|685.1|685|685|684.7|5226
1653059450000|2022-05-20 15:10:50|685|685|685.1|684.9|685.2|685|685|684.9|292
1653059460000|2022-05-20 15:11:00|685|684.8|685.1|684.8|685.1|684.8|685|684.8|189
1653059470000|2022-05-20 15:11:10||684.7||684.7||684.7||684.7|0
1653059500000|2022-05-20 15:11:40||684.8||684.8||684.8||684.8|0
1653059520000|2022-05-20 15:12:00|685|684.7|685.1|684.8|685.1|684.8|685|684.7|1000
1653059540000|2022-05-20 15:12:20|685|684.7|685|684.8|685|684.8|685|684.7|0
1653059550000|2022-05-20 15:12:30|684.9|684.7|684.9|684.7|685|684.7|684.9|684.7|26
1653059570000|2022-05-20 15:12:50||684.8||684.7||684.8||684.7|3
1653059590000|2022-05-20 15:13:10|684.8|684.6|684.7|684.6|684.9|684.6|684.7|684.5|1865
1653059600000|2022-05-20 15:13:20|684.8|684.7|684.8|684.6|684.9|684.7|684.8|684.6|2157
1653059630000|2022-05-20 15:13:50|684.7|684.5|684.7|684.4|684.7|684.5|684.6|684.3|1114
1653059680000|2022-05-20 15:14:40|684.8|684.5|685.2|685|685.2|685.1|684.7|684.5|4680
1653059690000|2022-05-20 15:14:50|685.1|684.9|684.9|684.7|685.1|684.9|684.8|684.7|735
1653059700000|2022-05-20 15:15:00||684.6||684.7||684.7||684.5|0
1653059720000|2022-05-20 15:15:20|684.8|684.8|684.9|684.7|684.9|684.8|684.8|684.5|3328
1653059740000|2022-05-20 15:15:40|684.8|684.5|684.7|684.4|684.8|684.5|684.7|684.4|231
1653059750000|2022-05-20 15:15:50|684.6|684.3|684.6|684.3|684.6|684.3|684.6|684.3|0
1653059760000|2022-05-20 15:16:00|684.5|684.2|684.4|684.2|684.5|684.3|684.3|684.2|4929
1653059790000|2022-05-20 15:16:30|684.3||684.3||684.3||684.3||0
1653059800000|2022-05-20 15:16:40|684.2|684.1|684.6|684.4|684.6|684.4|683.9|683.8|50772
1653059810000|2022-05-20 15:16:50|684.7|684.5|684.7|684.6|684.7|684.6|684.7|684.5|211
1653059820000|2022-05-20 15:17:00|684.6|684.4|684.4|684.1|684.6|684.4|684.4|684|1362
1653059840000|2022-05-20 15:17:20||684||684.1||684.1||684|0
1653059860000|2022-05-20 15:17:40|684.3||684.3||684.3||684.3||0
1653059870000|2022-05-20 15:17:50|684.2|684|684.2|683.7|684.2|684|684.2|683.7|3525
1653059880000|2022-05-20 15:18:00|684.1||684||684.1||684||16
1653059890000|2022-05-20 15:18:10|684.1|683.8|684.6|684.3|684.6|684.3|684.1|683.8|2426
1653059900000|2022-05-20 15:18:20|684.5||684.5||684.5||684.4||342
1653059910000|2022-05-20 15:18:30|684.4|684.2|684.1|683.8|684.4|684.2|684.1|683.7|723
1653059930000|2022-05-20 15:18:50|684|683.7|683.9|683.7|684|683.8|683.8|683.7|405
1653059950000|2022-05-20 15:19:10|683.8|683.8|683.9|683.7|683.9|683.8|683.8|683.7|0
1653059960000|2022-05-20 15:19:20|684|683.8|684.2|684|684.2|684|684|683.7|4000
1653059980000|2022-05-20 15:19:40||683.9||684.1||684.1||683.9|0
1653059990000|2022-05-20 15:19:50|684.4|684.2|684.5|684.2|684.5|684.4|684.4|684.2|5839
1653060000000|2022-05-20 15:20:00|684.6|684.3|684.6|684.5|684.7|684.5|684.6|684.3|2071
1653060010000|2022-05-20 15:20:10|684.5|684.3|684.1|683.9|684.5|684.3|684.1|683.7|513
1653060020000|2022-05-20 15:20:20|684.2|684|684.2|683.9|684.2|684.1|684.2|683.9|1876
1653060030000|2022-05-20 15:20:30||684||684||684||684|0
1653060060000|2022-05-20 15:21:00|684.4|684.1|684.8|684.4|684.8|684.6|684.4|684.1|9308
1653060070000|2022-05-20 15:21:10|684.7|684.3|684.8|684.4|684.8|684.4|684.7|684.3|1000
1653060080000|2022-05-20 15:21:20|684.9|684.5|684.8|684.5|684.9|684.5|684.8|684.5|1999
1653060090000|2022-05-20 15:21:30|684.9||684.8||684.9||684.8||0
1653060100000|2022-05-20 15:21:40||684.6||684.5||684.6||684.5|0
1653060110000|2022-05-20 15:21:50|684.7|684.4|684.4|684.1|684.7|684.5|684.4|684.1|2196
1653060120000|2022-05-20 15:22:00|684.3|684|684.2|684|684.3|684.2|684.2|684|118
1653060140000|2022-05-20 15:22:20|684.1|684.1|684.2|684.1|684.2|684.1|684.1|684|11
1653060150000|2022-05-20 15:22:30|684.3|684|684.3|684.1|684.5|684.1|684.2|684|7
1653060160000|2022-05-20 15:22:40|684.5|684.2|684.8|684.6|684.9|684.7|684.5|684.2|6616
1653060170000|2022-05-20 15:22:50|684.7|684.5|684.5|684.3|684.7|684.5|684.5|684.3|873
1653060180000|2022-05-20 15:23:00|684.7|684.4|684.6|684.4|684.7|684.4|684.6|684.3|4000
1653060250000|2022-05-20 15:24:10|684.5|684.3|684.6|684.2|684.6|684.4|684.4|684.2|615
1653060260000|2022-05-20 15:24:20|684.5|684|684.2|683.9|684.5|684|684.1|683.9|4538
1653060270000|2022-05-20 15:24:30||684||684||684||684|0
1653060280000|2022-05-20 15:24:40|684.4|684.1|684.2|684|684.4|684.2|684.2|684|9011
1653060290000|2022-05-20 15:24:50|684.1|683.9|684|683.7|684.1|683.9|684|683.7|1766
1653060300000|2022-05-20 15:25:00|683.9|683.8|684.1|683.8|684.1|683.9|683.9|683.7|2743
1653060310000|2022-05-20 15:25:10|684||684.1||684.1||684||96
1653060320000|2022-05-20 15:25:20|684|683.9|684|683.7|684.1|684|683.8|683.7|1760
1653060340000|2022-05-20 15:25:40|684.1|683.8|684.1|683.9|684.2|684|683.9|683.7|17108
1653060350000|2022-05-20 15:25:50|684.2|684|684.2|683.9|684.2|684|684|683.8|7738
1653060360000|2022-05-20 15:26:00|684.1|683.8|684.1|683.9|684.2|683.9|684.1|683.8|2962
1653060370000|2022-05-20 15:26:10|684.2|684|684.8|684.6|684.8|684.6|684.2|683.9|11334
1653060380000|2022-05-20 15:26:20||684.5||684.6||684.6||684.5|0
1653060390000|2022-05-20 15:26:30|684.6|684.5|684.9|684.8|684.9|684.8|684.6|684.5|10015
1653060400000|2022-05-20 15:26:40|||||||||400
1653060410000|2022-05-20 15:26:50|684.8|684.7|685.2|684.9|685.3|685|684.8|684.6|13175
1653060420000|2022-05-20 15:27:00|685.1|685|685|684.9|685.2|685|684.9|684.8|6260
1653060430000|2022-05-20 15:27:10|685.1||685.1||685.2||685.1||0
1653060440000|2022-05-20 15:27:20|685|684.7|685|684.7|685|684.8|684.8|684.4|2585
1653060450000|2022-05-20 15:27:30||684.6||684.6||684.7||684.6|0
1653060460000|2022-05-20 15:27:40||684.7||684.6||684.7||684.6|0
1653060470000|2022-05-20 15:27:50|684.9|684.5|684.8|684.5|684.9|684.5|684.7|684.4|676
1653060480000|2022-05-20 15:28:00|684.7|684.3|684.6|684.2|684.7|684.3|684.6|684.2|121
1653060490000|2022-05-20 15:28:10|684.5|684.1|684.4|684|684.5|684.1|684.4|684|0
1653060500000|2022-05-20 15:28:20|684.3|683.9|684.2|683.8|684.3|684|684.2|683.8|314
1653060510000|2022-05-20 15:28:30||683.9||683.9||683.9||683.9|0
1653060520000|2022-05-20 15:28:40|684.3|684|684.9|684.6|685|684.7|684.3|684|5176
1653060530000|2022-05-20 15:28:50|684.8|684.5|684.5|684.2|684.8|684.5|684.5|684.1|558
1653060540000|2022-05-20 15:29:00||684.1||684.2||684.2||684.1|0
1653060550000|2022-05-20 15:29:10|684.4|684.1|684.3|684.1|684.4|684.1|684.3|684.1|409
1653060560000|2022-05-20 15:29:20|684.4|684.2|684.4|684.1|684.4|684.2|684.2|684.1|1407
1653060570000|2022-05-20 15:29:30|684.3|684|684.4|684.1|684.4|684.2|684.3|683.8|21
1653060580000|2022-05-20 15:29:40|684.5|684|684.5|684|684.5|684.3|684.5|684|338
1653060590000|2022-05-20 15:29:50|684.4|684.1|684.4|684|684.4|684.1|684.4|683.8|0
1653289210000|2022-05-23 07:00:10|695|694|694.9|694|695|694|694.9|694|43762
1653289220000|2022-05-23 07:00:20|695|694.1|694.9|694.1|695|694.1|694.9|694.1|0
1653289230000|2022-05-23 07:00:30|695|694.2|695.8|694.8|697.3|696.3|694.7|694|68547
1653289240000|2022-05-23 07:00:40|695.9|694.9|695.2|694|697.2|696.3|694.9|694|21816
1653289250000|2022-05-23 07:00:50|695.1|694.1|695.9|694.8|696.2|694.8|694.9|694.1|1699
1653289260000|2022-05-23 07:01:00|696|694.9|695.2|694.2|696|694.9|695|694|2234
1653289270000|2022-05-23 07:01:10|695.1|694.8|696.2|694.9|696.2|694.9|695.1|694.2|18465
1653289280000|2022-05-23 07:01:20|696.3|695|695.6|694.7|696.6|695.5|695.6|694.7|1089
1653289290000|2022-05-23 07:01:30|695.3|694.6|695.1|694|695.3|694.6|695.1|694|467
1653289300000|2022-05-23 07:01:40|695|694.2|695|694.2|695|694.2|695|694|0
1653289320000|2022-05-23 07:02:00|694.9|694.1|693.7|693|694.9|694.1|693.5|693|14025
1653289330000|2022-05-23 07:02:10|693.8|693.1|694.1|693.2|694.2|693.2|693.8|693.1|140
1653289340000|2022-05-23 07:02:20|694.2|693.3|693.7|693|694.3|693.3|693.7|693|0
1653289350000|2022-05-23 07:02:30|693.6|693.1|693.6|693.1|693.6|693.1|693.6|693|5
1653289360000|2022-05-23 07:02:40|693.7|693|693.7|693|693.7|693|693.3|692.9|3305
1653289370000|2022-05-23 07:02:50|693.6||693.6||693.7||693.6||0
1653289380000|2022-05-23 07:03:00|693.5|693.1|694.1|693.2|694.4|693.3|693.4|693|4786
1653289390000|2022-05-23 07:03:10|694|693.1|694|693|694|693.1|693.8|693|0
1653289400000|2022-05-23 07:03:20|693.9|693.1|693.8|693|693.9|693.1|693.8|693|0
1653289410000|2022-05-23 07:03:30|693.9|693.2|694.8|693.9|694.8|693.9|693.9|693|628
1653289420000|2022-05-23 07:03:40|694.7||694.7||694.7||694.7||0
1653289430000|2022-05-23 07:03:50|694.6||694.4||694.6||694.4||0
1653289440000|2022-05-23 07:04:00|694.5|694|695.5|694.6|695.6|694.6|694.5|694|1664
1653289450000|2022-05-23 07:04:10|695.3||695.5||695.5||695.2||0
1653289460000|2022-05-23 07:04:20|695.4||695.5||695.5||695.2||0
1653289470000|2022-05-23 07:04:30|695.3||695.3||695.3||695.3||0
1653289480000|2022-05-23 07:04:40|695.2|694.3|694.6|694|695.2|694.3|694.6|694|57
1653289490000|2022-05-23 07:04:50|694.9|694.1|695.2|694.3|695.3|694.3|694.9|694.1|2000
1653289500000|2022-05-23 07:05:00|695.1|694.2|694|693.4|695.1|694.2|694|693.4|5814
1653289510000|2022-05-23 07:05:10|693.9|693.3|693.7|693.1|693.9|693.4|693.5|693|1315
1653289520000|2022-05-23 07:05:20|693.8|693.2|694.2|693.4|694.3|693.4|693.8|693.2|0
1653289530000|2022-05-23 07:05:30|694.1|693.3|694.4|693.7|694.5|693.9|693.7|693.1|10739
1653289540000|2022-05-23 07:05:40|694.3|693.6|693.5|693|694.3|693.6|693.5|693|1667
1653289550000|2022-05-23 07:05:50|693.3|692.9|693.8|693|693.8|693|692.9|692.8|5625
1653289560000|2022-05-23 07:06:00|693.9|693.1|693.6|692.9|694.2|693.4|693.6|692.8|2126
1653289570000|2022-05-23 07:06:10|693.5|692.8|694|693.2|694|693.2|693.5|692.8|499
1653289580000|2022-05-23 07:06:20|693.9|693.1|693.7|693|693.9|693.1|693.7|693|0
1653289590000|2022-05-23 07:06:30|693.6|692.9|693.3|692.8|693.6|692.9|693.3|692.8|1000
1653289600000|2022-05-23 07:06:40|692.5|692.7|693|692.4|693.2|692.8|692.5|692.4|5000
1653289610000|2022-05-23 07:06:50|693.1|692.5|693.8|693.1|694|693.4|693|692.5|17230
1653289620000|2022-05-23 07:07:00|693.7||693.6||693.7||693.6||0
1653289630000|2022-05-23 07:07:10|693.3|692.9|693|692.4|693.3|692.9|692.7|692.4|307
1653289640000|2022-05-23 07:07:20|692.9|692.5|692.9|692.4|692.9|692.5|692.9|692.4|1539
1653289650000|2022-05-23 07:07:30|693|692.5|692.9|692.4|693.4|692.5|692.9|692.4|0
1653289660000|2022-05-23 07:07:40|693.1|692.5|693.8|693|694|693.1|693.1|692.5|2005
1653289670000|2022-05-23 07:07:50|693.7|692.9|692.6|692.5|693.7|693|692.6|692.5|1687
1653289680000|2022-05-23 07:08:00|692.9|692.4|693.4|692.5|693.5|692.6|692.8|692.4|3883
1653289690000|2022-05-23 07:08:10|693.5|692.6|693.6|692.9|693.6|692.9|693.5|692.6|0
1653289700000|2022-05-23 07:08:20|693.5|692.8|693.3|692.6|693.5|692.8|693.3|692.6|0
1653289710000|2022-05-23 07:08:30|693.2||693.2||693.2||693.1||0
1653289720000|2022-05-23 07:08:40|693.3|692.7|693.6|692.8|693.6|692.8|693.3|692.7|0
1653289730000|2022-05-23 07:08:50|693.7||693.7||693.7||693.7||0
1653289740000|2022-05-23 07:09:00|693.8|692.9|694.3|693.7|694.6|693.7|693.8|692.9|3128
1653289750000|2022-05-23 07:09:10|694.5|693.8|694.5|693.7|694.5|693.8|694.5|693.7|0
1653289760000|2022-05-23 07:09:20|694.4|693.8|694.8|694|695.1|694.3|694.3|693.8|4196
1653289770000|2022-05-23 07:09:30|694.7|694.2|695|694.4|695|694.4|694.6|694.2|0
1653289780000|2022-05-23 07:09:40|695.1|694.5|695.3|694.6|695.3|694.6|695.1|694.4|465
1653289790000|2022-05-23 07:09:50|695.4|694.7|695.8|695.1|695.8|695.2|695.4|694.7|396
1653289800000|2022-05-23 07:10:00||695.2||695.2||695.2||695.2|0
1653289810000|2022-05-23 07:10:10|695.7|695.1|696|695.2|696|695.4|695.5|695.1|882
1653289830000|2022-05-23 07:10:30|695.9|695.3|696|695.4|696|695.4|695.6|695.3|374
1653289840000|2022-05-23 07:10:40|696.2|695.5|695.8|695.2|696.7|695.8|695.7|695.2|2706
1653289850000|2022-05-23 07:10:50|695.7|695.1|694.9|694.1|695.7|695.1|694.9|694.1|800
1653289860000|2022-05-23 07:11:00|694.8|694|694.8|694|694.8|694|694.6|693.8|0
1653289870000|2022-05-23 07:11:10|694.7|693.9|693.7|693.1|694.7|693.9|693.7|693.1|7546
1653289880000|2022-05-23 07:11:20|693.8|693.2|693.9|693.3|694|693.5|693.8|693.2|811
1653289890000|2022-05-23 07:11:30|694|693.4|694.1|693.3|694.9|694.2|694|693.3|7993
1653289900000|2022-05-23 07:11:40|694|693.4|693.8|693.3|694|693.4|693|692.9|10000
1653289910000|2022-05-23 07:11:50|693.7|693.4|693.7|693|693.7|693.4|693.5|692.7|1552
1653289920000|2022-05-23 07:12:00|693.6|693.1|693.8|693.2|693.8|693.2|693.6|693|0
1653289940000|2022-05-23 07:12:20|693.7|693.1|694.5|693.6|694.6|694|693.7|693|641
1653289950000|2022-05-23 07:12:30|694.6|693.7|694.9|694|694.9|694|694.6|693.7|0
1653289960000|2022-05-23 07:12:40|694.8||694.8||694.8||694.7||0
1653289970000|2022-05-23 07:12:50|694.9|694.1|695.3|694.5|695.3|694.5|694.8|694.1|2543
1653289980000|2022-05-23 07:13:00|695.2|694.3|695.3|694.6|695.3|694.6|695|694.3|103
1653289990000|2022-05-23 07:13:10|695.4|694.7|695.4|694.7|695.6|695.1|695.1|694.4|3417
1653290000000|2022-05-23 07:13:20|695.5||695.6||695.7||695.5||0
1653290010000|2022-05-23 07:13:30|695.7|694.8|696|695.1|696|695.1|695.7|694.8|300
1653290020000|2022-05-23 07:13:40|696.1|695.2|696.1|695.3|696.1|695.3|696.1|695.2|0
1653290030000|2022-05-23 07:13:50|696|695.2|695.7|695|696|695.2|695.2|694.7|6698
1653290040000|2022-05-23 07:14:00|695.8|695.1|696.3|695.6|696.3|695.7|695.8|695.1|752
1653290050000|2022-05-23 07:14:10|696.4|695.7|696.5|695.9|696.7|696.4|696.4|695.7|3824
1653290060000|2022-05-23 07:14:20|696.4|695.8|696.7|696|696.7|696|696|695.6|3884
1653290070000|2022-05-23 07:14:30|696.9|696.1|696.5|696|697|696.6|696.3|696|13341
1653290080000|2022-05-23 07:14:40|696.6|695.9|695.9|695.1|696.7|695.9|695.9|695|880
1653290090000|2022-05-23 07:14:50|696|695.2|696.1|695.4|696.1|695.4|696|695.2|0
1653290100000|2022-05-23 07:15:00|696||695.9||696||695.9||0
1653290110000|2022-05-23 07:15:10|695.4|695.3|695.6|694.9|696|695.5|695.4|694.8|7457
1653290120000|2022-05-23 07:15:20|695.5||695.6||695.6||695.5||0
1653290140000|2022-05-23 07:15:40||695||695||695.1||695|0
1653290150000|2022-05-23 07:15:50|695.5|694.9|695.6|695|695.6|695|695.5|694.9|0
1653290170000|2022-05-23 07:16:10|695.5|694.9|695.2|694.7|695.5|694.9|695.2|694.7|339
1653290180000|2022-05-23 07:16:20||694.6||694.6||694.6||694.6|0
1653290190000|2022-05-23 07:16:30|695.1|694.7|695.1|694.6|695.1|694.7|695.1|694.6|0
1653290200000|2022-05-23 07:16:40|695||695||695||695||0
1653290220000|2022-05-23 07:17:00|695.2|694.7|695|694.4|695.2|694.8|695|694.3|2487
1653290230000|2022-05-23 07:17:10|695.1|694.5|695.8|695.2|695.8|695.3|695.1|694.5|347
1653290240000|2022-05-23 07:17:20|695.7|695.1|695.3|694.6|695.7|695.1|695.2|694.6|200
1653290260000|2022-05-23 07:17:40|695.4|694.7|695.6|694.9|695.7|695|695.4|694.7|0
1653290270000|2022-05-23 07:17:50|695.5|694.8|695.2|694.6|695.5|694.8|695.1|694.6|1052
1653290280000|2022-05-23 07:18:00|695.1|694.5|695.5|694.8|695.5|694.8|695|694.4|0
1653290290000|2022-05-23 07:18:10|695.4|694.7|695.4|694.7|695.4|694.7|695.2|694.7|0
1653290310000|2022-05-23 07:18:30|695.3|694.6|696|695.5|696|695.5|695.3|694.6|1751
1653290320000|2022-05-23 07:18:40|696.2|695.6|696.4|696|696.4|696|696.2|695.6|2000
1653290330000|2022-05-23 07:18:50|696.5|696.1|696.6|696.1|696.8|696.4|696.4|696.1|17013
1653290340000|2022-05-23 07:19:00|696.7|696.2|697.2|696.6|697.2|696.6|696.6|696|2991
1653290350000|2022-05-23 07:19:10|697.1||697.2||697.2||697.1||0
1653290360000|2022-05-23 07:19:20|697.1|696.5|696.7|696.1|697.1|696.6|696.6|696.1|7173
1653290370000|2022-05-23 07:19:30|696.6|696|696.4|695.9|696.6|696|696.4|695.8|2991
1653290380000|2022-05-23 07:19:40||695.8||695.8||695.8||695.8|0
1653290390000|2022-05-23 07:19:50|696.5|695.9|697.3|696.7|697.3|696.7|696.5|695.9|2332
1653290400000|2022-05-23 07:20:00|697.2|696.6|697.2|696.5|697.3|696.7|697.1|696.4|1694
1653290410000|2022-05-23 07:20:10|697.3|696.6|697.3|696.5|697.3|696.7|697.3|696.5|0
1653290420000|2022-05-23 07:20:20|697.4|696.6|697.4|696.7|697.4|696.7|697.4|696.6|0
1653290430000|2022-05-23 07:20:30|697.3|696.6|697.3|696.6|697.3|696.6|697.3|696.6|0
1653290440000|2022-05-23 07:20:40|697.2|696.7|697.7|697.2|697.8|697.4|697.2|696.7|1734
1653290450000|2022-05-23 07:20:50|697.9|697.3|699|698.4|699|698.4|697.9|697.3|10739
1653290460000|2022-05-23 07:21:00|699.3|698.5|699.7|699.1|699.8|699.3|699.2|698.5|2244
1653290470000|2022-05-23 07:21:10|699.8|699.2|699.8|699.3|699.8|699.3|699.8|699.2|0
1653290480000|2022-05-23 07:21:20|699.3|699.2|699.2|698.7|699.8|699.3|699.2|698.7|7330
1653290490000|2022-05-23 07:21:30|699.1|698.6|698.6|698.3|699.1|698.6|698.6|698.3|3255
1653290500000|2022-05-23 07:21:40|698.5|698.4|698.6|698.1|698.6|698.4|698.5|698.1|1279
1653290510000|2022-05-23 07:21:50|698.5|697.9|698.2|697.6|698.5|697.9|698.2|697.6|308
1653290520000|2022-05-23 07:22:00|||||||||10
1653290530000|2022-05-23 07:22:10|698.1|697.7|698.1|697.7|698.1|697.8|698.1|697.4|504
1653290540000|2022-05-23 07:22:20|698|697.5|697.4|696.7|698|697.6|697.4|696.7|870
1653290550000|2022-05-23 07:22:30|697.3|696.5|697.5|696.8|697.5|696.9|697.1|696.5|0
1653290560000|2022-05-23 07:22:40|697.4|696.7|697.1|696.5|697.4|696.7|697|696.4|2523
1653290570000|2022-05-23 07:22:50|697|696.6|697|696.3|697|696.7|697|696.3|0
1653290580000|2022-05-23 07:23:00||696.4||696.4||696.4||696.4|0
1653290590000|2022-05-23 07:23:10|696.9|696.2|696.8|696.2|696.9|696.3|696.8|696.1|0
1653290600000|2022-05-23 07:23:20|696.7|696.1|696.6|696.1|696.7|696.1|696.6|696|0
1653290610000|2022-05-23 07:23:30|696.5|695.9|696.6|695.9|696.6|696|696.5|695.8|0
1653290620000|2022-05-23 07:23:40|696.7|696|696.7|696.1|696.8|696.3|696.7|696|0
1653290630000|2022-05-23 07:23:50||696||696.1||696.1||696|0
1653290640000|2022-05-23 07:24:00|696.6|696|696.5|695.9|696.6|696|696.5|695.9|446
1653290650000|2022-05-23 07:24:10|696.6|696|696.4|695.8|696.6|696.2|696.4|695.8|936
1653290660000|2022-05-23 07:24:20|696.5|696|697.2|696.8|697.2|696.8|696.5|696|1724
1653290670000|2022-05-23 07:24:30|697.4|696.9|698.2|697.5|698.3|697.5|697.4|696.9|3664
1653290680000|2022-05-23 07:24:40|698.1|697.4|698.1|697.5|698.1|697.5|698.1|697.4|0
1653290690000|2022-05-23 07:24:50|698|697.4|698.9|698.1|698.9|698.1|698|697.4|605
1653290700000|2022-05-23 07:25:00|699|698.2|699|698.3|699.1|698.3|699|698.2|0
1653290710000|2022-05-23 07:25:10|698.9|698.4|698.6|698.4|698.9|698.4|698.6|698.4|0
1653290720000|2022-05-23 07:25:20|698.5|698.2|698.7|698.1|699.1|698.5|698.3|697.8|3638
1653290740000|2022-05-23 07:25:40|698.6|698|698.3|697.7|698.6|698|698.2|697.7|3194
1653290750000|2022-05-23 07:25:50|698.1|697.6|698|697.4|698.1|697.6|698|697.4|2067
1653290760000|2022-05-23 07:26:00|698.1|697.3|696.8|696.2|698.1|697.3|696.8|696.2|2519
1653290770000|2022-05-23 07:26:10|696.7|696.3|696.3|695.8|696.8|696.4|696.3|695.8|6890
1653290780000|2022-05-23 07:26:20|696.2|695.7|697.1|696.5|697.2|696.6|696|695.6|9848
1653290790000|2022-05-23 07:26:30|697|696.4|696.8|696.2|697|696.5|696.8|696.2|6791
1653290800000|2022-05-23 07:26:40|696.7|696|696.3|695.6|696.7|696|696.2|695.6|425
1653290820000|2022-05-23 07:27:00|696.2|695.5|695.9|695.2|696.2|695.5|695.9|695.2|0
1653290840000|2022-05-23 07:27:20||695.1||695.2||695.2||695.1|0
1653290850000|2022-05-23 07:27:30||695.1||695.3||695.3||695.1|0
1653290860000|2022-05-23 07:27:40|696|695.4|695.9|695.2|696|695.7|695.9|695.2|1948
1653290870000|2022-05-23 07:27:50|695.8|695.1|695.8|695.1|695.8|695.1|695.8|695.1|0
1653290890000|2022-05-23 07:28:10|695.7||695.7||695.7||695.7||0
1653290900000|2022-05-23 07:28:20|695.6|695|694.4|694|695.6|695|694|693.5|2887
1653290910000|2022-05-23 07:28:30|694.3|693.8|694.3|693.7|694.3|693.8|694.3|693.6|0
1653290920000|2022-05-23 07:28:40||693.8||693.9||693.9||693.8|0
1653290930000|2022-05-23 07:28:50|694.4|693.8|694.3|694|694.4|694.1|694.3|693.7|854
1653290950000|2022-05-23 07:29:10|694.2|693.8|693.9|693.4|694.3|694|693.9|693.4|1533
1653290960000|2022-05-23 07:29:20|693.8|693.5|693.5|693.1|693.9|693.7|693.5|693|1221
1653290970000|2022-05-23 07:29:30|693.4|693|693.4|693.1|693.4|693.2|693.3|693|2523
1653290980000|2022-05-23 07:29:40|693.5|693.2|693.5|693.1|693.5|693.2|693.5|693.1|65
1653290990000|2022-05-23 07:29:50|693.6|693.2|693.6|693.2|693.7|693.4|693.5|693.1|1810
1653291000000|2022-05-23 07:30:00|693.5|693.1|693.4|693|693.5|693.1|693.2|693|1771
1653291010000|2022-05-23 07:30:10|693.5|693.1|692.7|692.3|693.5|693.1|692.7|692.3|7786
1653291030000|2022-05-23 07:30:30|692.5|692.1|692|691.5|692.5|692.1|692|691.3|2420
1653291040000|2022-05-23 07:30:40|692.2|691.6|692.5|692.1|692.5|692.3|692.2|691.6|1260
1653291050000|2022-05-23 07:30:50|692.7|692.2|692.7|692.1|692.7|692.3|692.7|692.1|74
1653291070000|2022-05-23 07:31:10|692.6|692|692.5|692|692.6|692|692.5|691.9|0
1653291080000|2022-05-23 07:31:20||691.9||691.9||691.9||691.9|0
1653291090000|2022-05-23 07:31:30|692.4|691.8|692.2|691.6|692.4|691.8|692.2|691.6|0
1653291100000|2022-05-23 07:31:40|692.1|691.7|692.1|691.7|692.1|691.7|692|691.6|95
1653291110000|2022-05-23 07:31:50|692|691.6|691.7|691.1|692|691.6|691.7|691.1|1846
1653291120000|2022-05-23 07:32:00|691.5|690.9|691.5|691|691.5|691|691.5|690.9|0
1653291130000|2022-05-23 07:32:10|691.7|691.1|691.7|691.1|691.7|691.5|691.5|691.1|1546
1653291140000|2022-05-23 07:32:20|691.6||691.4||691.6||691.4||0
1653291160000|2022-05-23 07:32:40|691.3|691.2|691.4|691.2|691.6|691.4|691.3|691.1|4185
1653291170000|2022-05-23 07:32:50|691.3|691.1|691.3|691.2|691.4|691.2|691.3|691.1|1140
1653291180000|2022-05-23 07:33:00|691.6|691.3|692.7|692.4|692.9|692.4|691.3|691.3|5456
1653291190000|2022-05-23 07:33:10|692.6|692.2|692.7|692.4|692.7|692.4|692.5|692.2|820
1653291200000|2022-05-23 07:33:20||692.5||692.4||692.5||692.4|36
1653291210000|2022-05-23 07:33:30|692.9|692.5|693.4|693|693.9|693|692.9|692.5|1685
1653291220000|2022-05-23 07:33:40|693.5|693.2|693.8|693.2|693.8|693.2|693.5|693.2|0
1653291230000|2022-05-23 07:33:50|693.7|693|693.5|693|693.7|693.2|693.3|692.9|6908
1653291250000|2022-05-23 07:34:10|693.6|693.1|693.8|693.5|694|693.5|693.6|693.1|526
1653291260000|2022-05-23 07:34:20|693.7|693.3|693.8|693.3|693.8|693.3|693.7|693.3|261
1653291280000|2022-05-23 07:34:40|693.7|693.2|693.5|693.1|693.7|693.2|693.5|693.1|477
1653291290000|2022-05-23 07:34:50|693.6||693.6||693.6||693.6||0
1653291300000|2022-05-23 07:35:00|693.5|692.9|693|692.5|693.5|692.9|692.9|692.3|621
1653291310000|2022-05-23 07:35:10|693.1|692.4|693.1|692.5|693.1|692.5|693.1|692.4|0
1653291320000|2022-05-23 07:35:20|693|692.4|692.8|692.4|693|692.4|692.8|692.4|0
1653291330000|2022-05-23 07:35:30|692.7||692.9||692.9||692.7||85
1653291340000|2022-05-23 07:35:40|693|692.5|692.9|692.4|693|692.5|692.9|692.4|0
1653291350000|2022-05-23 07:35:50|692.8|692.2|692.7|692.1|692.8|692.2|692.6|692.1|800
1653291360000|2022-05-23 07:36:00|692.6|692.2|692.8|692.3|692.8|692.3|692.6|692.2|0
1653291370000|2022-05-23 07:36:10|692.7|692.2|692.6|692.2|692.7|692.2|692.6|692.2|0
1653291380000|2022-05-23 07:36:20|692.7|692.1|692.7|692.2|692.7|692.2|692.5|692|0
1653291390000|2022-05-23 07:36:30|692.6||692.6||692.7||692.6||0
1653291400000|2022-05-23 07:36:40|692.5|692|691.9|691.4|692.5|692|691.9|691.4|1028
1653291410000|2022-05-23 07:36:50|692|691.5|691.7|691.2|692.2|691.7|691.7|691.2|0
1653291420000|2022-05-23 07:37:00|691.8|691.3|692.8|692.3|692.9|692.3|691.8|691.3|1411
1653291430000|2022-05-23 07:37:10|692.7||692.7||692.7||692.7||0
1653291440000|2022-05-23 07:37:20|692.6|692.2|692.6|692.2|692.6|692.2|692.5|692.2|722
1653291450000|2022-05-23 07:37:30|692.5|692.3|692.7|692.2|692.7|692.3|692.5|692.2|198
1653291460000|2022-05-23 07:37:40|692.6||692.6||692.6||692.5||0
1653291470000|2022-05-23 07:37:50|692.5|692|692.5|692|692.5|692|692.3|692|329
1653291490000|2022-05-23 07:38:10|692.3|691.8|691.9|691.4|692.3|691.8|691.9|691.4|870
1653291500000|2022-05-23 07:38:20|691.8||691.9||692||691.8||0
1653291510000|2022-05-23 07:38:30|691.8||691.8||691.8||691.8||0
1653291520000|2022-05-23 07:38:40|691.7||691.7||691.7||691.7||0
1653291530000|2022-05-23 07:38:50|691.8|691.5|692.1|691.5|692.4|691.9|691.8|691.4|4179
1653291550000|2022-05-23 07:39:10|692.2|691.6|692.3|691.9|692.3|692|692.2|691.6|758
1653291560000|2022-05-23 07:39:20||691.8||691.8||691.8||691.8|0
1653291570000|2022-05-23 07:39:30|692.4|692|692.8|692.3|692.9|692.3|692.4|692|549
1653291580000|2022-05-23 07:39:40||692.2||692.2||692.2||692.2|0
1653291590000|2022-05-23 07:39:50|692.7|692.3|692.6|692|692.8|692.3|692.3|691.8|3667
1653291600000|2022-05-23 07:40:00|692.5|691.8|692.2|691.7|692.6|691.8|691.9|691.7|1499
1653291610000|2022-05-23 07:40:10|692.3|691.8|693|692.5|693|692.5|692.3|691.8|550
1653291630000|2022-05-23 07:40:30||692.7||692.7||692.8||692.7|0
1653291640000|2022-05-23 07:40:40|692.9|692.6|692.5|692|692.9|692.6|692.5|692|1064
1653291650000|2022-05-23 07:40:50|692.6|692.1|692.4|692|692.6|692.1|692.4|692|0
1653291670000|2022-05-23 07:41:10||692.1||692||692.2||691.9|0
1653291680000|2022-05-23 07:41:20|692.6|692.1|693|692.4|693|692.4|692.6|692.1|885
1653291690000|2022-05-23 07:41:30|692.9||693||693||692.9||0
1653291700000|2022-05-23 07:41:40|692.9|692.3|692.8|692.1|692.9|692.3|692.8|692.1|0
1653291710000|2022-05-23 07:41:50|692.9|692.2|693.5|692.9|693.5|692.9|692.9|692.2|37
1653291720000|2022-05-23 07:42:00|693.6|692.8|693.5|692.8|693.6|692.8|693.4|692.8|0
1653291730000|2022-05-23 07:42:10|693.4|693|693.6|693.1|693.7|693.2|693.3|693|8
1653291740000|2022-05-23 07:42:20|693.7|693.2|693.7|693.1|693.7|693.2|693.6|693.1|33
1653291750000|2022-05-23 07:42:30|693.8||693.7||693.8||693.7||0
1653291760000|2022-05-23 07:42:40|693.8|693.2|693.8|693.2|693.8|693.3|693.8|693.2|0
1653291770000|2022-05-23 07:42:50|693.7|693.1|693.3|693|693.7|693.1|693.3|693|982
1653291780000|2022-05-23 07:43:00|693.2|692.8|693|692.6|693.2|692.8|693|692.5|289
1653291810000|2022-05-23 07:43:30|692.9||692.9||692.9||692.9||0
1653291830000|2022-05-23 07:43:50|692.8|692.4|692.7|692.3|692.8|692.4|692.4|692.1|1027
1653291840000|2022-05-23 07:44:00|692.6|692.4|692.7|692.2|692.7|692.4|692.5|692.1|1430
1653291850000|2022-05-23 07:44:10||692.3||692.3||692.3||692.3|0
1653291860000|2022-05-23 07:44:20||692.2||692.2||692.3||692.2|0
1653291870000|2022-05-23 07:44:30|692.6|692.1|692.7|692.1|692.7|692.3|692.6|692.1|0
1653291880000|2022-05-23 07:44:40|692.6||692.6||692.6||692.6||0
1653291890000|2022-05-23 07:44:50|692.5|692.2|693.4|692.8|693.4|692.8|692.4|692.2|445
1653291900000|2022-05-23 07:45:00|693.5|692.9|693.6|693.2|693.8|693.2|693.5|692.9|0
1653291910000|2022-05-23 07:45:10|693.7|693.1|693.8|693.4|693.8|693.4|693.7|693.1|0
1653291920000|2022-05-23 07:45:20|693.9|693.3|694.3|693.9|694.4|694.1|693.9|693.3|4524
1653291930000|2022-05-23 07:45:30|694.2|693.8|694.2|693.8|694.3|693.9|694|693.5|1611
1653291950000|2022-05-23 07:45:50|694.1|693.9|694.2|693.8|694.2|693.9|693.9|693.8|1301
1653291960000|2022-05-23 07:46:00|694.1|693.9|694.2|693.8|694.2|694.1|694.1|693.8|545
1653291970000|2022-05-23 07:46:10|694.1|693.7|694.2|693.7|694.2|693.7|693.8|693.5|1110
1653291980000|2022-05-23 07:46:20|694.1|693.6|694.1|693.6|694.1|693.6|694.1|693.6|0
1653292010000|2022-05-23 07:46:50|694.2|693.7|694.4|694.2|694.4|694.2|694.2|693.7|1156
1653292020000|2022-05-23 07:47:00|694.6|694.3|694.8|694.3|694.9|694.3|694.6|694.3|367
1653292030000|2022-05-23 07:47:10|694.7|694.2|694.7|694.1|694.7|694.2|694.7|694.1|0
1653292040000|2022-05-23 07:47:20|694.6|693.8|694.4|694|694.6|694|694.4|693.8|10054
1653292060000|2022-05-23 07:47:40|694.3|693.9|694.1|693.6|694.3|693.9|693.8|693.2|2784
1653292070000|2022-05-23 07:47:50|694.2|693.7|694.9|694.4|695|694.6|694.2|693.7|372
1653292080000|2022-05-23 07:48:00||694.3||694.3||694.3||694.3|0
1653292100000|2022-05-23 07:48:20|694.8|694.4|694.8|694.2|694.9|694.6|694.8|694.2|11145
1653292110000|2022-05-23 07:48:30|694.7|694.1|694|693.5|694.7|694.1|693.9|693.5|1563
1653292120000|2022-05-23 07:48:40|693.9||693.9||693.9||693.9||0
1653292130000|2022-05-23 07:48:50|694||693.9||694||693.9||0
1653292160000|2022-05-23 07:49:20||693.6||693.6||693.6||693.6|0
1653292170000|2022-05-23 07:49:30||693.5||693.5||693.5||693.5|0
1653292180000|2022-05-23 07:49:40||693.6||693.5||693.6||693.5|0
1653292200000|2022-05-23 07:50:00|693.8|693.6|693.9|693.5|694|693.8|693.8|693.5|656
1653292240000|2022-05-23 07:50:40|694|693.6|694.4|693.9|694.6|694.1|694|693.6|1869
1653292280000|2022-05-23 07:51:20|694.3|694|694.1|693.6|694.3|694|694|693.6|450
1653292290000|2022-05-23 07:51:30|694.2|693.7|694.2|693.7|694.3|693.7|694.2|693.7|0
1653292310000|2022-05-23 07:51:50||693.6||693.6||693.6||693.6|0
1653292320000|2022-05-23 07:52:00|694.3|693.7|695|694.6|695|694.6|694.3|693.7|1525
1653292330000|2022-05-23 07:52:10|694.9||694.9||694.9||694.9||53
1653292340000|2022-05-23 07:52:20|695||695||695||695||0
1653292350000|2022-05-23 07:52:30|694.9||694.9||694.9||694.9||0
1653292380000|2022-05-23 07:53:00|694.8|694.4|694.9|694.4|694.9|694.4|694.7|694.4|47
1653292410000|2022-05-23 07:53:30|694.8|694.3|693.2|692.8|694.8|694.3|693.2|692.8|56999
1653292420000|2022-05-23 07:53:40|693.1|692.7|693.2|692.9|693.7|693.3|693.1|692.7|4729
1653292430000|2022-05-23 07:53:50|693.1|693|693.4|693.1|693.4|693.1|692.8|692.7|9276
1653292440000|2022-05-23 07:54:00|693.3||693.4||693.4||693.3||0
1653292450000|2022-05-23 07:54:10|693.3|693|693.3|692.9|693.3|693|693|692.9|555
1653292460000|2022-05-23 07:54:20|693.5|693|693.8|693.2|693.8|693.4|693.5|693|592
1653292470000|2022-05-23 07:54:30||693.3||693.2||693.3||693.2|0
1653292480000|2022-05-23 07:54:40||693.3||693.3||693.3||693.3|0
1653292490000|2022-05-23 07:54:50|693.7|693.5|693.8|693.3|693.8|693.5|693.7|693.3|109
1653292500000|2022-05-23 07:55:00|693.7|693.2|693.7|693.3|693.7|693.3|693.7|693.2|0
1653292510000|2022-05-23 07:55:10||693.4||693.4||693.4||693.4|0
1653292520000|2022-05-23 07:55:20|693.8|693.5|694|693.7|694|693.9|693.8|693.4|5030
1653292530000|2022-05-23 07:55:30|694.2|693.6|694|693.6|694.2|693.6|693.8|693.6|189
1653292550000|2022-05-23 07:55:50|693.9|693.5|693.8|693.3|693.9|693.6|693.3|692.9|5087
1653292560000|2022-05-23 07:56:00|693.9|693.4|693.9|693.3|693.9|693.4|693.9|693.3|0
1653292570000|2022-05-23 07:56:10|693.8||693.8||693.8||693.8||0
1653292580000|2022-05-23 07:56:20|693.7|693.1|693.9|693.3|693.9|693.3|693.5|693|5186
1653292600000|2022-05-23 07:56:40|694|693.4|693.8|693.4|694|693.4|693.8|693.4|0
1653292620000|2022-05-23 07:57:00||693.5||693.4||693.5||693.4|0
1653292640000|2022-05-23 07:57:20|693.7|693.3|693.5|693.2|693.7|693.3|693.4|693.2|3706
1653292650000|2022-05-23 07:57:30|693.6||693.6||693.6||693.6||0
1653292670000|2022-05-23 07:57:50||693.3||693.2||693.3||693.2|0
1653292680000|2022-05-23 07:58:00||693.3||693.3||693.3||693.3|0
1653292690000|2022-05-23 07:58:10||693.2||693.2||693.2||693.2|0
1653292700000|2022-05-23 07:58:20|693.7|693.3|694|693.4|694|693.4|693.7|693.3|378
1653292710000|2022-05-23 07:58:30||693.5||693.7||693.7||693.5|0
1653292750000|2022-05-23 07:59:10|693.9||694||694||693.9||0
1653292800000|2022-05-23 08:00:00|694.2|693.8|693.8|693.5|694.4|693.9|693.8|693.5|5422
1653292810000|2022-05-23 08:00:10|693.9|693.6|694.7|694.1|694.7|694.1|693.9|693.6|4649
1653292820000|2022-05-23 08:00:20|694.9||694.9||694.9||694.9||0
1653292830000|2022-05-23 08:00:30|695|694.2|695|694.5|695|694.5|695|694.2|0
1653292840000|2022-05-23 08:00:40|694.9|694.3|694.9|694.6|695|694.6|694.9|694.2|1000
1653292850000|2022-05-23 08:00:50|694.8|694.7|694.9|694.6|694.9|694.7|694.8|694.6|0
1653292870000|2022-05-23 08:01:10|694.8|694.5|694.3|694|694.8|694.5|694.3|693.7|2156
1653292880000|2022-05-23 08:01:20|694.2|693.9|694|693.6|694.2|693.9|694|693.6|608
1653292900000|2022-05-23 08:01:40||693.7||693.6||693.7||693.6|0
1653292910000|2022-05-23 08:01:50|693.9|693.5|693.8|693.5|693.9|693.5|693.7|693.2|3365
1653292920000|2022-05-23 08:02:00|693.9|693.6|694.4|694.1|694.7|694.1|693.9|693.6|1873
1653292930000|2022-05-23 08:02:10|694.3|694.2|694|693.7|694.3|694.2|694|693.7|1451
1653292940000|2022-05-23 08:02:20|693.9|693.5|693.7|693.3|693.9|693.5|693.5|693.3|1211
1653292960000|2022-05-23 08:02:40|693.5|693.4|693.9|693.4|694|693.6|693.5|693.4|468
1653292970000|2022-05-23 08:02:50||693.5||693.4||693.5||693.4|0
1653292990000|2022-05-23 08:03:10|693.6|693.3|693.2|692.9|693.6|693.3|693.2|692.9|921
1653293000000|2022-05-23 08:03:20|693.3|693|693.4|693|693.6|693.1|693.2|692.9|477
1653293010000|2022-05-23 08:03:30|693.2|693.1|693.1|693|693.4|693.1|693.1|693|4000
1653293020000|2022-05-23 08:03:40|693|692.9|693.6|693.2|693.6|693.2|692.9|692.8|6566
1653293030000|2022-05-23 08:03:50|693.7|693.3|693.8|693.3|693.8|693.3|693.7|693.3|0
1653293070000|2022-05-23 08:04:30|693.7|693.2|693.1|692.7|693.7|693.2|693|692.7|1921
1653293080000|2022-05-23 08:04:40|693|692.8|693.1|692.7|693.1|692.8|692.9|692.7|394
1653293090000|2022-05-23 08:04:50|693||693||693||692.9||0
1653293100000|2022-05-23 08:05:00|693.1||693.1||693.1||693.1||0
1653293110000|2022-05-23 08:05:10|693.2|692.8|693.7|693.3|693.7|693.3|693.2|692.8|867
1653293120000|2022-05-23 08:05:20|693.8|693.4|694|693.5|694.1|693.6|693.8|693.4|1000
1653293130000|2022-05-23 08:05:30|693.9|693.4|693.9|693.3|693.9|693.4|693.7|693.2|391
1653293140000|2022-05-23 08:05:40|693.8|693.2|693.5|693.2|693.8|693.2|693.5|693.2|0
1653293150000|2022-05-23 08:05:50|||||||||90
1653293170000|2022-05-23 08:06:10|693.2|693.1|693.1|692.8|693.5|693.3|693.1|692.8|9544
1653293200000|2022-05-23 08:06:40|693|692.7|693.2|692.9|693.2|693|693|692.7|1941
1653293230000|2022-05-23 08:07:10|693.3|693|693.7|693.1|693.7|693.1|693.2|693|895
1653293250000|2022-05-23 08:07:30|693.8|693.2|693.9|693.2|693.9|693.2|693.8|693.2|0
1653293260000|2022-05-23 08:07:40|694|693.3|694|693.3|694|693.3|694|693.3|0
1653293270000|2022-05-23 08:07:50||693.4||693.4||693.4||693.4|0
1653293280000|2022-05-23 08:08:00||693.5||693.5||693.5||693.5|0
1653293290000|2022-05-23 08:08:10||693.4||693.4||693.4||693.4|0
1653293300000|2022-05-23 08:08:20|693.9|693.5|694|693.5|694|693.5|693.9|693.5|0
1653293310000|2022-05-23 08:08:30|693.9||693.9||693.9||693.9||0
1653293320000|2022-05-23 08:08:40|694|693.6|694.7|694.2|694.7|694.2|694|693.6|573
1653293330000|2022-05-23 08:08:50||694.3||694.3||694.3||694.3|0
1653293340000|2022-05-23 08:09:00|694.8|694.4|694.9|694.4|695|694.4|694.8|694.4|0
1653293400000|2022-05-23 08:10:00|695|694.5|694.8|694.3|696.4|695.8|694.8|694.3|39616
1653293410000|2022-05-23 08:10:10|694.9|694.4|694.8|694.4|695|694.5|694.8|694.4|0
1653293420000|2022-05-23 08:10:20|694.9|694.5|694.9|694.6|695|694.8|694.8|694.5|4301
1653293430000|2022-05-23 08:10:30|695|694.7|695|694.6|695|694.7|695|694.6|75
1653293450000|2022-05-23 08:10:50|694.9|694.7|694.9|694.5|694.9|694.7|694.8|694.5|10481
1653293460000|2022-05-23 08:11:00|694.8|694.4|694.8|694.4|694.8|694.4|694.5|694.3|2492
1653293470000|2022-05-23 08:11:10|694.9|694.5|694.9|694.5|694.9|694.6|694.9|694.4|243
1653293480000|2022-05-23 08:11:20|694.8|694.6|695|694.7|695|694.8|694.8|694.6|4537
1653293490000|2022-05-23 08:11:30|695.1|694.8|695.2|694.9|695.4|695|695|694.8|4207
1653293500000|2022-05-23 08:11:40|695.3|695|695.8|695.1|695.8|695.2|695.3|695|1102
1653293510000|2022-05-23 08:11:50|695.7|695|695.4|695.1|695.7|695.2|695.4|694.9|1083
1653293520000|2022-05-23 08:12:00|695.5|695.2|695.8|695.2|695.8|695.2|695.5|695.1|0
1653293530000|2022-05-23 08:12:10|695.7|695.1|694.8|694.3|695.7|695.1|694.6|694.3|8460
1653293540000|2022-05-23 08:12:20|694.9|694.1|694.4|694|694.9|694.4|693.9|693.8|28834
1653293550000|2022-05-23 08:12:30|694.3|693.9|693.6|693.2|694.3|693.9|693.6|693.2|1652
1653293560000|2022-05-23 08:12:40||693.1||693.1||693.1||693.1|0
1653293570000|2022-05-23 08:12:50|693.5||693.5||693.5||693.5||0
1653293580000|2022-05-23 08:13:00|693.6|693.2|693.9|693.4|693.9|693.5|693.6|693.2|1196
1653293590000|2022-05-23 08:13:10|693.8|693.3|693.8|693.3|693.8|693.3|693.8|693.3|0
1653293600000|2022-05-23 08:13:20||693.2||693.2||693.2||693.1|0
1653293610000|2022-05-23 08:13:30||693.3||693.3||693.4||693.3|0
1653293640000|2022-05-23 08:14:00|693.7|693.2|693.6|693.2|693.7|693.2|693.6|693.1|159
1653293650000|2022-05-23 08:14:10|693|692.9|692.7|692.4|693|692.9|692.5|692.2|33468
1653293660000|2022-05-23 08:14:20|692.6||692.6||692.6||692.6||1006
1653293670000|2022-05-23 08:14:30|692.5|692.3|692.5|692.3|692.5|692.3|692.5|692.3|3043
1653293680000|2022-05-23 08:14:40|692.6|692.5|693|692.7|693|692.9|692.6|692.5|13597
1653293690000|2022-05-23 08:14:50|||||||||140
1653293700000|2022-05-23 08:15:00|692.9|692.5|692.8|692.4|692.9|692.5|692.8|692.2|669
1653293710000|2022-05-23 08:15:10|692.9|692.5|693.8|693.5|693.8|693.5|692.9|692.5|7060
1653293720000|2022-05-23 08:15:20|693.9|693.8|694|693.5|694|693.8|693.9|693.5|583
1653293750000|2022-05-23 08:15:50|693.9|693.4|693.5|693.1|693.9|693.4|693.5|693.1|4244
1653293780000|2022-05-23 08:16:20|693.4||693.4||693.4||693.4||0
1653293790000|2022-05-23 08:16:30|693.3|692.9|693.1|692.9|693.3|693.1|693.1|692.9|2069
1653293800000|2022-05-23 08:16:40|693|692.7|692.9|692.5|693|692.7|692.9|692.5|152
1653293820000|2022-05-23 08:17:00|693|692.6|693.4|693.1|693.4|693.1|693|692.6|592
1653293830000|2022-05-23 08:17:10|693.3|693.2|693.6|693.1|693.6|693.2|693.3|693.1|573
1653293840000|2022-05-23 08:17:20|693.5|693.2|693.5|693.1|693.6|693.2|693.5|693.1|0
1653293870000|2022-05-23 08:17:50|693.7|693.2|693.9|693.5|693.9|693.5|693.5|693.2|1652
1653293880000|2022-05-23 08:18:00|693.8|693.4|693.7|693.3|693.8|693.4|693.7|693.3|0
1653293900000|2022-05-23 08:18:20|693.8|693.4|693.7|693.4|693.8|693.5|693.5|693.3|1578
1653293920000|2022-05-23 08:18:40|693.6|693.3|693.2|692.9|693.6|693.3|693|692.8|7728
1653293930000|2022-05-23 08:18:50|693.3|693|693.1|692.9|693.5|693.1|693.1|692.9|855
1653293940000|2022-05-23 08:19:00|693.2|693|693.3|692.9|693.3|693|693.2|692.9|113
1653293950000|2022-05-23 08:19:10|693.2|692.8|693|692.7|693.2|692.8|692.9|692.7|1013
1653293960000|2022-05-23 08:19:20|693.1|692.8|693.1|692.8|693.1|692.9|693.1|692.8|1000
1653293970000|2022-05-23 08:19:30|693|692.7|693|692.7|693|692.7|693|692.7|0
1653293980000|2022-05-23 08:19:40|692.9|692.6|692.5|691.9|692.9|692.6|692.5|691.9|471
1653293990000|2022-05-23 08:19:50||692||692||692||692|0
1653294000000|2022-05-23 08:20:00|692.4||692.4||692.4||692.4||0
1653294010000|2022-05-23 08:20:10||691.9||691.7||691.9||691.7|0
1653294020000|2022-05-23 08:20:20|692.5|691.8|693.2|692.7|693.2|692.7|692.5|691.8|1173
1653294060000|2022-05-23 08:21:00|693.1|692.6|692.9|692.4|693.1|692.6|692.9|692.4|383
1653294070000|2022-05-23 08:21:10||692.5||692.4||692.5||692.4|0
1653294080000|2022-05-23 08:21:20|692.8|692.3|692.4|692|692.8|692.3|692.4|692|682
1653294090000|2022-05-23 08:21:30|692.5|691.9|692.4|691.8|692.5|691.9|692.4|691.8|0
1653294120000|2022-05-23 08:22:00|692.3||692.3||692.3||692.3||0
1653294130000|2022-05-23 08:22:10|692.2|691.7|691.9|691.4|692.2|691.7|691.9|691.3|300
1653294140000|2022-05-23 08:22:20|691.8||691.8||691.8||691.8||0
1653294150000|2022-05-23 08:22:30|691.7||691.7||691.7||691.7||0
1653294160000|2022-05-23 08:22:40|691.8|691.5|692.7|692.3|692.7|692.3|691.8|691.5|5094
1653294170000|2022-05-23 08:22:50|692.6|692.2|692.3|692.1|692.6|692.2|692.1|691.9|2515
1653294180000|2022-05-23 08:23:00|692.5|692|692.5|692.1|692.5|692.2|692.5|692|365
1653294190000|2022-05-23 08:23:10|692|692|692|691.7|692|692|691.8|691.3|32407
1653294200000|2022-05-23 08:23:20|691.6|691.5|692|691.8|692|691.8|691.6|691.5|22542
1653294220000|2022-05-23 08:23:40|692.1|691.9|692.4|692|692.6|692.1|692.1|691.9|467
1653294230000|2022-05-23 08:23:50|692.3|691.9|691.9|691.6|692.3|692|691.9|691.6|1161
1653294240000|2022-05-23 08:24:00|692.3|691.9|692.4|692|692.4|692|692.3|691.9|1152
1653294270000|2022-05-23 08:24:30|692.6|692.1|693|692.6|693|692.6|692.6|692.1|1020
1653294280000|2022-05-23 08:24:40|693.1|692.7|693.2|692.7|693.2|692.7|693.1|692.7|0
1653294290000|2022-05-23 08:24:50|693.3|692.8|693.3|692.7|693.3|692.9|693.1|692.7|1204
1653294300000|2022-05-23 08:25:00|693.4||693.4||693.4||693.4||0
1653294310000|2022-05-23 08:25:10|693.3|692.8|693.3|693|693.3|693|693.3|692.8|0
1653294320000|2022-05-23 08:25:20|693.2|692.9|692.7|692.3|693.2|692.9|692.7|692.3|1234
1653294330000|2022-05-23 08:25:30|692.6|692.2|692.6|692.2|692.7|692.3|692|691.8|6496
1653294340000|2022-05-23 08:25:40|692.7|692.3|693|692.5|693.1|692.7|692.7|692.3|147
1653294360000|2022-05-23 08:26:00|693.1|692.6|693|692.6|693.2|692.9|693|692.5|146
1653294370000|2022-05-23 08:26:10|693.2|692.7|693.4|692.9|693.4|692.9|693.2|692.7|0
1653294390000|2022-05-23 08:26:30||693||692.9||693||692.9|0
1653294400000|2022-05-23 08:26:40|693.3|693|693.3|692.9|693.3|693.1|693.3|692.9|0
1653294430000|2022-05-23 08:27:10|693.4|693|693.3|692.9|693.5|693.2|693.2|692.9|601
1653294440000|2022-05-23 08:27:20||693||692.9||693||692.9|750
1653294450000|2022-05-23 08:27:30||693||692.9||693||692.9|0
1653294460000|2022-05-23 08:27:40||693||692.9||693||692.9|0
1653294480000|2022-05-23 08:28:00|693.2|692.8|693|692.6|693.2|692.8|692.6|692.3|9782
1653294500000|2022-05-23 08:28:20|692.9|692.7|692.8|692.6|692.9|692.8|692.8|692.6|993
1653294510000|2022-05-23 08:28:30|692.7|692.4|692.8|692.3|692.8|692.4|692.6|692.2|2424
1653294520000|2022-05-23 08:28:40|692.9||692.9||692.9||692.9||0
1653294530000|2022-05-23 08:28:50|692.8|692.6|692.9|692.7|692.9|692.7|692.8|692.6|1543
1653294540000|2022-05-23 08:29:00||692.8||692.7||692.8||692.7|0
1653294570000|2022-05-23 08:29:30|692.8|692.6|692.8|692.6|692.9|692.6|692.8|692.6|0
1653294580000|2022-05-23 08:29:40|692.9|692.7|693.2|692.8|693.3|692.9|692.9|692.7|1725
1653294590000|2022-05-23 08:29:50|693.7|692.9|693.1|692.9|693.8|693.2|693.1|692.9|14770
1653294600000|2022-05-23 08:30:00|692.9|692.8|693.1|692.8|693.1|692.9|692.9|692.8|61
1653294620000|2022-05-23 08:30:20|693.2|692.9|693.5|693.2|693.5|693.2|693.2|692.9|1050
1653294630000|2022-05-23 08:30:30|693.4|693.1|693.3|692.8|693.4|693.1|693.2|692.8|105
1653294640000|2022-05-23 08:30:40|693.2|692.7|693.3|693|693.3|693|692.9|692.6|1011
1653294650000|2022-05-23 08:30:50|693.2||693.2||693.2||693.2||0
1653294660000|2022-05-23 08:31:00|693.1|692.9|692.9|692.6|693.1|692.9|692.8|692.6|10352
1653294680000|2022-05-23 08:31:20|692.8|692.5|692.8|692.3|692.8|692.5|692.7|692.3|1973
1653294690000|2022-05-23 08:31:30|692.7|692.2|692.7|692.2|692.7|692.2|692.7|692.2|0
1653294720000|2022-05-23 08:32:00||692.3||692.5||692.5||692.3|0
1653294730000|2022-05-23 08:32:10|692.8|692.6|693|692.8|693|692.8|692.8|692.6|2231
1653294740000|2022-05-23 08:32:20||692.9||692.7||692.9||692.7|0
1653294770000|2022-05-23 08:32:50|||||||||40
1653294810000|2022-05-23 08:33:30|693.1|692.8|693.3|693|693.4|693.1|693.1|692.8|215
1653294820000|2022-05-23 08:33:40|693.4|693.1|693.8|693.4|693.8|693.5|693.4|693.1|1091
1653294840000|2022-05-23 08:34:00|693.6|693.3|693.6|693.3|693.6|693.5|693.4|693.3|1081
1653294890000|2022-05-23 08:34:50|693.5|693.2|693.4|692.9|693.5|693.2|693.3|692.9|500
1653294900000|2022-05-23 08:35:00|693.3|692.8|693.1|692.6|693.3|692.8|693.1|692.6|106
1653294910000|2022-05-23 08:35:10|693|692.5|692.7|692.2|693|692.5|692.5|692.1|823
1653294920000|2022-05-23 08:35:20|692.8|692.3|692.5|692.2|692.8|692.3|692.5|692.2|795
1653294930000|2022-05-23 08:35:30|692.6|692.3|692.5|692.1|692.7|692.4|692.3|692.1|7219
1653294940000|2022-05-23 08:35:40|692.6|692.2|693.3|692.7|693.3|692.7|692.5|692.2|1387
1653294960000|2022-05-23 08:36:00|693.2|692.8|693.3|692.9|693.3|692.9|693.2|692.8|0
1653294970000|2022-05-23 08:36:10||692.8||692.8||692.9||692.8|0
1653294980000|2022-05-23 08:36:20|693.2|692.7|693.3|692.8|693.3|692.8|693|692.6|1300
1653294990000|2022-05-23 08:36:30|693.4|692.9|693.3|692.9|693.4|692.9|693.3|692.9|0
1653295000000|2022-05-23 08:36:40||692.8||692.8||692.8||692.8|0
1653295010000|2022-05-23 08:36:50||693||693||693||693|0
1653295020000|2022-05-23 08:37:00|693.4|693.1|693.5|693|693.6|693.2|693.4|693|791
1653295030000|2022-05-23 08:37:10|693.4|693.2|693.1|692.6|693.4|693.2|693.1|692.6|580
1653295040000|2022-05-23 08:37:20|693|692.5|693|692.5|693|692.5|693|692.5|0
1653295060000|2022-05-23 08:37:40|692.9|692.4|692.8|692.4|692.9|692.5|692.4|692.1|7525
1653295070000|2022-05-23 08:37:50|692.7|692.3|692.7|692.3|692.8|692.3|692.7|692.3|0
1653295120000|2022-05-23 08:38:40|692.6|692.2|692.5|692.2|692.6|692.2|692.3|692.1|1379
1653295130000|2022-05-23 08:38:50||692.3||692.2||692.3||692.2|10
1653295160000|2022-05-23 08:39:20|692.6|692.3|692.6|692.3|692.7|692.4|692.6|692.3|626
1653295170000|2022-05-23 08:39:30|692.7|692.4|692.7|692.3|692.7|692.4|692.7|692.3|0
1653295180000|2022-05-23 08:39:40||692.4||692.4||692.4||692.4|0
1653295190000|2022-05-23 08:39:50|692.8|692.5|692.8|692.5|692.8|692.6|692.8|692.5|830
1653295230000|2022-05-23 08:40:30|692.7||692.7||692.7||692.7||0
1653295240000|2022-05-23 08:40:40|692.6|692.4|692.4|692.2|692.6|692.4|692.2|692|11515
1653295250000|2022-05-23 08:40:50|692.5|692.3|692.8|692.3|692.8|692.3|692.5|692.3|628
1653295260000|2022-05-23 08:41:00||692.4||692.4||692.4||692.4|0
1653295270000|2022-05-23 08:41:10|692.9|692.5|692.8|692.5|693|692.6|692.8|692.5|96
1653295280000|2022-05-23 08:41:20|692.9|692.4|693.1|692.5|693.1|692.6|692.8|692.3|0
1653295300000|2022-05-23 08:41:40|693||693||693||692.9||0
1653295320000|2022-05-23 08:42:00||692.6||692.6||692.6||692.6|0
1653295330000|2022-05-23 08:42:10||692.5||692.6||692.6||692.5|0
1653295340000|2022-05-23 08:42:20|693.1|692.7|693.4|693.1|693.5|693.1|693.1|692.7|5488
1653295350000|2022-05-23 08:42:30|693.2||693.2||693.2||693.2||0
1653295360000|2022-05-23 08:42:40|693.1|693|692.9|692.6|693.1|693|692.9|692.6|2024
1653295370000|2022-05-23 08:42:50|693|692.8|693.1|692.8|693.2|692.9|693|692.8|887
1653295380000|2022-05-23 08:43:00|693|692.7|693|692.7|693|692.7|693|692.7|1
1653295390000|2022-05-23 08:43:10|692.9|692.6|692.8|692.6|692.9|692.6|692.8|692.6|517
1653295410000|2022-05-23 08:43:30|692.7|692.5|692.7|692.5|692.7|692.5|692.7|692.5|280
1653295420000|2022-05-23 08:43:40|692.8||692.8||692.8||692.8||0
1653295430000|2022-05-23 08:43:50|692.9|692.6|693|692.7|693|692.7|692.9|692.6|359
1653295440000|2022-05-23 08:44:00||692.6||692.6||692.6||692.6|0
1653295450000|2022-05-23 08:44:10|692.9|692.5|692.4|692|692.9|692.5|692.4|692|779
1653295470000|2022-05-23 08:44:30|692.5|692.1|692.7|692.3|692.7|692.3|692.5|692.1|1292
1653295480000|2022-05-23 08:44:40|692.6||692.6||692.6||692.6||0
1653295510000|2022-05-23 08:45:10|692.5|692.4|693|692.6|693|692.6|692.5|692.4|432
1653295520000|2022-05-23 08:45:20||692.7||692.7||692.7||692.7|0
1653295540000|2022-05-23 08:45:40||692.8||692.8||692.9||692.8|0
1653295550000|2022-05-23 08:45:50||692.7||692.8||692.8||692.6|0
1653295570000|2022-05-23 08:46:10|692.9|692.7|693|692.7|693|692.7|692.8|692.4|0
1653295580000|2022-05-23 08:46:20||692.8||692.7||692.8||692.7|0
1653295590000|2022-05-23 08:46:30|692.9|692.6|692.9|692.6|692.9|692.6|692.9|692.6|0
1653295600000|2022-05-23 08:46:40|693||693||693||693||0
1653295610000|2022-05-23 08:46:50|693.1|692.7|693.5|693.1|693.5|693.1|693.1|692.7|5345
1653295620000|2022-05-23 08:47:00|693.6|692.9|693.3|692.9|693.6|693|693.3|692.8|5000
1653295630000|2022-05-23 08:47:10|693.4||693.4||693.4||693.4||0
1653295640000|2022-05-23 08:47:20|692.7|692.6|693|692.6|693.4|692.8|692.7|692.6|6238
1653295650000|2022-05-23 08:47:30|692.9|692.5|692.6|692.1|692.9|692.5|692.5|692.1|282
1653295710000|2022-05-23 08:48:30|692.7|692.2|692.7|692.3|692.7|692.3|692.7|692.2|1074
1653295720000|2022-05-23 08:48:40||692.2||692.2||692.2||692.2|0
1653295730000|2022-05-23 08:48:50|692.6||692.6||692.6||692.6||0
1653295740000|2022-05-23 08:49:00|692.5|692.1|692.5|692.1|692.5|692.1|692.5|692.1|0
1653295750000|2022-05-23 08:49:10|692.4||692.3||692.4||692.3||0
1653295760000|2022-05-23 08:49:20|692.2|692|692.5|692|692.5|692|692|691.7|4308
1653295770000|2022-05-23 08:49:30||692.1||692.1||692.1||692.1|0
1653295790000|2022-05-23 08:49:50||692.3||692.4||692.4||692.3|0
1653295800000|2022-05-23 08:50:00|692.4|692.3|692.4|692|692.4|692.3|692.4|692|0
1653295860000|2022-05-23 08:51:00|692.3|691.9|692|691.7|692.3|691.9|692|691.7|1545
1653295870000|2022-05-23 08:51:10|692.1|691.8|692.3|691.9|692.5|692.1|692.1|691.8|4768
1653295880000|2022-05-23 08:51:20|692.2|691.8|692|691.9|692.2|691.9|692|691.7|1428
1653295890000|2022-05-23 08:51:30|692.1||692.3||692.3||692.1||286
1653295900000|2022-05-23 08:51:40|692.2|691.8|692.2|691.8|692.2|691.8|692|691.8|104
1653295920000|2022-05-23 08:52:00|692.1|691.9|692.5|692.1|692.5|692.1|692.1|691.9|820
1653295930000|2022-05-23 08:52:10||692.2||692.1||692.2||692.1|0
1653295940000|2022-05-23 08:52:20|692.6|692.3|692.7|692.3|692.7|692.4|692.6|692.3|147
1653295960000|2022-05-23 08:52:40||692.4||692.4||692.4||692.4|0
1653295980000|2022-05-23 08:53:00||692.5||692.4||692.5||692.4|1451
1653295990000|2022-05-23 08:53:10|692.8|692.5|692.8|692.7|693|692.8|692.7|692.5|2329
1653296000000|2022-05-23 08:53:20|692.9|692.6|692.8|692.4|693|692.7|692.7|692.4|3149
1653296010000|2022-05-23 08:53:30|692.7|692.5|692.5|692.3|692.7|692.5|692.4|692.1|9629
1653296040000|2022-05-23 08:54:00|692.6|692.4|692.8|692.5|692.8|692.5|692.6|692.4|0
1653296050000|2022-05-23 08:54:10|692.9|692.6|693|692.8|693|692.8|692.9|692.6|1222
1653296060000|2022-05-23 08:54:20|693.1|692.9|693.4|692.9|693.4|693|693.1|692.9|3500
1653296090000|2022-05-23 08:54:50|693.3|692.8|693.2|692.9|693.3|692.9|693.1|692.7|1141
1653296100000|2022-05-23 08:55:00|693.1||693.1||693.2||693.1||0
1653296110000|2022-05-23 08:55:10|693.2||693.1||693.2||693.1||0
1653296120000|2022-05-23 08:55:20|693|692.8|692.7|692.5|693|692.8|692.6|692.5|387
1653296140000|2022-05-23 08:55:40|692.8|692.6|692.8|692.5|692.9|692.6|692.8|692.5|626
1653296190000|2022-05-23 08:56:30|692.7||692.7||692.7||692.7||0
1653296210000|2022-05-23 08:56:50|692.6|692.4|692.4|692.3|692.6|692.4|692.4|692.3|1172
1653296230000|2022-05-23 08:57:10|692.5|692.4|693.3|692.9|693.3|692.9|692.5|692.3|365
1653296240000|2022-05-23 08:57:20|693.4||693.4||693.4||693.4||0
1653296250000|2022-05-23 08:57:30|693.3||693.3||693.3||693.3||0
1653296260000|2022-05-23 08:57:40|693.4||693.4||693.4||693.4||0
1653296280000|2022-05-23 08:58:00|693.3||693.3||693.3||693.3||0
1653296300000|2022-05-23 08:58:20|693.4||693.4||693.4||693.4||0
1653296360000|2022-05-23 08:59:20|693.1|693|693.4|693|693.4|693.2|693.1|693|250
1653296380000|2022-05-23 08:59:40|693.3|693.1|692.9|692.5|693.3|693.1|692.9|692.4|4836
1653296390000|2022-05-23 08:59:50|||||||||17
1653296400000|2022-05-23 09:00:00|692.8|692.4|692.7|692.3|692.8|692.4|692.5|692.3|533
1653296410000|2022-05-23 09:00:10|692.6||692.6||692.6||692.6||15
1653296420000|2022-05-23 09:00:20|692.5|692.2|692.5|692.2|692.6|692.2|692.4|692.2|449
1653296430000|2022-05-23 09:00:30|692.4|692.1|691.8|691.3|692.4|692.1|691.8|691.3|1161
1653296440000|2022-05-23 09:00:40|691.9|691.4|692.5|692|692.5|692.1|691.9|691.4|2525
1653296450000|2022-05-23 09:00:50|692.6|691.9|692.6|692.1|692.6|692.2|692.6|691.9|0
1653296460000|2022-05-23 09:01:00|692.5|692|692.5|692|692.5|692|692.4|692|0
1653296470000|2022-05-23 09:01:10|692.4||692.4||692.4||692.4||0
1653296480000|2022-05-23 09:01:20|692.3|691.9|692.4|692.1|692.5|692.1|692.3|691.8|8351
1653296510000|2022-05-23 09:01:50|692.3|692|692.2|692|692.3|692|692.2|692|1448
1653296520000|2022-05-23 09:02:00|692.3||692.3||692.4||692.2||0
1653296530000|2022-05-23 09:02:10|692.2||692.2||692.2||692.2||0
1653296540000|2022-05-23 09:02:20|692.1|691.9|691.9|691.6|692.1|691.9|691.8|691.5|784
1653296550000|2022-05-23 09:02:30|692|691.7|692.3|691.9|692.3|691.9|692|691.7|334
1653296560000|2022-05-23 09:02:40||692||692||692.1||692|0
1653296570000|2022-05-23 09:02:50|692.4|692.1|692.7|692.1|692.8|692.3|692.4|692.1|570
1653296580000|2022-05-23 09:03:00|692.6|692.2|692.6|692.2|692.6|692.2|692.6|692.1|0
1653296590000|2022-05-23 09:03:10||692.1||692.2||692.2||692.1|0
1653296630000|2022-05-23 09:03:50||692.3||692.2||692.3||692.2|0
1653296640000|2022-05-23 09:04:00|||||||||60
1653296670000|2022-05-23 09:04:30|692.5|692.1|692.5|692.1|692.5|692.1|692.2|692|716
1653296690000|2022-05-23 09:04:50|692.6|692.2|692.8|692.5|692.8|692.6|692.6|692.2|1173
1653296770000|2022-05-23 09:06:10|692.7|692.4|692.7|692.3|692.7|692.4|692.7|692.3|409
1653296820000|2022-05-23 09:07:00||692.4||692.4||692.4||692.4|0
1653296830000|2022-05-23 09:07:10||692.3||692.3||692.3||692.3|0
1653296840000|2022-05-23 09:07:20|692.6||692.6||692.6||692.6||0
1653296850000|2022-05-23 09:07:30|692.5|692.2|692.4|692.1|692.5|692.2|692.1|691.6|1017
1653296870000|2022-05-23 09:07:50|692.5|692.2|693|692.7|693|692.7|692.5|692.2|1863
1653296880000|2022-05-23 09:08:00|693.1||693.2||693.2||693.1||0
1653296890000|2022-05-23 09:08:10|693.3|692.8|693.2|692.7|693.3|692.9|693.2|692.7|353
1653296910000|2022-05-23 09:08:30|693.1||693.1||693.1||693.1||0
1653296920000|2022-05-23 09:08:40|693|692.6|692.9|692.4|693|692.6|692.7|692.2|856
1653296930000|2022-05-23 09:08:50|693|692.5|693.2|692.6|693.2|692.7|693|692.5|0
1653296940000|2022-05-23 09:09:00|693.3||693.3||693.3||693.3||0
1653296950000|2022-05-23 09:09:10|693.2||693.1||693.2||693.1||0
1653296960000|2022-05-23 09:09:20|693|692.5|693|692.4|693|692.5|693|692.4|0
1653296990000|2022-05-23 09:09:50||692.5||692.4||692.5||692.4|0
1653297000000|2022-05-23 09:10:00|692.9|692.5|692.9|692.4|692.9|692.5|692.9|692.4|0
1653297020000|2022-05-23 09:10:20|693|692.5|693.5|693.1|693.5|693.2|693|692.5|1153
1653297040000|2022-05-23 09:10:40||693.2||693.2||693.2||693.2|0
1653297060000|2022-05-23 09:11:00||693.3||693.3||693.3||693.3|0
1653297070000|2022-05-23 09:11:10|693.4|693.2|693.5|693.2|693.5|693.2|693.4|693|5000
1653297110000|2022-05-23 09:11:50|||||||||30
1653297120000|2022-05-23 09:12:00|693.4||693.4||693.4||693.4||0
1653297130000|2022-05-23 09:12:10|693.3|693.1|693.3|693.1|693.3|693.1|693.3|693.1|452
1653297150000|2022-05-23 09:12:30|693.4|693.2|693.6|693.4|693.6|693.4|693.4|693.1|3674
1653297160000|2022-05-23 09:12:40|693.7|693.5|693.9|693.4|694|693.6|693.7|693.4|343
1653297170000|2022-05-23 09:12:50|693.8||693.8||693.8||693.8||0
1653297190000|2022-05-23 09:13:10||693.5||693.7||693.7||693.5|0
1653297200000|2022-05-23 09:13:20|693.9||693.8||694||693.8||267
1653297210000|2022-05-23 09:13:30|693.7|693.6|693.8|693.6|693.9|693.6|693.7|693.4|4790
1653297220000|2022-05-23 09:13:40|693.7|693.5|693.3|693.1|693.7|693.5|693.3|693|1271
1653297230000|2022-05-23 09:13:50|693.4|693.2|693.7|693.2|693.7|693.2|693.4|693.2|0
1653297240000|2022-05-23 09:14:00|693.5|693.1|693.7|693.4|693.7|693.4|693.2|693|2821
1653297260000|2022-05-23 09:14:20|693.6|693.3|693.5|693|693.6|693.3|693.5|693|1206
1653297270000|2022-05-23 09:14:30|693.4|692.9|693.2|692.8|693.4|692.9|693.2|692.7|188
1653297280000|2022-05-23 09:14:40|693.1|692.7|693.5|693.1|693.5|693.1|693.1|692.6|554
1653297290000|2022-05-23 09:14:50||693||693||693.1||693|0
1653297300000|2022-05-23 09:15:00|693.4|692.9|693|692.7|693.4|692.9|692.8|692.5|3478
1653297310000|2022-05-23 09:15:10|693.2|692.8|693.4|692.9|693.4|693|693.2|692.8|671
1653297320000|2022-05-23 09:15:20||692.8||692.8||692.8||692.8|0
1653297330000|2022-05-23 09:15:30|693.3|692.7|693.1|692.8|693.3|692.8|692.9|692.7|751
1653297340000|2022-05-23 09:15:40||692.9||692.8||692.9||692.8|43
1653297350000|2022-05-23 09:15:50|693|692.7|692.8|692.5|693.1|692.7|692.7|692.4|636
1653297360000|2022-05-23 09:16:00|692.7|692.4|692.5|691.9|692.7|692.4|692.5|691.9|1246
1653297370000|2022-05-23 09:16:10|692.4|691.8|692.3|691.8|692.4|691.8|692.3|691.8|0
1653297380000|2022-05-23 09:16:20|692.5|691.9|692.7|692.2|692.7|692.2|692.3|691.9|1115
1653297390000|2022-05-23 09:16:30|692.6|692.3|692.7|692.3|692.7|692.5|692.5|692.2|2591
1653297400000|2022-05-23 09:16:40||692.4||692.3||692.4||692.3|0
1653297410000|2022-05-23 09:16:50||692.4||692.4||692.5||692.4|25
1653297470000|2022-05-23 09:17:50||692.5||692.5||692.5||692.5|0
1653297480000|2022-05-23 09:18:00|692.9|692.6|693.2|692.7|693.2|692.7|692.9|692.6|1626
1653297490000|2022-05-23 09:18:10|693.1|692.6|693.1|692.7|693.1|692.7|693.1|692.6|0
1653297500000|2022-05-23 09:18:20||692.6||692.6||692.6||692.6|0
1653297510000|2022-05-23 09:18:30||692.7||692.7||692.7||692.7|0
1653297520000|2022-05-23 09:18:40|693.3|692.8|693.1|692.6|693.5|693.1|693.1|692.5|2944
1653297540000|2022-05-23 09:19:00|693||693||693||693||0
1653297550000|2022-05-23 09:19:10|692.9|692.5|692.7|692.3|692.9|692.5|692.4|692|25226
1653297570000|2022-05-23 09:19:30|692.6||692.6||692.6||692.6||0
1653297580000|2022-05-23 09:19:40|692.7||692.7||692.7||692.7||0
1653297590000|2022-05-23 09:19:50||692.4||692.4||692.4||692.4|0
1653297600000|2022-05-23 09:20:00||692.5||692.6||692.6||692.4|129
1653297610000|2022-05-23 09:20:10|692.9|692.7|693|692.7|693.3|692.7|692.9|692.7|39
1653297620000|2022-05-23 09:20:20|693.2|692.8|693|692.7|693.3|692.8|693|692.7|456
1653297640000|2022-05-23 09:20:40|692.9|692.6|692.9|692.4|692.9|692.6|692.6|692.3|646
1653297650000|2022-05-23 09:20:50|692.7||692.7||692.7||692.7||0
1653297680000|2022-05-23 09:21:20|692.6||692.6||692.6||692.6||0
1653297710000|2022-05-23 09:21:50|692.5|692.3|692.5|692|692.5|692.3|692.4|691.9|841
1653297720000|2022-05-23 09:22:00||692.1||692||692.1||692|0
1653297740000|2022-05-23 09:22:20||692.1||692.1||692.1||692.1|0
1653297780000|2022-05-23 09:23:00|692.6|692.2|693.1|692.6|693.1|692.6|692.6|692.2|2244
1653297790000|2022-05-23 09:23:10|692.9|692.5|692.5|692.1|692.9|692.5|692.5|692|1187
1653297800000|2022-05-23 09:23:20|692.4|692|692.4|691.9|692.4|692|692|691.6|5411
1653297820000|2022-05-23 09:23:40|692.5|692|692.5|692|692.5|692|692.5|692|0
1653297830000|2022-05-23 09:23:50||692.1||692||692.1||692|0
1653297850000|2022-05-23 09:24:10|692.4|691.9|692.4|691.9|692.4|691.9|692.4|691.9|0
1653297860000|2022-05-23 09:24:20|692.5|692|692.4|691.9|692.6|692.1|692.4|691.9|1930
1653297870000|2022-05-23 09:24:30|692.3|691.8|692.2|691.8|692.3|691.8|692.2|691.7|457
1653297890000|2022-05-23 09:24:50||691.9||692||692||691.9|0
1653297900000|2022-05-23 09:25:00||691.9||691.9||691.9||691.9|0
1653297910000|2022-05-23 09:25:10|692.1|691.8|692.1|691.6|692.1|691.8|692.1|691.6|0
1653297940000|2022-05-23 09:25:40|692.3|691.7|692.5|692.1|692.5|692.1|692.2|691.7|2057
1653297950000|2022-05-23 09:25:50|692.6|692.2|692.9|692.4|692.9|692.4|692.6|692.2|0
1653297960000|2022-05-23 09:26:00|693|692.5|693|692.5|693|692.5|693|692.5|0
1653297970000|2022-05-23 09:26:10|693.1|692.6|693.1|692.6|693.1|692.6|693.1|692.6|0
1653297980000|2022-05-23 09:26:20|693.2|692.7|693|692.6|693.2|692.7|693|692.6|0
1653297990000|2022-05-23 09:26:30|692.9|692.5|692.8|692.5|693.1|692.5|692.8|692.5|1
1653298000000|2022-05-23 09:26:40|692.9|692.6|692.9|692.6|692.9|692.6|692.7|692.6|347
1653298010000|2022-05-23 09:26:50||692.5||692.5||692.5||692.5|0
1653298020000|2022-05-23 09:27:00||692.6||692.7||692.7||692.6|0
1653298030000|2022-05-23 09:27:10|692.8|692.6|692.7|692.3|692.8|692.6|692.7|692.3|1500
1653298040000|2022-05-23 09:27:20|692.6|692.2|692.2|691.9|692.6|692.2|692.2|691.8|365
1653298050000|2022-05-23 09:27:30||692||692||692||691.9|0
1653298060000|2022-05-23 09:27:40|692.3|692.1|692.5|692.3|692.7|692.3|692.3|692.1|1258
1653298070000|2022-05-23 09:27:50|692.7|692.4|692.9|692.3|692.9|692.4|692.7|692.3|344
1653298080000|2022-05-23 09:28:00|693||693||693||693||0
1653298100000|2022-05-23 09:28:20|693.1|692.4|693.1|692.5|693.1|692.6|693|692.4|0
1653298110000|2022-05-23 09:28:30|693||693||693||693||0
1653298120000|2022-05-23 09:28:40||692.6||692.6||692.6||692.6|0
1653298130000|2022-05-23 09:28:50||692.5||692.5||692.5||692.5|0
1653298160000|2022-05-23 09:29:20||692.6||692.6||692.7||692.6|400
1653298170000|2022-05-23 09:29:30|692.9|692.7|692.7|692.3|692.9|692.7|692.6|692.3|270
1653298180000|2022-05-23 09:29:40|692.6||692.6||692.7||692.6||0
1653298190000|2022-05-23 09:29:50||692.5||692.5||692.5||692.5|0
1653298200000|2022-05-23 09:30:00|692.7|692.6|692.9|692.7|692.9|692.7|692.7|692.5|1449
1653298220000|2022-05-23 09:30:20|692.8|692.6|692.9|692.5|692.9|692.6|692.8|692.5|445
1653298230000|2022-05-23 09:30:30|692.8|692.4|692.8|692.4|692.8|692.4|692.6|692.3|485
1653298240000|2022-05-23 09:30:40|692.7|692.3|692.7|692.3|692.7|692.3|692.7|692.3|0
1653298250000|2022-05-23 09:30:50|692.8|692.4|692.8|692.4|692.8|692.4|692.8|692.4|0
1653298260000|2022-05-23 09:31:00||692.5||692.5||692.5||692.5|0
1653298270000|2022-05-23 09:31:10||692.6||692.6||692.6||692.6|0
1653298280000|2022-05-23 09:31:20|693|692.7|692.8|692.5|693.1|692.7|692.8|692.5|237
1653298290000|2022-05-23 09:31:30|693|692.6|692.9|692.6|693.2|692.7|692.9|692.6|400
1653298310000|2022-05-23 09:31:50|692.8|692.5|692.8|692.6|692.8|692.6|692.7|692.3|470
1653298330000|2022-05-23 09:32:10|692.7|692.5|692.8|692.4|692.8|692.5|692.6|692.4|353
1653298370000|2022-05-23 09:32:50|692.6||692.6||692.6||692.6||0
1653298380000|2022-05-23 09:33:00|692.8|692.5|692.9|692.5|693|692.6|692.8|692.5|1057
1653298390000|2022-05-23 09:33:10||692.4||692.4||692.4||692.4|0
1653298420000|2022-05-23 09:33:40|692.8||692.8||692.8||692.8||0
1653298460000|2022-05-23 09:34:20|692.9|692.5|693.8|693.4|693.9|693.5|692.9|692.5|15421
1653298470000|2022-05-23 09:34:30|693.6|693.3|693.6|693.4|693.6|693.4|693.6|693.3|0
1653298480000|2022-05-23 09:34:40|693.5|693.3|693.4|693|693.5|693.3|693.3|692.9|3691
1653298490000|2022-05-23 09:34:50|693.5|693.1|693.9|693.3|693.9|693.4|693.5|693.1|366
1653298520000|2022-05-23 09:35:20|693.8||693.7||693.8||693.7||0
1653298530000|2022-05-23 09:35:30||693.2||693.2||693.2||693.2|0
1653298560000|2022-05-23 09:36:00|693.9|693.3|694|693.6|694|693.7|693.9|693.3|812
1653298580000|2022-05-23 09:36:20|694.2|693.7|694|693.5|694.4|694|693.8|693.5|2455
1653298600000|2022-05-23 09:36:40|693.8||693.8||693.8||693.8||0
1653298610000|2022-05-23 09:36:50|693.9|693.6|693.8|693.5|694|693.7|693.7|693.5|13520
1653298620000|2022-05-23 09:37:00|693.7|693.4|693.6|693.1|693.7|693.5|693.5|693.1|1221
1653298630000|2022-05-23 09:37:10||693.2||693.3||693.3||693.2|0
1653298640000|2022-05-23 09:37:20||693.2||693.2||693.2||693.2|0
1653298650000|2022-05-23 09:37:30||693.3||693.4||693.4||693.3|45
1653298660000|2022-05-23 09:37:40|693.8|693.5|693.9|693.7|693.9|693.7|693.8|693.5|930
1653298680000|2022-05-23 09:38:00|693.8|693.5|693.9|693.5|693.9|693.5|693.8|693.5|2200
1653298690000|2022-05-23 09:38:10|693.8|693.4|693.6|693.2|693.8|693.4|693.5|693.1|558
1653298700000|2022-05-23 09:38:20|693.7|693.3|693.7|693.3|693.8|693.4|693.7|693.3|0
1653298710000|2022-05-23 09:38:30||693.2||693.2||693.2||693.2|0
1653298720000|2022-05-23 09:38:40|693.6|693.1|693.3|693|693.6|693.2|693.2|693|749
1653298730000|2022-05-23 09:38:50|693.4|693.1|693.8|693.4|693.8|693.4|693.4|693.1|1621
1653298760000|2022-05-23 09:39:20||693.5||693.5||693.5||693.5|0
1653298770000|2022-05-23 09:39:30||693.4||693.4||693.4||693.4|0
1653298780000|2022-05-23 09:39:40|693.7|693.2|693.8|693.2|693.8|693.2|693.7|693.2|4472
1653298790000|2022-05-23 09:39:50||693.3||693.3||693.3||693.3|0
1653298800000|2022-05-23 09:40:00||693.4||693.4||693.5||693.4|0
1653298820000|2022-05-23 09:40:20|693.7|693.3|693.6|693.2|693.7|693.3|693.6|693.2|211
1653298830000|2022-05-23 09:40:30||693.1||693.1||693.1||693.1|0
1653298850000|2022-05-23 09:40:50|693.5|693|693.5|693.1|693.5|693.1|693.5|693|0
1653298860000|2022-05-23 09:41:00|693.4|693|692.9|692.6|693.4|693|692.9|692.6|658
1653298870000|2022-05-23 09:41:10|693|692.7|693.2|692.9|693.2|692.9|693|692.7|259
1653298880000|2022-05-23 09:41:20|693.3|693|693.4|693.1|693.4|693.1|693.3|693|93
1653298890000|2022-05-23 09:41:30|693.5|693.2|693.9|693.5|693.9|693.5|693.5|693.2|580
1653298900000|2022-05-23 09:41:40|693.8|693.4|693.8|693.4|693.8|693.4|693.8|693.4|753
1653298910000|2022-05-23 09:41:50|693.9|693.5|694|693.6|694|693.6|693.9|693.5|0
1653298930000|2022-05-23 09:42:10|694.3|693.5|694|693.7|694.3|693.8|694|693.5|5000
1653298940000|2022-05-23 09:42:20||693.6||693.7||693.7||693.5|1343
1653298950000|2022-05-23 09:42:30|693.9|693.6|693.9|693.5|693.9|693.6|693.9|693.5|0
1653298960000|2022-05-23 09:42:40|693.8||693.8||693.8||693.8||0
1653298980000|2022-05-23 09:43:00|693.7|693.4|693.4|693.3|693.7|693.4|693.3|693|1388
1653298990000|2022-05-23 09:43:10|693.6|693.4|693.5|693.3|693.7|693.4|693.5|693.3|71
1653299000000|2022-05-23 09:43:20|693.4|693.2|693.4|693|693.5|693.2|693.4|693|698
1653299010000|2022-05-23 09:43:30|693.3|692.9|693.3|693|693.3|693|693.1|692.7|3620
1653299030000|2022-05-23 09:43:50|693.2|693.1|693.3|692.9|693.3|693.2|693.1|692.8|1256
1653299040000|2022-05-23 09:44:00||693||693||693||693|0
1653299070000|2022-05-23 09:44:30|693.2||693.2||693.2||693.2||0
1653299080000|2022-05-23 09:44:40|693.1||693.3||693.3||693.1||617
1653299100000|2022-05-23 09:45:00||693.1||693.1||693.1||693.1|0
1653299110000|2022-05-23 09:45:10|693.4|693.2|693.4|693.2|693.4|693.3|693.4|693.1|1451
1653299120000|2022-05-23 09:45:20|693.3|693.1|693.4|693|693.4|693.1|693.3|693|654
1653299130000|2022-05-23 09:45:30|693.2||693.2||693.2||693.2||0
1653299150000|2022-05-23 09:45:50|693.1|692.9|693.2|692.9|693.2|692.9|693.1|692.9|221
1653299180000|2022-05-23 09:46:20|693.4|693|693.1|692.9|693.7|693.2|693.1|692.9|2605
1653299210000|2022-05-23 09:46:50|693|692.8|692.9|692.6|693|692.8|692.9|692.5|503
1653299220000|2022-05-23 09:47:00|692.8|692.5|692.8|692.5|692.8|692.5|692.7|692.5|526
1653299230000|2022-05-23 09:47:10|692.7|692.6|693|692.5|693|692.7|692.7|692.5|876
1653299240000|2022-05-23 09:47:20||692.6||692.5||692.6||692.5|0
1653299250000|2022-05-23 09:47:30|692.9|692.4|692.4|692.1|692.9|692.4|692.4|692.1|726
1653299260000|2022-05-23 09:47:40|692.5|692.2|692.5|692.1|692.5|692.2|692.5|692.1|73
1653299270000|2022-05-23 09:47:50|692.7|692.2|693.1|692.5|693.1|692.6|692.5|692.2|2714
1653299280000|2022-05-23 09:48:00|693|692.6|693|692.6|693.2|692.9|692.9|692.5|2800
1653299290000|2022-05-23 09:48:10|693.1|692.5|693|692.5|693.1|692.5|693|692.5|0
1653299320000|2022-05-23 09:48:40|693.2|692.6|693|692.7|693.2|692.7|693|692.6|2000
1653299330000|2022-05-23 09:48:50||692.6||692.6||692.6||692.6|0
1653299370000|2022-05-23 09:49:30|692.9|692.5|692.7|692.5|692.9|692.5|692.6|692.5|480
1653299380000|2022-05-23 09:49:40|692.8|692.6|693.4|692.9|693.4|693|692.8|692.6|1243
1653299410000|2022-05-23 09:50:10|693.5|693|693.7|693.2|693.7|693.2|693.5|693|0
1653299420000|2022-05-23 09:50:20|693.6|693.1|693.6|693.1|693.6|693.1|693.6|693.1|0
1653299440000|2022-05-23 09:50:40|693.5||693.5||693.5||693.5||0
1653299450000|2022-05-23 09:50:50|693.4||693.4||693.4||693.4||0
1653299460000|2022-05-23 09:51:00||693||693.1||693.1||693|0
1653299490000|2022-05-23 09:51:30|693.6|693.2|693.3|692.9|693.7|693.3|693.3|692.9|4336
1653299500000|2022-05-23 09:51:40|693.2||693.2||693.2||693.2||0
1653299510000|2022-05-23 09:51:50|693.3|692.8|693.1|692.7|693.3|692.8|693.1|692.6|0
1653299520000|2022-05-23 09:52:00|693|692.6|692.7|692.3|693|692.6|692.6|692.1|2374
1653299530000|2022-05-23 09:52:10|692.6|692.2|692.6|692.2|692.6|692.2|692.6|692.2|0
1653299550000|2022-05-23 09:52:30|692.5|692.1|692.4|692.1|692.5|692.1|692.3|692.1|384
1653299560000|2022-05-23 09:52:40|692.3||692.3||692.3||692.3||100
1653299590000|2022-05-23 09:53:10|692.2|692|692.4|692|692.4|692|692.2|692|425
1653299600000|2022-05-23 09:53:20|692.3|691.9|691.9|691.7|692.3|691.9|691.9|691.5|4519
1653299630000|2022-05-23 09:53:50|692|691.8|692.1|691.7|692.1|691.9|692|691.7|613
1653299670000|2022-05-23 09:54:30|692|691.6|691.8|691.3|692|691.6|691.8|691.3|692
1653299680000|2022-05-23 09:54:40|691.7|691.2|691.8|691.2|691.8|691.5|691.5|691.1|704
1653299690000|2022-05-23 09:54:50||691.3||691.3||691.3||691.3|0
1653299700000|2022-05-23 09:55:00||691.4||691.4||691.4||691.4|0
1653299720000|2022-05-23 09:55:20||691.5||691.3||691.5||691.3|325
1653299730000|2022-05-23 09:55:30|691.9|691.4|692.5|692|692.5|692|691.9|691.4|2457
1653299740000|2022-05-23 09:55:40|692.6|692.2|692.6|692.2|692.6|692.2|692.6|692.2|0
1653299750000|2022-05-23 09:55:50|692.7|692.3|692.6|692.4|692.8|692.4|692.6|692.2|1000
1653299770000|2022-05-23 09:56:10||692.5||692.5||692.5||692.5|0
1653299780000|2022-05-23 09:56:20|692.5|692.4|692.2|691.7|692.5|692.4|692.2|691.7|2760
1653299790000|2022-05-23 09:56:30|692.4|691.8|692.5|692.2|692.5|692.2|692.4|691.8|495
1653299820000|2022-05-23 09:57:00|692.4||692.4||692.4||692.4||0
1653299830000|2022-05-23 09:57:10|692.3|692.1|692.3|692|692.4|692.1|692.3|692|353
1653299850000|2022-05-23 09:57:30|692.2|691.9|692|691.7|692.2|691.9|691.9|691.5|8035
1653299860000|2022-05-23 09:57:40|692.1|691.8|692.1|691.8|692.1|691.8|692.1|691.7|365
1653299870000|2022-05-23 09:57:50|692.2|691.9|692.1|691.8|692.5|692|692.1|691.8|1333
1653299890000|2022-05-23 09:58:10||691.9||691.9||691.9||691.8|0
1653299900000|2022-05-23 09:58:20||691.8||691.8||691.8||691.8|0
1653299940000|2022-05-23 09:59:00||691.9||691.9||691.9||691.9|75
1653299950000|2022-05-23 09:59:10|692.3|692|692.7|692.3|692.7|692.3|692.3|692|1300
1653299960000|2022-05-23 09:59:20|692.8|692.4|692.8|692.4|692.8|692.4|692.8|692.4|0
1653299970000|2022-05-23 09:59:30|692.7|692.5|692.7|692.4|692.7|692.5|692.7|692.4|0
1653299980000|2022-05-23 09:59:40||692.3||692.3||692.3||692.2|0
1653300000000|2022-05-23 10:00:00||692.4||692.4||692.4||692.4|0
1653300020000|2022-05-23 10:00:20||692.3||692.3||692.3||692.2|0
1653300030000|2022-05-23 10:00:30|692.6|692.2|692.5|692.2|692.6|692.2|692.5|692|504
1653300060000|2022-05-23 10:01:00|692.4|692.1|692|691.8|692.4|692.1|692|691.8|2193
1653300080000|2022-05-23 10:01:20|691.9|691.7|691.8|691.5|691.9|691.7|691.8|691.3|396
1653300100000|2022-05-23 10:01:40|691.7|691.4|691.6|691.2|691.7|691.4|691.6|691.1|326
1653300110000|2022-05-23 10:01:50||691.1||691.2||691.2||691.1|0
1653300120000|2022-05-23 10:02:00||691.1||691.1||691.1||691.1|0
1653300150000|2022-05-23 10:02:30||691.2||691.2||691.2||691.2|0
1653300160000|2022-05-23 10:02:40||691.1||691.1||691.3||691.1|250
1653300180000|2022-05-23 10:03:00|691.5|691.2|691.5|691.1|691.5|691.2|691.3|691.1|15683
1653300200000|2022-05-23 10:03:20|691.4|691|691|690.6|691.4|691|691|690.6|2823
1653300210000|2022-05-23 10:03:30|691.2|690.7|691.2|690.7|691.2|690.8|691.2|690.7|0
1653300220000|2022-05-23 10:03:40|691.1|690.8|691.2|690.8|691.2|690.8|691.1|690.8|0
1653300270000|2022-05-23 10:04:30||690.9||690.9||690.9||690.9|0
1653300280000|2022-05-23 10:04:40|691.1|690.8|691|690.6|691.1|690.8|690.9|690.6|390
1653300290000|2022-05-23 10:04:50|690.9||690.8||690.9||690.8||0
1653300310000|2022-05-23 10:05:10|690.7||690.8||690.8||690.7||362
1653300320000|2022-05-23 10:05:20|690.7|690.5|690.6|690.2|690.7|690.5|690.6|690.1|352
1653300360000|2022-05-23 10:06:00|690.5||690.5||690.5||690.5||0
1653300370000|2022-05-23 10:06:10|690.6|690.3|690.8|690.6|690.8|690.6|690.6|690.3|2292
1653300380000|2022-05-23 10:06:20|690.9|690.7|691|690.5|691.1|690.9|690.9|690.5|397
1653300390000|2022-05-23 10:06:30|690.9|690.4|690.7|690.2|690.9|690.4|690.7|690.2|1023
1653300400000|2022-05-23 10:06:40|690.6|690.3|690.7|690.3|690.7|690.3|690.5|690.3|103
1653300410000|2022-05-23 10:06:50|690.6|690.2|690.7|690.2|690.7|690.2|690.6|690.2|0
1653300420000|2022-05-23 10:07:00|690.8|690.3|690.8|690.4|690.8|690.7|690.7|690.3|700
1653300430000|2022-05-23 10:07:10|690.7||690.7||690.7||690.7||0
1653300440000|2022-05-23 10:07:20||690.3||690.4||690.4||690.3|0
1653300450000|2022-05-23 10:07:30|690.6|690.3|690.7|690.4|690.7|690.4|690.6|690.3|500
1653300510000|2022-05-23 10:08:30|690.8|690.5|690.8|690.5|690.8|690.6|690.8|690.5|445
1653300520000|2022-05-23 10:08:40|690.7||690.8||690.8||690.7||50
1653300540000|2022-05-23 10:09:00|690.7||690.7||690.7||690.7||0
1653300580000|2022-05-23 10:09:40|690.6|690.4|690.7|690.4|690.7|690.6|690.6|690.2|3669
1653300600000|2022-05-23 10:10:00|690.8|690.5|690.7|690.4|690.8|690.6|690.6|690.4|364
1653300610000|2022-05-23 10:10:10|690.8|690.5|690.8|690.5|690.8|690.5|690.8|690.5|0
1653300620000|2022-05-23 10:10:20|690.7|690.6|690.8|690.4|690.8|690.6|690.7|690.4|212
1653300630000|2022-05-23 10:10:30|690.9||690.9||690.9||690.9||0
1653300650000|2022-05-23 10:10:50|691|690.5|691.3|690.9|691.3|690.9|690.9|690.5|0
1653300660000|2022-05-23 10:11:00|691.4|691|691.5|691|691.6|691.2|691.4|691|268
1653300690000|2022-05-23 10:11:30||691.1||691.1||691.1||691.1|0
1653300700000|2022-05-23 10:11:40|691.4|691|691.3|690.9|691.4|691|691.3|690.9|540
1653300720000|2022-05-23 10:12:00||690.8||690.8||690.8||690.8|0
1653300740000|2022-05-23 10:12:20|691.2|690.7|690.8|690.4|691.2|690.7|690.7|690.4|2445
1653300750000|2022-05-23 10:12:30|690.7||690.7||690.7||690.7||0
1653300760000|2022-05-23 10:12:40|690.8|690.5|691.1|690.8|691.3|690.9|690.8|690.5|1739
1653300770000|2022-05-23 10:12:50|691||691||691||691||0
1653300780000|2022-05-23 10:13:00|691.1||691||691.1||691||0
1653300820000|2022-05-23 10:13:40|691.1|690.9|691.3|690.9|691.3|691|691.1|690.9|977
1653300830000|2022-05-23 10:13:50|691.2|690.8|691.3|691|691.3|691.1|691.1|690.8|779
1653300840000|2022-05-23 10:14:00|691.2|691.1|691.2|691.1|691.2|691.1|691.2|691.1|0
1653300850000|2022-05-23 10:14:10|691.3|691.2|691.3|691.1|691.3|691.2|691.3|691.1|211
1653300860000|2022-05-23 10:14:20|691.5|691.2|691.4|691.1|691.8|691.4|691.4|691.1|181
1653300910000|2022-05-23 10:15:10|691.3||691.3||691.3||691.3||0
1653300920000|2022-05-23 10:15:20|691.2|691|691.1|690.8|691.2|691|691.1|690.8|1
1653300930000|2022-05-23 10:15:30|691.2||691.3||691.3||691.2||0
1653300940000|2022-05-23 10:15:40|691.2||691.2||691.2||691.2||0
1653300950000|2022-05-23 10:15:50|691.1|690.7|690.8|690.3|691.1|690.7|690.8|690.2|1378
1653300960000|2022-05-23 10:16:00|690.7|690.6|690.8|690.4|690.8|690.6|690.7|690.3|214
1653300970000|2022-05-23 10:16:10|690.9|690.5|690.9|690.6|690.9|690.6|690.9|690.5|0
1653300980000|2022-05-23 10:16:20|690.6|690.5|691|690.7|691|690.8|690.6|690.5|17040
1653301020000|2022-05-23 10:17:00|690.9|690.6|690.8|690.4|690.9|690.6|690.7|690.3|524
1653301060000|2022-05-23 10:17:40|691|690.5|691|690.6|691|690.7|691|690.5|742
1653301070000|2022-05-23 10:17:50||690.7||690.7||690.7||690.7|0
1653301080000|2022-05-23 10:18:00|691.2|690.8|691.5|691.1|691.5|691.3|691.1|690.8|3053
1653301090000|2022-05-23 10:18:10|691.6|691.2|691.7|691.2|691.7|691.3|691.6|691.2|0
1653301120000|2022-05-23 10:18:40||691.3||691.3||691.3||691.3|0
1653301140000|2022-05-23 10:19:00|691.9|691.4|691.9|691.4|691.9|691.4|691.9|691.4|0
1653301160000|2022-05-23 10:19:20|691.8||691.8||691.8||691.8||0
1653301170000|2022-05-23 10:19:30|691.7|691.3|691.5|691.2|691.7|691.3|691.4|691.2|212
1653301180000|2022-05-23 10:19:40|691.6||691.6||691.6||691.6||0
1653301190000|2022-05-23 10:19:50||691.4||691.4||691.4||691.4|0
1653301200000|2022-05-23 10:20:00|691.5|691.3|691.6|691.1|691.6|691.3|691.5|691.1|446
1653301210000|2022-05-23 10:20:10||691.2||691.2||691.2||691.2|0
1653301220000|2022-05-23 10:20:20|691.5|691.1|691.5|691.2|691.5|691.2|691.4|691.1|992
1653301250000|2022-05-23 10:20:50|691.4|691.1|691.3|690.9|691.4|691.1|691.2|690.9|1724
1653301260000|2022-05-23 10:21:00|691.2||691.2||691.2||691||0
1653301270000|2022-05-23 10:21:10|691.1||691.1||691.1||691||36
1653301280000|2022-05-23 10:21:20|691.2|691|691.3|690.9|691.3|691.1|691.2|690.9|571
1653301300000|2022-05-23 10:21:40|691.4|691|691.6|691.2|691.9|691.4|691.4|691|1217
1653301310000|2022-05-23 10:21:50|691.5|691.1|691.5|691|691.5|691.1|691.5|691|0
1653301330000|2022-05-23 10:22:10|691.6|691.1|691.6|691.2|691.6|691.2|691.6|691.1|0
1653301340000|2022-05-23 10:22:20|691.5||691.5||691.6||691.5||26
1653301350000|2022-05-23 10:22:30|691.6||691.6||691.6||691.6||0
1653301360000|2022-05-23 10:22:40|691.5|691.1|691.5|691.1|691.5|691.1|691.4|691.1|186
1653301380000|2022-05-23 10:23:00|691.4|691|691.3|690.9|691.5|691|691.3|690.8|162
1653301390000|2022-05-23 10:23:10|691.2|690.8|691.3|690.8|691.3|690.8|691.2|690.8|201
1653301400000|2022-05-23 10:23:20|691.2|691|691.1|690.7|691.3|691|691.1|690.7|2318
1653301410000|2022-05-23 10:23:30|691.2|690.8|691.7|691.2|691.7|691.3|691.2|690.8|1667
1653301440000|2022-05-23 10:24:00|691.8|691.3|691.9|691.3|691.9|691.3|691.8|691.3|0
1653301450000|2022-05-23 10:24:10||691.4||691.6||691.6||691.4|0
1653301460000|2022-05-23 10:24:20||691.7||691.6||691.7||691.6|0
1653301480000|2022-05-23 10:24:40|692|691.7|692.4|692|692.4|692|692|691.6|5164
1653301490000|2022-05-23 10:24:50|692.5|691.9|692.3|691.9|692.5|691.9|692.3|691.9|0
1653301510000|2022-05-23 10:25:10|692.2||692.1||692.2||692.1||362
1653301520000|2022-05-23 10:25:20|692||692||692||692||19
1653301540000|2022-05-23 10:25:40|691.9|691.5|691.9|691.6|691.9|691.6|691.7|691.3|5172
1653301550000|2022-05-23 10:25:50|691.8|691.5|691.9|691.5|691.9|691.6|691.8|691.5|316
1653301600000|2022-05-23 10:26:40|691.8||691.8||691.8||691.8||0
1653301620000|2022-05-23 10:27:00|691.9||691.9||691.9||691.9||0
1653301630000|2022-05-23 10:27:10|691.8|691.6|691.8|691.5|691.8|691.6|691.8|691.5|0
1653301660000|2022-05-23 10:27:40|691.9|691.6|691.9|691.6|691.9|691.6|691.9|691.6|500
1653301670000|2022-05-23 10:27:50|691.8|691.5|691.8|691.5|691.8|691.5|691.8|691.5|0
1653301680000|2022-05-23 10:28:00|691.9|691.6|691.9|691.7|691.9|691.7|691.9|691.6|0
1653301720000|2022-05-23 10:28:40|692|691.8|692.5|692.2|692.5|692.2|692|691.8|66
1653301730000|2022-05-23 10:28:50|692.6|692.1|692.6|692.1|692.6|692.1|692.6|692.1|0
1653301740000|2022-05-23 10:29:00|692.7|692.2|692.6|692.1|692.7|692.3|692.6|692.1|0
1653301790000|2022-05-23 10:29:50|692.5||692.5||692.5||692.5||0
1653301820000|2022-05-23 10:30:20||692.2||692.2||692.2||692.2|0
1653301830000|2022-05-23 10:30:30|692.6|692.1|692.8|692.4|693|692.4|692.6|692.1|213
1653301840000|2022-05-23 10:30:40|692.9||692.9||693||692.9||0
1653301850000|2022-05-23 10:30:50|692.8|692.3|692.4|692.2|692.8|692.3|692.4|692.2|4731
1653301860000|2022-05-23 10:31:00|692.5|692.1|693.2|692.6|693.2|692.6|692.5|692.1|748
1653301870000|2022-05-23 10:31:10|693.1||693.1||693.1||693.1||0
1653301880000|2022-05-23 10:31:20|693|692.5|692.5|692.2|693|692.5|692.5|692.1|4455
1653301890000|2022-05-23 10:31:30|692.6|692.3|692.4|692.2|692.7|692.5|692.4|692.1|789
1653301900000|2022-05-23 10:31:40|692.3|692|692.3|692.1|692.3|692.1|692.3|691.9|0
1653301910000|2022-05-23 10:31:50|692.5|692.2|692.5|692.1|692.5|692.2|692.5|692.1|800
1653301940000|2022-05-23 10:32:20|692|691.9|692.4|692.1|692.6|692.1|692|691.9|5200
1653301950000|2022-05-23 10:32:30|692.5|692.2|692.9|692.3|692.9|692.5|692.5|692.2|836
1653301960000|2022-05-23 10:32:40||692.4||692.4||692.4||692.4|0
1653301970000|2022-05-23 10:32:50||692.5||692.4||692.5||692.4|0
1653301980000|2022-05-23 10:33:00|693|692.5|692.8|692.5|693.2|692.8|692.8|692.5|741
1653301990000|2022-05-23 10:33:10||692.4||692.4||692.4||692.4|0
1653302000000|2022-05-23 10:33:20|692.7||692.7||692.8||692.7||0
1653302050000|2022-05-23 10:34:10|692.6||692.6||692.6||692.6||0
1653302060000|2022-05-23 10:34:20|692.5|692.3|692.3|692.2|692.5|692.3|692.2|692.1|3040
1653302070000|2022-05-23 10:34:30|692.2|692.1|692.3|691.9|692.3|692.1|692.1|691.7|1522
1653302090000|2022-05-23 10:34:50|692.2|691.8|692.3|691.9|692.3|691.9|692|691.7|716
1653302100000|2022-05-23 10:35:00|692.4|692|692.6|692.1|692.6|692.1|692.4|692|179
1653302110000|2022-05-23 10:35:10|692.5||692.5||692.5||692.5||0
1653302120000|2022-05-23 10:35:20|692.4|692|692.4|691.9|692.4|692|692.4|691.9|0
1653302150000|2022-05-23 10:35:50|692.3||692.2||692.3||692.2||0
1653302160000|2022-05-23 10:36:00|692.1||692.1||692.1||692.1||0
1653302170000|2022-05-23 10:36:10|692.2|692|692.3|691.9|692.3|692|692.1|691.9|666
1653302190000|2022-05-23 10:36:30|692.2||692.2||692.2||692.2||0
1653302200000|2022-05-23 10:36:40|692.3||692.3||692.3||692.3||0
1653302300000|2022-05-23 10:38:20|692.4|692|692.8|692.4|692.8|692.4|692.4|692|1288
1653302310000|2022-05-23 10:38:30|692.9|692.6|693|692.5|693.2|692.6|692.9|692.5|0
1653302360000|2022-05-23 10:39:20|692.9||692.8||692.9||692.8||0
1653302370000|2022-05-23 10:39:30|692.9||692.9||692.9||692.9||0
1653302390000|2022-05-23 10:39:50||692.7||692.7||692.7||692.7|0
1653302400000|2022-05-23 10:40:00|692.8|692.6|692.8|692.4|692.8|692.6|692.8|692.4|213
1653302420000|2022-05-23 10:40:20||692.3||692.3||692.3||692.3|0
1653302440000|2022-05-23 10:40:40|692.7|692.2|692.7|692.2|692.7|692.2|692.7|692.2|0
1653302470000|2022-05-23 10:41:10||692.1||692.1||692.1||692|0
1653302480000|2022-05-23 10:41:20|692.6||692.6||692.6||692.6||0
1653302500000|2022-05-23 10:41:40||692.2||692.4||692.4||692.2|0
1653302520000|2022-05-23 10:42:00|692.5||692.6||692.6||692.5||0
1653302530000|2022-05-23 10:42:10|692.5||692.5||692.5||692.5||0
1653302540000|2022-05-23 10:42:20|692.4|692.3|692.6|692.4|692.8|692.4|692.4|692.3|45
1653302580000|2022-05-23 10:43:00|692.4|692.1|692.5|692.1|692.5|692.2|692.3|692|957
1653302590000|2022-05-23 10:43:10|692.6|692.2|692.9|692.4|692.9|692.5|692.6|692.2|383
1653302620000|2022-05-23 10:43:40|693|692.5|693.3|692.9|693.5|693|693|692.5|14593
1653302640000|2022-05-23 10:44:00|693.2|693|693.1|692.7|693.2|693.1|693.1|692.7|466
1653302660000|2022-05-23 10:44:20|693|692.6|693|692.6|693.1|692.6|693|692.6|0
1653302670000|2022-05-23 10:44:30|692.9|692.5|692.8|692.5|692.9|692.5|692.7|692.5|87
1653302680000|2022-05-23 10:44:40|692.7|692.4|692.6|692.1|692.7|692.4|692.6|692|1
1653302700000|2022-05-23 10:45:00|692.8|692.2|692.7|692.3|693|692.6|692.6|692.2|1917
1653302710000|2022-05-23 10:45:10||692.4||692.3||692.5||692.3|0
1653302730000|2022-05-23 10:45:30||692.2||692.1||692.2||692.1|0
1653302740000|2022-05-23 10:45:40|692.6||692.6||692.6||692.6||0
1653302750000|2022-05-23 10:45:50|692.5|692.2|692.5|692.2|692.5|692.2|692.5|692.2|0
1653302780000|2022-05-23 10:46:20|692.4||692.3||692.4||692.3||0
1653302790000|2022-05-23 10:46:30|692.2|692.1|692.2|691.9|692.2|692.1|692.2|691.9|1
1653302810000|2022-05-23 10:46:50|691.9|691.8|692.3|692|692.3|692.1|691.9|691.7|3806
1653302820000|2022-05-23 10:47:00|692.5|692.1|693|692.4|693|692.4|692.5|692.1|203
1653302860000|2022-05-23 10:47:40||692.5||692.6||692.6||692.5|0
1653302880000|2022-05-23 10:48:00||692.7||692.8||692.8||692.7|125
1653302890000|2022-05-23 10:48:10||692.7||692.7||692.7||692.7|0
1653302910000|2022-05-23 10:48:30|693.2|692.8|693.3|692.9|693.5|693|693.2|692.8|2136
1653302940000|2022-05-23 10:49:00|693.2|692.8|693.1|692.8|693.2|692.8|693.1|692.8|0
1653302960000|2022-05-23 10:49:20|693|692.7|693.5|693|693.5|693|692.8|692.6|1077
1653302970000|2022-05-23 10:49:30||692.9||693||693||692.9|0
1653302990000|2022-05-23 10:49:50||693.1||693.2||693.2||693.1|0
1653303000000|2022-05-23 10:50:00||693.3||693.3||693.3||693.2|420
1653303010000|2022-05-23 10:50:10|693.6|693.4|693.9|693.4|693.9|693.5|693.6|693.4|402
1653303020000|2022-05-23 10:50:20|694|693.5|694|693.5|694|693.5|694|693.4|0
1653303030000|2022-05-23 10:50:30|693.9|693.4|693.8|693.5|693.9|693.5|693.7|693.2|0
1653303070000|2022-05-23 10:51:10|693.6|693.4|693.6|693.4|693.6|693.4|693.5|693.4|1
1653303080000|2022-05-23 10:51:20||693.3||693.3||693.3||693.2|0
1653303090000|2022-05-23 10:51:30|693.5|693.2|693.4|693.1|693.5|693.2|693.3|693|1796
1653303110000|2022-05-23 10:51:50|693.3|693.2|693.9|693.4|693.9|693.4|693.3|693.2|1168
1653303120000|2022-05-23 10:52:00|693.8|693.3|693.8|693.4|693.8|693.4|693.8|693.3|0
1653303130000|2022-05-23 10:52:10|693.5|693.3|693.5|693.2|693.5|693.3|693.5|693.2|0
1653303150000|2022-05-23 10:52:30|693.7|693.3|693.9|693.4|693.9|693.4|693.7|693.3|655
1653303160000|2022-05-23 10:52:40|694|693.5|693.9|693.4|694|693.5|693.7|693.3|1554
1653303200000|2022-05-23 10:53:20|694|693.5|694|693.5|694|693.5|694|693.5|0
1653303220000|2022-05-23 10:53:40|693.8|693.6|693.8|693.5|693.8|693.7|693.8|693.5|0
1653303260000|2022-05-23 10:54:20|693.7|693.4|693.6|693.4|693.7|693.4|693.6|693.4|0
1653303280000|2022-05-23 10:54:40|693.5|693.3|693.5|693.3|693.5|693.3|693.5|693.3|239
1653303320000|2022-05-23 10:55:20|693.6|693.4|693.6|693.4|693.6|693.5|693.6|693.4|722
1653303340000|2022-05-23 10:55:40|693.8|693.5|694|693.9|694|693.9|693.8|693.5|748
1653303370000|2022-05-23 10:56:10|||||||||1139
1653303380000|2022-05-23 10:56:20|694.1|694|694.3|693.9|694.3|694|694.1|693.9|24
1653303390000|2022-05-23 10:56:30|694.4|694|694.3|694|694.4|694|694.3|694|0
1653303410000|2022-05-23 10:56:50||694.1||694||694.1||694|500
1653303420000|2022-05-23 10:57:00|694.5|694.1|694.9|694.6|695.3|694.9|694.5|694.1|32934
1653303430000|2022-05-23 10:57:10|695.1|694.7|693.9|693.6|695.1|694.8|693.8|693.6|65006
1653303450000|2022-05-23 10:57:30|693.8|693.5|693.7|693.3|693.8|693.5|693.6|693.2|3498
1653303480000|2022-05-23 10:58:00|693.6|693.4|693.6|693.1|693.6|693.5|693.6|693.1|0
1653303490000|2022-05-23 10:58:10|693.5|693|693.6|693.3|693.6|693.3|693.3|692.8|1627
1653303500000|2022-05-23 10:58:20||693.2||693.2||693.2||693.2|0
1653303510000|2022-05-23 10:58:30||693.3||693.2||693.4||693.2|0
1653303520000|2022-05-23 10:58:40||693.3||693.3||693.3||693.3|0
1653303530000|2022-05-23 10:58:50|693.7|693.4|694|693.7|694|693.7|693.7|693.4|1870
1653303540000|2022-05-23 10:59:00|693.9|693.6|693.8|693.5|693.9|693.6|693.7|693.5|1625
1653303550000|2022-05-23 10:59:10|693.9|693.6|694|693.6|694|693.7|693.9|693.6|699
1653303560000|2022-05-23 10:59:20||693.7||693.8||693.8||693.7|0
1653303580000|2022-05-23 10:59:40|693.9|693.9|694|693.6|694|693.9|693.9|693.6|1023
1653303740000|2022-05-23 11:02:20|694.7|694|693.8|693.3|694.7|694|693.8|693.3|5254
1653303750000|2022-05-23 11:02:30|693.9|693.4|693.9|693.6|693.9|693.6|693.8|693.4|740
1653303760000|2022-05-23 11:02:40||693.5||693.4||693.5||693.4|0
1653303770000|2022-05-23 11:02:50|693.8||693.8||693.8||693.8||0
1653303800000|2022-05-23 11:03:20|693.9|693.5|693.9|693.7|693.9|693.7|693.9|693.5|567
1653303810000|2022-05-23 11:03:30|694|693.8|694|693.7|694|693.8|694|693.7|882
1653303890000|2022-05-23 11:04:50||693.8||693.8||693.8||693.8|0
1653303900000|2022-05-23 11:05:00|693.9|693.7|693.7|693.4|693.9|693.7|693.7|693.4|469
1653303920000|2022-05-23 11:05:20|693.6||693.6||693.6||693.6||0
1653303950000|2022-05-23 11:05:50|693.5|693.3|694|693.5|694|693.6|693.5|693.3|1929
1653303960000|2022-05-23 11:06:00|693.9|693.4|693.9|693.4|693.9|693.4|693.9|693.4|525
1653304000000|2022-05-23 11:06:40||693.5||693.5||693.5||693.5|0
1653304040000|2022-05-23 11:07:20|693.8||693.8||693.8||693.7||0
1653304050000|2022-05-23 11:07:30|693.9|693.6|693.9|693.5|693.9|693.6|693.9|693.5|0
1653304070000|2022-05-23 11:07:50|694|693.6|694|693.7|694|693.9|694|693.6|752
1653304080000|2022-05-23 11:08:00|693.9|693.8|693.9|693.4|694|693.8|693.8|693.4|14659
1653304090000|2022-05-23 11:08:10|693.8|693.3|693.4|693|693.8|693.5|693.4|692.9|243
1653304100000|2022-05-23 11:08:20|693.5|693.1|693.7|693.3|693.7|693.3|693.4|693.1|1047
1653304110000|2022-05-23 11:08:30||693.2||693.2||693.2||693.2|0
1653304130000|2022-05-23 11:08:50|693.6|693.1|693.6|693|693.6|693.1|693.6|693|0
1653304140000|2022-05-23 11:09:00|693.5||693.3||693.5||693.3||0
1653304150000|2022-05-23 11:09:10|||||||||70
1653304190000|2022-05-23 11:09:50|693.6|693.1|693.3|693|693.7|693.3|693.3|693|936
1653304200000|2022-05-23 11:10:00||692.9||693||693||692.9|0
1653304230000|2022-05-23 11:10:30|693.2|692.9|692.6|692.3|693.2|692.9|692.6|692.3|304
1653304240000|2022-05-23 11:10:40|692.5||692.5||692.5||692.5||0
1653304260000|2022-05-23 11:11:00|692.6|692.4|692.8|692.4|692.8|692.5|692.6|692.4|365
1653304280000|2022-05-23 11:11:20|692.9|692.5|693.1|692.6|693.2|692.8|692.7|692.5|545
1653304290000|2022-05-23 11:11:30|693||693||693||693||0
1653304300000|2022-05-23 11:11:40||692.5||692.6||692.6||692.5|0
1653304320000|2022-05-23 11:12:00|693.1|692.7|693.1|692.6|693.1|692.7|693.1|692.6|0
1653304330000|2022-05-23 11:12:10||692.7||692.6||692.7||692.6|0
1653304370000|2022-05-23 11:12:50|693|692.5|692.7|692.3|693|692.5|692.7|692.3|0
1653304380000|2022-05-23 11:13:00||692.5||692.3||692.5||692.3|0
1653304390000|2022-05-23 11:13:10||692.4||692.4||692.4||692.4|0
1653304400000|2022-05-23 11:13:20|692.8|692.5|693.1|692.6|693.2|692.7|692.8|692.5|1037
1653304410000|2022-05-23 11:13:30|693.2|692.7|693.4|692.9|693.4|692.9|693.2|692.7|382
1653304450000|2022-05-23 11:14:10|693.5|693|693.5|693|693.5|693|693.5|693|0
1653304480000|2022-05-23 11:14:40|693.6|693.1|693.5|693.2|693.7|693.2|693.5|693.1|0
1653304490000|2022-05-23 11:14:50||693.1||693.1||693.1||693.1|0
1653304500000|2022-05-23 11:15:00||693||693.1||693.1||693|0
1653304540000|2022-05-23 11:15:40||693.2||693.4||693.4||693.2|373
1653304550000|2022-05-23 11:15:50||693.3||693.3||693.3||693.3|0
1653304560000|2022-05-23 11:16:00|693.6|693.4|693.6|693.5|693.6|693.5|693.6|693.4|83
1653304570000|2022-05-23 11:16:10||693.4||693.5||693.5||693.4|135
1653304600000|2022-05-23 11:16:40|693.7|693.6|694|693.6|694|693.6|693.7|693.6|651
1653304610000|2022-05-23 11:16:50||693.7||693.6||693.7||693.6|0
1653304650000|2022-05-23 11:17:30|693.9|693.5|693.3|692.9|693.9|693.5|693.1|692.7|2606
1653304660000|2022-05-23 11:17:40|693.4|693|693.5|693|693.5|693.2|693.4|692.9|836
1653304690000|2022-05-23 11:18:10|693.4|692.9|693.1|692.6|693.4|692.9|693.1|692.6|276
1653304700000|2022-05-23 11:18:20|693||693||693||693||0
1653304720000|2022-05-23 11:18:40|692.9|692.5|692.7|692.4|692.9|692.5|692.5|692.3|3639
1653304750000|2022-05-23 11:19:10|692.6||692.6||692.6||692.6||0
1653304790000|2022-05-23 11:19:50||692.5||692.5||692.5||692.5|0
1653304800000|2022-05-23 11:20:00|692.7|692.4|692.7|692.4|692.8|692.4|692.6|692.4|0
1653304810000|2022-05-23 11:20:10|692.8|692.6|693|692.7|693.1|692.7|692.6|692.5|541
1653304830000|2022-05-23 11:20:30|692.9|692.6|692.8|692.5|692.9|692.6|692.8|692.5|207
1653304840000|2022-05-23 11:20:40|692.9|692.4|692.6|692.3|692.9|692.4|692.5|692.3|220
1653304860000|2022-05-23 11:21:00|692.5|692.2|692.5|692|692.5|692.2|692.4|692|720
1653304870000|2022-05-23 11:21:10|692.4|691.9|692|691.6|692.4|691.9|692|691.6|4140
1653304880000|2022-05-23 11:21:20|691.9|691.5|691.9|691.4|691.9|691.5|691.9|691.4|0
1653304890000|2022-05-23 11:21:30|691.7|691.3|691.7|691.3|691.7|691.3|691.7|691.3|0
1653304910000|2022-05-23 11:21:50|691.6||691.5||691.6||691.5||0
1653304980000|2022-05-23 11:23:00|691.4|691.2|691.3|690.8|691.4|691.2|691.3|690.8|933
1653304990000|2022-05-23 11:23:10|691.2|690.7|691|690.6|691.2|690.7|691|690.6|0
1653305000000|2022-05-23 11:23:20||690.7||690.7||690.7||690.7|0
1653305020000|2022-05-23 11:23:40|690.9|690.6|690.5|690.3|690.9|690.6|690.5|690.3|10015
1653305030000|2022-05-23 11:23:50|690.6|690.4|690.9|690.5|691|690.7|690.6|690.4|3244
1653305080000|2022-05-23 11:24:40||690.6||690.6||690.7||690.6|0
1653305090000|2022-05-23 11:24:50|690.8|690.5|690.8|690.5|690.8|690.5|690.8|690.5|0
1653305100000|2022-05-23 11:25:00|690.4|690.3|690.3|690|690.4|690.3|690.3|690|23378
1653305110000|2022-05-23 11:25:10|690.2|689.9|689|688.8|690.2|689.9|688.9|688.6|59948
1653305120000|2022-05-23 11:25:20|689.1|688.7|689.1|688.7|689.2|688.7|689|688.7|1385
1653305130000|2022-05-23 11:25:30|689|688.6|689|688.6|689|688.6|689|688.6|0
1653305140000|2022-05-23 11:25:40|688.8||688.8||688.8||688.8||0
1653305150000|2022-05-23 11:25:50|688.7|688.5|688.5|688|688.7|688.5|688.4|688|8471
1653305160000|2022-05-23 11:26:00|688.4|688.1|688.8|688.5|688.8|688.5|688.4|688.1|3227
1653305170000|2022-05-23 11:26:10|688.9|688.6|689.1|688.7|689.3|688.9|688.9|688.6|1620
1653305190000|2022-05-23 11:26:30||688.8||688.8||688.8||688.8|0
1653305210000|2022-05-23 11:26:50||688.9||688.8||688.9||688.8|900
1653305230000|2022-05-23 11:27:10|||||||||40
1653305270000|2022-05-23 11:27:50||688.9||688.8||688.9||688.8|0
1653305290000|2022-05-23 11:28:10||688.9||688.9||688.9||688.9|0
1653305300000|2022-05-23 11:28:20|689.3|689|689.7|689.3|689.8|689.4|689.3|689|1926
1653305310000|2022-05-23 11:28:30|689.6|689.2|689.6|689.1|689.6|689.2|689.3|689|1955
1653305320000|2022-05-23 11:28:40|689.7|689.2|689.7|689.2|689.7|689.2|689.7|689.2|0
1653305340000|2022-05-23 11:29:00||689.3||689.3||689.4||689.3|0
1653305350000|2022-05-23 11:29:10||689.4||689.4||689.4||689.4|0
1653305400000|2022-05-23 11:30:00|689.8|689.5|690.1|689.8|690.3|689.8|689.8|689.5|933
1653305410000|2022-05-23 11:30:10|690|689.7|689.7|689.4|690|689.7|689.7|689.4|2566
1653305460000|2022-05-23 11:31:00|689.6|689.3|689.4|689|689.6|689.3|689.4|688.9|1634
1653305510000|2022-05-23 11:31:50|689.3|688.9|689.3|688.9|689.3|688.9|689.3|688.9|0
1653305550000|2022-05-23 11:32:30||689||689||689||688.9|0
1653305570000|2022-05-23 11:32:50|689.4|689.1|689.7|689.5|690|689.5|689.4|689.1|592
1653305590000|2022-05-23 11:33:10|689.6|689.4|689.6|689.3|689.6|689.4|689.6|689.1|0
1653305600000|2022-05-23 11:33:20|689.5||689.5||689.5||689.5||0
1653305630000|2022-05-23 11:33:50|689.4|689.2|689.2|689|689.4|689.2|689.2|689|336
1653305740000|2022-05-23 11:35:40|689.3|689.1|689.2|688.9|689.5|689.1|689.2|688.9|6020
1653305760000|2022-05-23 11:36:00|689.1||689.2||689.2||689.1||0
1653305770000|2022-05-23 11:36:10|689.3|689.2|689.5|689|689.5|689.2|689.2|689|5447
1653305780000|2022-05-23 11:36:20||689.1||689.1||689.1||689.1|0
1653305800000|2022-05-23 11:36:40||689.2||689.1||689.2||689.1|0
1653305820000|2022-05-23 11:37:00||689.2||689.1||689.2||689.1|0
1653305840000|2022-05-23 11:37:20|689.4||689.3||689.4||689.3||0
1653305860000|2022-05-23 11:37:40|689.4|689.2|689.5|689.1|689.5|689.3|689.4|689.1|507
1653305870000|2022-05-23 11:37:50|689.6|689.2|689.9|689.4|689.9|689.4|689.6|689.2|1207
1653305880000|2022-05-23 11:38:00|689.8||689.8||689.8||689.8||0
1653305890000|2022-05-23 11:38:10|689.7|689.3|689.5|689.2|689.7|689.3|689.5|689.2|157
1653305900000|2022-05-23 11:38:20|689.4||689.4||689.4||689.4||0
1653305910000|2022-05-23 11:38:30|689.3|689.1|689.3|689.1|689.4|689.1|689.3|689.1|74
1653305930000|2022-05-23 11:38:50|689|688.9|688.7|688.3|689|688.9|688.6|688.2|18447
1653305940000|2022-05-23 11:39:00|688.6|688.4|688.6|688.2|688.7|688.4|688.6|688.2|355
1653305960000|2022-05-23 11:39:20||688.3||688.3||688.3||688.3|0
1653306040000|2022-05-23 11:40:40|688.5|688.2|688|687.5|688.5|688.2|688|687.5|512
1653306050000|2022-05-23 11:40:50|687.9|687.4|687.9|687.4|687.9|687.4|687.9|687.3|0
1653306060000|2022-05-23 11:41:00|687.4|687.5|687.9|687.5|688.3|687.9|687.4|687.3|24902
1653306070000|2022-05-23 11:41:10|688||687.9||688||687.9||0
1653306080000|2022-05-23 11:41:20|687.8|687.4|687.8|687.5|687.8|687.5|687.8|687.3|0
1653306090000|2022-05-23 11:41:30|687.9|687.6|688.6|688.2|688.7|688.3|687.9|687.6|1126
1653306110000|2022-05-23 11:41:50|688.7|688.3|689.2|688.6|689.2|688.6|688.7|688.3|529
1653306120000|2022-05-23 11:42:00|689.3|688.7|689.3|688.7|689.3|688.7|689.3|688.7|0
1653306150000|2022-05-23 11:42:30|689.2||689.2||689.2||689.2||0
1653306170000|2022-05-23 11:42:50|689.3|688.8|689.4|688.8|689.4|689|689.3|688.8|0
1653306190000|2022-05-23 11:43:10||688.9||688.9||688.9||688.9|0
1653306200000|2022-05-23 11:43:20|689.2|688.8|689.6|689.3|689.8|689.4|689.1|688.8|10984
1653306210000|2022-05-23 11:43:30|689.7|689.4|690|689.7|690|689.7|689.6|689.4|7857
1653306220000|2022-05-23 11:43:40|689.9|689.6|689.8|689.5|689.9|689.6|689.8|689.4|1
1653306230000|2022-05-23 11:43:50|689.7|689.4|690.3|690|690.5|690|689.6|689.3|32698
1653306240000|2022-05-23 11:44:00|690.2|689.9|690.1|689.7|690.2|689.9|690|689.6|1356
1653306250000|2022-05-23 11:44:10||689.8||689.8||689.8||689.8|0
1653306260000|2022-05-23 11:44:20|690|689.7|690.1|689.7|690.4|689.9|690|689.5|1754
1653306280000|2022-05-23 11:44:40|690.2|689.8|690.2|689.9|690.3|690|690.2|689.8|764
1653306290000|2022-05-23 11:44:50|690.3||690.3||690.3||690.3||0
1653306320000|2022-05-23 11:45:20|690.2|689.8|690.3|689.9|690.3|690|690.2|689.8|217
1653306360000|2022-05-23 11:46:00|690.4|690|690.8|690.3|690.8|690.3|690.4|690|2146
1653306370000|2022-05-23 11:46:10|690.9|690.4|690.9|690.5|690.9|690.5|690.9|690.4|0
1653306400000|2022-05-23 11:46:40|690.8|690.4|690.8|690.3|690.8|690.4|690.7|690.3|0
1653306440000|2022-05-23 11:47:20||690.4||690.4||690.4||690.4|0
1653306480000|2022-05-23 11:48:00||690.5||690.5||690.5||690.5|0
1653306500000|2022-05-23 11:48:20|690.9|690.6|690.7|690.4|691.2|690.7|690.7|690.4|1600
1653306510000|2022-05-23 11:48:30|690.8||690.8||690.8||690.8||0
1653306560000|2022-05-23 11:49:20|690.7|690.3|690.7|690.4|690.7|690.4|690.4|690.2|2313
1653306570000|2022-05-23 11:49:30|690.3|690.2|690.7|690.2|690.7|690.2|690.3|690.2|10000
1653306580000|2022-05-23 11:49:40||690.4||690.4||690.4||690.4|0
1653306600000|2022-05-23 11:50:00|690.8|690.5|690.7|690.4|691|690.6|690.7|690.4|1030
1653306610000|2022-05-23 11:50:10|690.8|690.5|691|690.6|691|690.6|690.8|690.5|300
1653306630000|2022-05-23 11:50:30||690.7||690.6||690.7||690.6|0
1653306670000|2022-05-23 11:51:10|690.9|690.7|690.6|690|690.9|690.9|690.5|690|2847
1653306690000|2022-05-23 11:51:30|690.5|689.9|690.2|689.9|690.5|689.9|690.2|689.9|0
1653306710000|2022-05-23 11:51:50||690||690||690||690|0
1653306730000|2022-05-23 11:52:10|690.1|689.9|689.9|689.6|690.1|689.9|689.9|689.6|23
1653306740000|2022-05-23 11:52:20|689.8|689.5|689.7|689.4|689.8|689.5|689.7|689.4|0
1653306750000|2022-05-23 11:52:30|689.6|689.3|689.6|689.3|689.6|689.3|689.6|689.3|0
1653306770000|2022-05-23 11:52:50|689.7|689.2|690.1|689.6|690.1|689.7|689.7|689.2|2182
1653306790000|2022-05-23 11:53:10||689.7||689.7||689.7||689.7|0
1653306820000|2022-05-23 11:53:40|690|689.6|690|689.5|690|689.6|690|689.5|2000
1653306850000|2022-05-23 11:54:10|689.9|689.4|689.4|689.1|689.9|689.4|689.4|689.1|5610
1653306860000|2022-05-23 11:54:20|689.3||689.3||689.4||689.3||60
1653306930000|2022-05-23 11:55:30|689.4|689.2|690|689.5|690|689.5|689.4|689.2|479
1653306940000|2022-05-23 11:55:40|690.1||689.9||690.1||689.9||0
1653306950000|2022-05-23 11:55:50||689.6||689.6||689.6||689.6|0
1653306960000|2022-05-23 11:56:00||689.7||689.6||689.7||689.6|0
1653307000000|2022-05-23 11:56:40||689.7||689.7||689.7||689.7|0
1653307020000|2022-05-23 11:57:00|690|689.8|690.3|689.9|690.5|690|690|689.8|1104
1653307030000|2022-05-23 11:57:10||690||689.9||690||689.9|0
1653307040000|2022-05-23 11:57:20||689.8||689.8||689.8||689.8|0
1653307050000|2022-05-23 11:57:30|690.2|689.7|690.2|689.7|690.2|689.7|690|689.7|0
1653307070000|2022-05-23 11:57:50|690.3|690.2|690.2|689.7|690.4|690.2|690.2|689.7|4000
1653307120000|2022-05-23 11:58:40||689.8||689.8||689.8||689.8|0
1653307150000|2022-05-23 11:59:10|690.3|689.9|690.1|689.7|690.5|690.1|690.1|689.7|1935
1653307190000|2022-05-23 11:59:50|690.2|689.8|690.5|690.1|690.5|690.1|690.1|689.8|894
1653307210000|2022-05-23 12:00:10|690.6|690.2|690.8|690.4|690.8|690.4|690.6|690.2|0
1653307220000|2022-05-23 12:00:20|690.7||690.7||690.7||690.7||0
1653307230000|2022-05-23 12:00:30|690.6|690.3|690.6|690.2|690.6|690.4|690.6|690.2|0
1653307240000|2022-05-23 12:00:40|690.5|690.1|690.3|689.8|690.5|690.1|690.1|689.7|1932
1653307250000|2022-05-23 12:00:50|690.2||690.2||690.2||690.2||0
1653307270000|2022-05-23 12:01:10|690.1|689.7|690.1|689.7|690.1|689.7|690.1|689.7|0
1653307280000|2022-05-23 12:01:20|690|689.6|690|689.5|690|689.6|689.7|689.5|1040
1653307300000|2022-05-23 12:01:40||689.6||689.6||689.6||689.6|0
1653307320000|2022-05-23 12:02:00||689.5||689.5||689.5||689.5|0
1653307330000|2022-05-23 12:02:10||689.6||689.6||689.6||689.6|0
1653307350000|2022-05-23 12:02:30||689.7||689.7||689.7||689.7|0
1653307380000|2022-05-23 12:03:00|690.1|689.8|690.7|690.2|690.7|690.2|690.1|689.8|1196
1653307390000|2022-05-23 12:03:10|690.8|690.3|690.8|690.4|690.8|690.4|690.8|690.3|0
1653307420000|2022-05-23 12:03:40|690.9|690.5|690.5|690.2|690.9|690.5|690.5|690.1|2025
1653307430000|2022-05-23 12:03:50|690.6|690.3|691.1|690.7|691.1|690.7|690.6|690.3|1338
1653307440000|2022-05-23 12:04:00|691|690.6|691.1|690.6|691.1|690.6|691|690.6|0
1653307500000|2022-05-23 12:05:00|691.2|690.7|691.2|690.7|691.2|690.7|691.2|690.7|0
1653307510000|2022-05-23 12:05:10|691.3|690.8|691.4|691|691.4|691|691.2|690.8|0
1653307520000|2022-05-23 12:05:20||691.1||691.1||691.1||691.1|0
1653307530000|2022-05-23 12:05:30||691.2||691.1||691.2||691.1|19
1653307540000|2022-05-23 12:05:40||691.2||691.2||691.2||691.2|0
1653307550000|2022-05-23 12:05:50|691.5|691.3|691.9|691.4|691.9|691.4|691.5|691.3|774
1653307560000|2022-05-23 12:06:00|691.8|691.3|691.4|691.3|691.8|691.3|691.4|691.3|723
1653307570000|2022-05-23 12:06:10|691.5|691.4|692.1|691.7|692.1|692|691.5|691.4|6575
1653307600000|2022-05-23 12:06:40|692|691.6|692|691.6|692|691.6|692|691.6|0
1653307610000|2022-05-23 12:06:50|691.9|691.5|691.8|691.4|691.9|691.6|691.6|691.3|1404
1653307640000|2022-05-23 12:07:20|691.9|691.6|692.1|691.7|692.1|691.7|691.9|691.6|147
1653307680000|2022-05-23 12:08:00|692|691.6|691.8|691.4|692|691.6|691.5|691.4|208
1653307780000|2022-05-23 12:09:40||691.5||691.4||691.5||691.4|0
1653307790000|2022-05-23 12:09:50|691.7|691.3|691.6|691.2|691.7|691.3|691.6|691.2|402
1653307800000|2022-05-23 12:10:00||691.3||691.3||691.3||691.3|0
1653307810000|2022-05-23 12:10:10||691.4||691.4||691.4||691.4|0
1653307830000|2022-05-23 12:10:30|691.5|691.3|691.8|691.4|691.8|691.4|691.5|691.3|1163
1653307840000|2022-05-23 12:10:40||691.5||691.5||691.5||691.5|0
1653307900000|2022-05-23 12:11:40|691.7|691.4|691.6|691.3|691.7|691.4|691.6|691.3|1302
1653307910000|2022-05-23 12:11:50|691.5|691.2|691.1|690.7|691.5|691.2|691.1|690.7|1572
1653307920000|2022-05-23 12:12:00|691.2|690.8|691.2|690.8|691.2|690.9|691.1|690.8|0
1653307930000|2022-05-23 12:12:10|691.1|690.7|691.1|690.7|691.1|690.7|691.1|690.6|0
1653307940000|2022-05-23 12:12:20|691.2|690.8|691.2|690.8|691.2|690.8|691.2|690.8|0
1653307970000|2022-05-23 12:12:50|691.1||691.1||691.1||691.1||0
1653307990000|2022-05-23 12:13:10|691.2|690.9|691.1|690.8|691.2|691|691.1|690.8|1356
1653308030000|2022-05-23 12:13:50|691.2|690.9|691.3|690.9|691.6|691.2|691.2|690.9|880
1653308040000|2022-05-23 12:14:00|691.2|690.8|691.1|690.7|691.2|690.8|691|690.7|173
1653308050000|2022-05-23 12:14:10|691.2|690.8|691.2|690.8|691.3|690.9|691.2|690.8|0
1653308060000|2022-05-23 12:14:20|691.1|690.7|691.1|690.7|691.1|690.7|691.1|690.7|0
1653308070000|2022-05-23 12:14:30||690.8||690.8||690.8||690.8|0
1653308080000|2022-05-23 12:14:40||690.7||690.8||690.8||690.7|0
1653308090000|2022-05-23 12:14:50||690.7||690.7||690.7||690.7|0
1653308100000|2022-05-23 12:15:00|690.9|690.6|690.8|690.5|690.9|690.6|690.7|690.4|2100
1653308110000|2022-05-23 12:15:10|690.7|690.4|690.6|690.4|690.7|690.4|690.6|690.4|0
1653308120000|2022-05-23 12:15:20|||||||||252
1653308140000|2022-05-23 12:15:40|690.7|690.5|690.6|690.4|690.7|690.5|690.6|690.4|1793
1653308170000|2022-05-23 12:16:10|690.7|690.5|690.9|690.6|690.9|690.6|690.7|690.5|548
1653308180000|2022-05-23 12:16:20||690.7||690.7||690.7||690.7|0
1653308190000|2022-05-23 12:16:30||690.6||690.6||690.6||690.6|0
1653308230000|2022-05-23 12:17:10|691|690.7|691.4|691|691.4|691.1|691|690.7|918
1653308240000|2022-05-23 12:17:20||691.1||691.1||691.1||691.1|0
1653308280000|2022-05-23 12:18:00|691.5|691.2|691.7|691.5|691.8|691.5|691.5|691.2|884
1653308310000|2022-05-23 12:18:30|691.8|691.6|691.8|691.6|691.8|691.7|691.8|691.6|1766
1653308320000|2022-05-23 12:18:40|691.9|691.7|691.7|691.6|691.9|691.7|691.7|691.6|1589
1653308330000|2022-05-23 12:18:50|691.6|691.5|691.4|691.3|691.6|691.5|691.4|691.1|2215
1653308340000|2022-05-23 12:19:00|691.5|691.4|692.1|691.7|692.1|691.7|691.5|691.4|507
1653308360000|2022-05-23 12:19:20|692|691.8|691.8|691.4|692|691.9|691.8|691.4|3814
1653308370000|2022-05-23 12:19:30|691.9|691.5|692|691.6|692|691.6|691.9|691.5|0
1653308380000|2022-05-23 12:19:40|692.1|691.7|692.1|691.6|692.1|691.9|692.1|691.6|378
1653308390000|2022-05-23 12:19:50|692|691.5|692.1|691.6|692.1|691.6|692|691.5|0
1653308400000|2022-05-23 12:20:00|692|691.7|692.1|691.7|692.1|691.7|692|691.7|75
1653308420000|2022-05-23 12:20:20||691.6||691.6||691.6||691.6|0
1653308480000|2022-05-23 12:21:20||691.7||691.7||691.7||691.7|0
1653308490000|2022-05-23 12:21:30|692.2|691.8|692.7|692.3|692.7|692.3|692.2|691.8|1020
1653308510000|2022-05-23 12:21:50|692.6|692.2|692|691.5|692.6|692.2|692|691.5|1197
1653308520000|2022-05-23 12:22:00|691.9|691.4|691.7|691.4|691.9|691.4|691.7|691.4|0
1653308530000|2022-05-23 12:22:10|691.5|691.3|691.7|691.5|691.7|691.5|691.5|691.3|188
1653308540000|2022-05-23 12:22:20|691.6|691.4|691.6|691|691.8|691.5|691.3|690.9|11063
1653308550000|2022-05-23 12:22:30|691.7||691.5||691.7||691.5||0
1653308560000|2022-05-23 12:22:40|691.4|691.1|691.3|690.8|691.4|691.1|691.2|690.8|1
1653308570000|2022-05-23 12:22:50|691.4|690.9|691.5|691|691.5|691.2|691.4|690.9|564
1653308580000|2022-05-23 12:23:00|691.4|690.9|691.4|690.9|691.4|690.9|691.4|690.9|0
1653308590000|2022-05-23 12:23:10|691.3|690.8|691.2|690.8|691.3|690.8|691.2|690.8|0
1653308600000|2022-05-23 12:23:20||690.7||690.8||690.8||690.7|0
1653308610000|2022-05-23 12:23:30|691.3|690.9|691.9|691.5|691.9|691.5|691.3|690.9|1083
1653308620000|2022-05-23 12:23:40|692||692||692||692||0
1653308630000|2022-05-23 12:23:50|692.1|691.7|692.4|691.9|692.4|691.9|692.1|691.7|4
1653308660000|2022-05-23 12:24:20|692.3|691.8|692.1|691.7|692.3|692|692|691.7|1470
1653308670000|2022-05-23 12:24:30|692.2|691.8|692.2|691.8|692.4|691.9|692.2|691.8|0
1653308680000|2022-05-23 12:24:40||691.7||691.8||691.8||691.7|0
1653308710000|2022-05-23 12:25:10|692.1|691.7|691.5|691.2|692.1|691.7|691.5|691.2|18465
1653308720000|2022-05-23 12:25:20|691.4|691.1|691.4|690.9|691.5|691.1|691.3|690.8|171
1653308730000|2022-05-23 12:25:30|691.3|690.8|691.1|690.6|691.3|690.8|691.1|690.6|171
1653308740000|2022-05-23 12:25:40|691.2|690.7|691|690.6|691.2|690.7|691|690.6|0
1653308750000|2022-05-23 12:25:50||690.7||690.6||690.7||690.6|0
1653308800000|2022-05-23 12:26:40|690.9|690.5|690.9|690.5|690.9|690.5|690.9|690.5|0
1653308820000|2022-05-23 12:27:00|690.8|690.4|690.6|690.3|690.8|690.4|690.6|690.3|624
1653308840000|2022-05-23 12:27:20|690.5|690.2|690.5|689.9|690.5|690.2|690.4|689.9|1135
1653308850000|2022-05-23 12:27:30||690.2||690.2||690.2||690.2|0
1653308870000|2022-05-23 12:27:50||690.3||690.3||690.3||690.3|0
1653308920000|2022-05-23 12:28:40|690.4|690.2|690.2|689.8|690.5|690.2|690.1|689.6|511
1653308930000|2022-05-23 12:28:50||689.9||689.9||689.9||689.9|0
1653308950000|2022-05-23 12:29:10||689.8||689.8||689.8||689.8|0
1653308960000|2022-05-23 12:29:20||689.9||689.9||689.9||689.9|0
1653308970000|2022-05-23 12:29:30|||||||||44
1653308980000|2022-05-23 12:29:40|690.1|689.8|690.1|689.7|690.1|689.8|690.1|689.7|300
1653308990000|2022-05-23 12:29:50|689.7|689.6|689.7|689.1|690|689.6|689.7|689|8000
1653309000000|2022-05-23 12:30:00|689.6|689.2|689.6|689.2|689.6|689.3|689.6|689.2|0
1653309020000|2022-05-23 12:30:20|689.5||689.5||689.5||689.5||0
1653309030000|2022-05-23 12:30:30|689.4||689.4||689.5||689.4||0
1653309070000|2022-05-23 12:31:10|689.3|689.1|689.3|689|689.3|689.1|689.3|689|207
1653309120000|2022-05-23 12:32:00||688.9||688.9||688.9||688.8|0
1653309150000|2022-05-23 12:32:30|689.1||689.1||689.1||689.1||0
1653309210000|2022-05-23 12:33:30|689|688.8|688.7|688.4|689|688.8|688.2|688.1|7029
1653309230000|2022-05-23 12:33:50|688.8|688.5|689.1|688.8|689.3|688.9|688.8|688.5|2820
1653309250000|2022-05-23 12:34:10|689|688.7|689|688.6|689|688.7|688.9|688.5|199
1653309260000|2022-05-23 12:34:20||688.5||688.5||688.6||688.5|0
1653309280000|2022-05-23 12:34:40|688.8||688.8||688.8||688.8||0
1653309290000|2022-05-23 12:34:50||688.4||688.4||688.4||688.3|0
1653309300000|2022-05-23 12:35:00|688.7|688.3|688.6|688.2|688.7|688.4|688.4|688|802
1653309310000|2022-05-23 12:35:10|688.5|688.3|688.5|688.2|688.5|688.3|688.5|688.1|66
1653309330000|2022-05-23 12:35:30|688.6|688.3|688.8|688.5|688.8|688.6|688.6|688.3|7135
1653309360000|2022-05-23 12:36:00|688.7|688.4|688.4|688|688.7|688.4|688.4|687.8|2923
1653309390000|2022-05-23 12:36:30|688.3||688.4||688.4||688.3||0
1653309400000|2022-05-23 12:36:40|688.3||688.3||688.3||688.3||0
1653309410000|2022-05-23 12:36:50|688.4||688.4||688.4||688.3||0
1653309420000|2022-05-23 12:37:00|688.3||688.3||688.3||688.3||0
1653309440000|2022-05-23 12:37:20||688.1||688||688.1||688|0
1653309450000|2022-05-23 12:37:30|688.4|688.1|688.7|688.4|688.7|688.4|688.4|688|2748
1653309460000|2022-05-23 12:37:40|688.6|688.3|688.6|688.2|688.6|688.3|688.6|688.2|0
1653309470000|2022-05-23 12:37:50|688.7||688.8||688.8||688.7||0
1653309490000|2022-05-23 12:38:10|688.9|688.3|688.9|688.5|688.9|688.5|688.9|688.3|0
1653309500000|2022-05-23 12:38:20||688.4||688.7||688.7||688.4|0
1653309510000|2022-05-23 12:38:30|689|688.8|689|688.6|689.3|689|689|688.5|1384
1653309520000|2022-05-23 12:38:40|688.9|688.5|688.9|688.5|688.9|688.5|688.9|688.5|0
1653309540000|2022-05-23 12:39:00||688.6||688.6||688.6||688.6|0
1653309550000|2022-05-23 12:39:10|689|688.7|689.2|688.9|689.2|688.9|689|688.7|1057
1653309560000|2022-05-23 12:39:20||688.8||688.8||688.8||688.8|0
1653309580000|2022-05-23 12:39:40|689.3|688.9|689.7|689.3|689.8|689.3|689.3|688.9|762
1653309600000|2022-05-23 12:40:00|689.6|689.2|689.6|689.1|689.6|689.2|689.4|689.1|550
1653309630000|2022-05-23 12:40:30|689.5|689|689.7|689.2|689.7|689.3|689.3|689|2851
1653309640000|2022-05-23 12:40:40|689.8|689.3|690|689.5|690|689.5|689.8|689.3|0
1653309650000|2022-05-23 12:40:50|690.1|689.6|690.3|690|690.3|690|690.1|689.6|0
1653309660000|2022-05-23 12:41:00||689.9||689.9||689.9||689.9|0
1653309670000|2022-05-23 12:41:10|690.2|690|690.1|689.8|690.2|690|690.1|689.8|208
1653309680000|2022-05-23 12:41:20|690|689.7|690.1|689.7|690.1|689.7|689.9|689.5|46
1653309690000|2022-05-23 12:41:30|690|689.6|690|689.6|690|689.6|690|689.5|207
1653309750000|2022-05-23 12:42:30|689.9||690||690.1||689.9||0
1653309760000|2022-05-23 12:42:40|689.9||689.8||689.9||689.8||0
1653309770000|2022-05-23 12:42:50|689.9||690.1||690.1||689.9||0
1653309780000|2022-05-23 12:43:00|690|689.5|690.1|689.5|690.1|689.5|689.8|689.5|320
1653309790000|2022-05-23 12:43:10|690||690||690||690||85
1653309830000|2022-05-23 12:43:50|690.1||690.1||690.1||690.1||0
1653309840000|2022-05-23 12:44:00||689.6||689.7||689.7||689.6|0
1653309850000|2022-05-23 12:44:10|690.2|689.8|690.2|689.7|690.2|689.8|689.9|689.7|0
1653309860000|2022-05-23 12:44:20|690||690||690||690||0
1653309910000|2022-05-23 12:45:10|689.9|689.6|689.7|689.2|689.9|689.6|689.6|689.1|1171
1653309920000|2022-05-23 12:45:20|689.6||689.6||689.6||689.6||0
1653309930000|2022-05-23 12:45:30||689.1||689.1||689.2||689.1|0
1653309940000|2022-05-23 12:45:40|689.5|689|689.5|689|689.5|689|689.5|689|0
1653309960000|2022-05-23 12:46:00||689.1||689.1||689.1||689.1|0
1653309970000|2022-05-23 12:46:10|689.6|689.2|689.7|689.3|689.7|689.3|689.6|689.2|568
1653309990000|2022-05-23 12:46:30|689.6||689.6||689.6||689.6||0
1653310000000|2022-05-23 12:46:40||689.2||689.2||689.2||689.2|0
1653310010000|2022-05-23 12:46:50||689.3||689.3||689.3||689.3|0
1653310020000|2022-05-23 12:47:00|689.7|689.4|689.8|689.4|689.8|689.4|689.7|689.4|0
1653310030000|2022-05-23 12:47:10|689.9|689.5|689.9|689.6|690|689.6|689.9|689.5|0
1653310040000|2022-05-23 12:47:20|690|689.7|690|689.7|690|689.9|690|689.7|279
1653310050000|2022-05-23 12:47:30|690.1|689.8|690.2|689.8|690.2|689.8|690.1|689.8|23
1653310060000|2022-05-23 12:47:40|690.3|689.9|690|689.7|690.3|689.9|690|689.7|0
1653310100000|2022-05-23 12:48:20|689.9|689.6|689.9|689.6|689.9|689.6|689.7|689.5|782
1653310110000|2022-05-23 12:48:30|689.7|689.5|689.7|689.5|689.7|689.5|689.7|689.5|12
1653310140000|2022-05-23 12:49:00|689.5|689.4|689.5|689.1|689.5|689.4|689.5|689.1|1379
1653310160000|2022-05-23 12:49:20||689.2||689.2||689.2||689.2|0
1653310180000|2022-05-23 12:49:40|689.6|689.3|690|689.7|690|689.7|689.6|689.3|3758
1653310190000|2022-05-23 12:49:50|690.1|689.8|690.1|689.8|690.2|689.8|690.1|689.8|0
1653310200000|2022-05-23 12:50:00|690.2|689.7|690.3|689.8|690.3|689.8|690.2|689.7|0
1653310210000|2022-05-23 12:50:10|690.2||690.2||690.2||690.2||0
1653310220000|2022-05-23 12:50:20|690.3|689.9|690.3|689.9|690.3|689.9|690.3|689.9|0
1653310240000|2022-05-23 12:50:40|690.2||690.2||690.2||690.2||0
1653310250000|2022-05-23 12:50:50|690.1|689.8|690.2|689.7|690.2|689.8|689.8|689.6|2082
1653310260000|2022-05-23 12:51:00|690.1|689.6|689.9|689.5|690.1|689.6|689.9|689.5|1919
1653310270000|2022-05-23 12:51:10|689.8|689.4|689.8|689.3|689.8|689.4|689.7|689.3|0
1653310350000|2022-05-23 12:52:30|689.9|689.4|690.5|690.1|690.5|690.1|689.9|689.4|448
1653310360000|2022-05-23 12:52:40|690.6||690.6||690.6||690.6||0
1653310380000|2022-05-23 12:53:00|690.7|690.2|690.8|690.3|690.8|690.3|690.7|690.2|0
1653310390000|2022-05-23 12:53:10||690.4||690.4||690.4||690.4|0
1653310400000|2022-05-23 12:53:20|690.9||690.8||690.9||690.8||0
1653310410000|2022-05-23 12:53:30|690.7|690.3|690.5|690.1|690.7|690.3|690.5|690.1|276
1653310420000|2022-05-23 12:53:40|690.4|690.4|690.4|690.1|690.4|690.4|690.4|690.1|5198
1653310430000|2022-05-23 12:53:50|690.3|690.2|690.8|690.3|690.8|690.3|690.3|690.2|404
1653310440000|2022-05-23 12:54:00|690.9|690.4|690.9|690.4|691|690.5|690.9|690.4|0
1653310460000|2022-05-23 12:54:20|690.8|690.3|690.6|690.1|690.8|690.3|690.6|690.1|0
1653310490000|2022-05-23 12:54:50|690.5||690.5||690.5||690.5||0
1653310570000|2022-05-23 12:56:10|690.6|690.2|690.7|690.3|690.9|690.6|690.6|690.2|693
1653310580000|2022-05-23 12:56:20|690.6|690.2|690.6|690.1|690.6|690.2|690.5|690.1|0
1653310590000|2022-05-23 12:56:30|690.4|690.2|690.4|690.2|690.4|690.2|690.4|690.2|0
1653310600000|2022-05-23 12:56:40|690.3|690.1|689.9|689.7|690.3|690.1|689.9|689.5|6473
1653310650000|2022-05-23 12:57:30|690|689.8|690.3|689.8|690.3|689.9|690|689.8|778
1653310660000|2022-05-23 12:57:40|690.2|689.7|690.2|689.7|690.2|689.7|690.2|689.7|0
1653310680000|2022-05-23 12:58:00|690.1||690.1||690.1||690.1||0
1653310730000|2022-05-23 12:58:50|690|689.8|690|689.7|690|689.8|690|689.7|0
1653310740000|2022-05-23 12:59:00||689.8||689.8||689.8||689.8|0
1653310750000|2022-05-23 12:59:10|690.1|689.9|690.1|689.7|690.6|690.1|690|689.7|1676
1653310810000|2022-05-23 13:00:10|690||690.1||690.1||690||0
1653310820000|2022-05-23 13:00:20|690.2||690.1||690.2||690.1||0
1653310830000|2022-05-23 13:00:30|690|689.6|689.8|689.4|690|689.6|689.7|689.2|503
1653310850000|2022-05-23 13:00:50|689.6|689.3|689.1|688.8|689.6|689.3|689.1|688.8|398
1653310860000|2022-05-23 13:01:00||688.7||688.6||688.7||688.6|0
1653310870000|2022-05-23 13:01:10|689||689||689||689||0
1653310920000|2022-05-23 13:02:00|688.9|688.5|688.4|688|688.9|688.5|688.4|688|1216
1653310940000|2022-05-23 13:02:20|688.3|687.9|688.3|687.8|688.3|687.9|688.3|687.8|726
1653310950000|2022-05-23 13:02:30|688.2|688|688.4|688.2|688.5|688.2|688|687.8|902
1653310970000|2022-05-23 13:02:50|688.5|688.3|688.9|688.4|688.9|688.5|688.5|688.3|3266
1653310990000|2022-05-23 13:03:10||688.3||688.3||688.3||688.3|0
1653311000000|2022-05-23 13:03:20|688.8|688.2|688.8|688.3|688.8|688.3|688.8|688.2|0
1653311010000|2022-05-23 13:03:30|688.9||688.8||688.9||688.8||0
1653311020000|2022-05-23 13:03:40|688.9|688.5|688.9|688.4|688.9|688.5|688.8|688.3|0
1653311030000|2022-05-23 13:03:50|689|688.5|688.9|688.5|689.1|688.6|688.9|688.5|0
1653311060000|2022-05-23 13:04:20||688.4||688.4||688.4||688.4|0
1653311070000|2022-05-23 13:04:30|689|688.5|689.1|688.8|689.3|688.8|689|688.5|471
1653311180000|2022-05-23 13:06:20|689.2|688.9|689.3|688.9|689.3|689|689.1|688.9|1298
1653311190000|2022-05-23 13:06:30||688.8||688.9||688.9||688.8|0
1653311220000|2022-05-23 13:07:00|689.4|689|689.9|689.5|690|689.6|689.4|689|2755
1653311230000|2022-05-23 13:07:10|690|689.6|690.1|689.6|690.1|689.6|690|689.6|0
1653311240000|2022-05-23 13:07:20|690|689.7|690|689.6|690|689.9|690|689.6|97
1653311270000|2022-05-23 13:07:50|689.9|689.5|689.6|689.3|689.9|689.6|689.6|689.2|2197
1653311280000|2022-05-23 13:08:00||689.2||689.2||689.2||689.2|0
1653311290000|2022-05-23 13:08:10||689.3||689.3||689.4||689.3|0
1653311320000|2022-05-23 13:08:40|689.7|689.4|689.7|689.2|690|689.6|689.6|689.2|2838
1653311330000|2022-05-23 13:08:50|689.6|689.1|689.6|689.1|689.6|689.2|689.6|689|0
1653311340000|2022-05-23 13:09:00|689.7|689.2|689.6|689.2|689.8|689.2|689.6|689.2|0
1653311350000|2022-05-23 13:09:10|689.5|689.1|689.4|689|689.5|689.1|689.4|688.9|269
1653311420000|2022-05-23 13:10:20|689.3|689.1|689|688.8|689.3|689.1|689|688.6|2413
1653311440000|2022-05-23 13:10:40|688.9|688.7|688.8|688.5|688.9|688.7|688.8|688.4|249
1653311490000|2022-05-23 13:11:30|688.9|688.6|689.3|688.9|689.3|688.9|688.9|688.6|3937
1653311500000|2022-05-23 13:11:40|689.4|689|689.4|689|689.4|689|689.4|689|0
1653311520000|2022-05-23 13:12:00||688.9||688.9||688.9||688.9|0
1653311530000|2022-05-23 13:12:10|689.5|689|689.6|689.3|689.6|689.3|689.5|689|0
1653311560000|2022-05-23 13:12:40|689.5|689.2|689.4|689|689.5|689.2|689.4|689|1
1653311580000|2022-05-23 13:13:00||689.1||689.1||689.1||689.1|0
1653311590000|2022-05-23 13:13:10|689.5|689.2|689.9|689.4|689.9|689.4|689.4|689.2|1577
1653311600000|2022-05-23 13:13:20|690|689.5|690.1|689.6|690.1|689.6|690|689.5|0
1653311610000|2022-05-23 13:13:30|690|689.5|690|689.5|690|689.5|690|689.5|0
1653311620000|2022-05-23 13:13:40|690.1|689.6|690.1|689.7|690.1|689.7|690.1|689.6|0
1653311630000|2022-05-23 13:13:50||689.8||689.9||689.9||689.8|0
1653311650000|2022-05-23 13:14:10|690|689.8|689.5|689.1|690|689.8|689.5|689.1|1621
1653311690000|2022-05-23 13:14:50|689.4|689|689.4|689|689.5|689|689.4|689|0
1653311700000|2022-05-23 13:15:00|689.3||689.3||689.4||689.3||0
1653311710000|2022-05-23 13:15:10||689.1||689.1||689.1||689.1|0
1653311740000|2022-05-23 13:15:40|689.2|689|689.2|689|689.2|689|689.2|689|207
1653311750000|2022-05-23 13:15:50|689.1|688.9|689.1|688.8|689.1|688.9|689.1|688.8|850
1653311810000|2022-05-23 13:16:50||688.9||688.8||688.9||688.8|0
1653311830000|2022-05-23 13:17:10|689||689||689.1||689||0
1653311840000|2022-05-23 13:17:20|689.1|688.9|689.6|689.3|689.6|689.3|689.1|688.9|3173
1653311850000|2022-05-23 13:17:30|689.7|689.4|689.5|689.1|689.8|689.4|689.5|689.1|226
1653311860000|2022-05-23 13:17:40|689.4|689.2|689.2|688.9|689.4|689.2|689.1|688.9|881
1653311870000|2022-05-23 13:17:50||688.8||688.8||688.8||688.7|0
1653311940000|2022-05-23 13:19:00||689||689||689.1||689|504
1653311950000|2022-05-23 13:19:10|689.1|688.9|688.9|688.7|689.1|688.9|688.9|688.7|8282
1653311960000|2022-05-23 13:19:20|688.8|688.6|688.9|688.3|688.9|688.6|688.7|688.3|1514
1653311970000|2022-05-23 13:19:30|688.8|688.2|688.2|687.8|688.8|688.2|688.1|687.8|2071
1653311980000|2022-05-23 13:19:40||687.7||687.8||687.8||687.6|0
1653311990000|2022-05-23 13:19:50||687.7||687.7||687.7||687.7|0
1653312000000|2022-05-23 13:20:00|688.1|687.8|688|687.8|688.1|687.8|688|687.7|0
1653312030000|2022-05-23 13:20:30|687.9||687.9||688||687.9||20
1653312040000|2022-05-23 13:20:40|688|687.9|688.2|687.9|688.2|687.9|688|687.8|1813
1653312080000|2022-05-23 13:21:20|688.3|688|688.7|688.4|688.8|688.5|688.3|688|811
1653312120000|2022-05-23 13:22:00||688.5||688.5||688.5||688.5|0
1653312130000|2022-05-23 13:22:10|688.6|688.4|688.7|688.2|688.7|688.4|688.4|688.2|2210
1653312140000|2022-05-23 13:22:20|689.1|689|688.1|687.8|689.1|689|688|687.8|26017
1653312150000|2022-05-23 13:22:30|688.2|687.9|688.3|687.9|688.4|688.2|688.2|687.9|225
1653312160000|2022-05-23 13:22:40|688.2|687.8|688.2|687.8|688.2|687.8|688.2|687.8|0
1653312170000|2022-05-23 13:22:50|||||||||20
1653312220000|2022-05-23 13:23:40||687.9||687.9||687.9||687.9|800
1653312250000|2022-05-23 13:24:10|688.3|688|688.4|688.1|688.5|688.4|688.3|688|4705
1653312260000|2022-05-23 13:24:20|688.5|688.2|688.5|688.3|688.5|688.3|688.5|688.2|590
1653312270000|2022-05-23 13:24:30|688.4|688.2|688.5|688.2|688.5|688.2|688.4|688.1|207
1653312300000|2022-05-23 13:25:00||688.1||688.2||688.2||688.1|0
1653312310000|2022-05-23 13:25:10|688.4|688.1|688.4|688.1|688.4|688.1|688.4|688.1|0
1653312320000|2022-05-23 13:25:20|688.3|688|688.3|688|688.3|688|688.3|687.9|73
1653312330000|2022-05-23 13:25:30|688.1|687.9|688.2|687.9|688.2|687.9|688.1|687.9|328
1653312340000|2022-05-23 13:25:40||687.8||687.8||687.8||687.8|0
1653312370000|2022-05-23 13:26:10|688.1|687.7|687.4|687|688.1|687.7|687.4|687|4083
1653312380000|2022-05-23 13:26:20||687.1||687||687.1||687|0
1653312390000|2022-05-23 13:26:30||687.1||687.1||687.1||687.1|0
1653312410000|2022-05-23 13:26:50|687.3|687|687.2|686.8|687.3|687|687.2|686.8|1154
1653312450000|2022-05-23 13:27:30|687.3|686.9|687.1|686.8|687.3|686.9|687.1|686.8|2500
1653312500000|2022-05-23 13:28:20|687|686.7|686.7|686.5|687|686.7|686.7|686.2|87
1653312510000|2022-05-23 13:28:30||686.4||686.3||686.4||686.3|0
1653312520000|2022-05-23 13:28:40|686.6|686.2|686.5|686.2|686.6|686.2|686.5|686.2|0
1653312530000|2022-05-23 13:28:50|686.6|686.1|686.7|686.4|686.7|686.5|686.6|686.1|369
1653312540000|2022-05-23 13:29:00||686.3||686.3||686.3||686.3|0
1653312560000|2022-05-23 13:29:20|686.8|686.5|687.1|686.9|687.1|686.9|686.8|686.5|891
1653312570000|2022-05-23 13:29:30|687.2|687|687.2|686.9|687.4|687|687.2|686.9|238
1653312580000|2022-05-23 13:29:40||687||686.9||687||686.9|0
1653312600000|2022-05-23 13:30:00|687.1|686.8|686.4|686|687.1|686.8|686.4|686|3564
1653312610000|2022-05-23 13:30:10|686.3|685.9|686.5|686|686.6|686|685.9|685.8|17449
1653312620000|2022-05-23 13:30:20|686.6|686.1|686.7|686.2|687|686.6|686.6|686.1|724
1653312630000|2022-05-23 13:30:30|686.8|686.3|686.6|686.2|686.8|686.3|686.6|686.2|0
1653312640000|2022-05-23 13:30:40||686.1||686.2||686.2||686.1|0
1653312650000|2022-05-23 13:30:50|686.8|686.3|686.6|686.2|686.9|686.6|686.6|686.2|2512
1653312660000|2022-05-23 13:31:00|686.5|686.1|685.6|685.2|686.5|686.1|685.6|685.2|5651
1653312670000|2022-05-23 13:31:10|685.7|685.3|685.8|685.4|685.9|685.4|685.7|685.3|0
1653312680000|2022-05-23 13:31:20|685.7|685.3|685.7|685.2|685.7|685.3|685.7|685.2|0
1653312690000|2022-05-23 13:31:30|685.6|685.3|685.4|685|685.6|685.3|685.3|685|2330
1653312700000|2022-05-23 13:31:40|685.3|684.8|685|684.7|685.3|684.9|684.9|684.7|29826
1653312710000|2022-05-23 13:31:50|684.9|684.6|684.9|684.5|684.9|684.7|684.8|684.4|1948
1653312720000|2022-05-23 13:32:00|684.8||684.8||684.8||684.8||0
1653312730000|2022-05-23 13:32:10|684.7|684.6|684.9|684.6|685|684.7|684.7|684.5|4192
1653312740000|2022-05-23 13:32:20|685|684.7|685.1|684.7|685.2|685|685|684.7|1438
1653312750000|2022-05-23 13:32:30|685|684.6|685|684.5|685|684.7|684.8|684.4|1364
1653312760000|2022-05-23 13:32:40|684.9|684.4|684.9|684.7|685.1|684.7|684.3|684.1|10486
1653312770000|2022-05-23 13:32:50||684.6||684.5||684.6||684.5|0
1653312780000|2022-05-23 13:33:00||684.4||684.5||684.6||684.4|0
1653312790000|2022-05-23 13:33:10|685|684.6|685.2|684.7|685.2|685|684.9|684.6|3704
1653312810000|2022-05-23 13:33:30|685.5|684.8|685.1|684.7|685.5|685.4|685|684.7|6455
1653312820000|2022-05-23 13:33:40|685||684.9||685||684.9||0
1653312830000|2022-05-23 13:33:50|684.8|684.5|684.7|684.5|684.8|684.5|684.7|684.5|764
1653312840000|2022-05-23 13:34:00|684.8|684.6|684.6|684.3|684.8|684.6|684.6|684.3|143
1653312850000|2022-05-23 13:34:10|684.7|684.4|684.9|684.6|684.9|684.6|684.7|684.4|2698
1653312860000|2022-05-23 13:34:20|685|684.9|685.2|684.8|685.2|684.9|684.9|684.6|2500
1653312870000|2022-05-23 13:34:30|685.3|684.9|685.7|685.3|685.8|685.4|685.3|684.9|665
1653312890000|2022-05-23 13:34:50|685.8|685.4|686.6|686.2|686.6|686.2|685.8|685.4|1325
1653312900000|2022-05-23 13:35:00|686.7|686.3|686.8|686.4|686.8|686.4|686.7|686.3|0
1653312910000|2022-05-23 13:35:10|686.7|686.3|686|685.5|686.7|686.3|685.9|685.5|1752
1653312920000|2022-05-23 13:35:20|685.9|685.6|685.6|685.2|686|685.7|685.6|685.2|3379
1653312930000|2022-05-23 13:35:30|685.7|685.3|686|685.7|686|685.7|685.7|685.3|690
1653312940000|2022-05-23 13:35:40|686.2|685.8|686.3|685.8|686.3|685.9|686.1|685.6|4526
1653312950000|2022-05-23 13:35:50|686.2|686|685.5|685.1|686.2|686|685.5|685|5397
1653312960000|2022-05-23 13:36:00||685||685.1||685.4||684.9|103
1653312970000|2022-05-23 13:36:10||685||685.2||685.2||685|0
1653312980000|2022-05-23 13:36:20|685.4|685|684.9|684.5|685.4|685|684.9|684.5|1397
1653312990000|2022-05-23 13:36:30|684.8|684.4|684.7|684.2|684.8|684.4|684.7|684.2|80
1653313000000|2022-05-23 13:36:40|684.6|684.1|684.5|684.1|684.6|684.1|684.5|684.1|0
1653313010000|2022-05-23 13:36:50||684.2||684.1||684.2||684.1|82
1653313020000|2022-05-23 13:37:00|684.4|684.3|684.4|684.1|684.5|684.3|684.4|684.1|66
1653313030000|2022-05-23 13:37:10|684.5||684.5||684.5||684.5||0
1653313040000|2022-05-23 13:37:20|684.4|684|684.3|684|684.4|684.2|684.2|684|680
1653313070000|2022-05-23 13:37:50|684.5|684.1|684.7|684.4|684.8|684.4|684.4|684.1|1908
1653313080000|2022-05-23 13:38:00|684.9|684.5|685.7|685.2|685.7|685.2|684.9|684.5|101
1653313090000|2022-05-23 13:38:10|685.6|685.1|685|684.4|685.6|685.1|684.9|684.4|1307
1653313100000|2022-05-23 13:38:20|684.9|684.3|684.6|684|684.9|684.3|683.9|683.5|2370
1653313110000|2022-05-23 13:38:30|684.5||684.5||684.5||684.5||0
1653313120000|2022-05-23 13:38:40|684.4|684.2|684.4|684.2|684.5|684.2|684.4|684.2|0
1653313140000|2022-05-23 13:39:00|684.3|684|683.8|683.4|684.3|684|683.6|683.2|2133
1653313150000|2022-05-23 13:39:10|683.7|683.3|683.6|683.1|683.8|683.3|683.6|683.1|136
1653313160000|2022-05-23 13:39:20||683.2||683.1||683.2||683.1|0
1653313180000|2022-05-23 13:39:40|683.7|683|683.4|683.1|683.7|683.4|683.3|683|4395
1653313190000|2022-05-23 13:39:50|683.5|683.2|684.1|683.6|684.1|683.7|683.5|683.2|1558
1653313200000|2022-05-23 13:40:00|684|683.5|683.5|683.1|684|683.6|683.4|683|2106
1653313210000|2022-05-23 13:40:10|683.4|683|683.3|683|683.7|683.2|683.3|683|0
1653313220000|2022-05-23 13:40:20|683.2|683.1|683.6|683.3|683.7|683.3|683.2|683|3763
1653313230000|2022-05-23 13:40:30|683.7|683.4|684.1|683.8|684.4|683.8|683.7|683.3|4152
1653313240000|2022-05-23 13:40:40|684|683.7|684.3|683.9|684.3|683.9|683.9|683.6|2372
1653313250000|2022-05-23 13:40:50|684.2|683.8|684.3|683.9|684.4|683.9|684.2|683.7|0
1653313260000|2022-05-23 13:41:00|684.4|684|684.6|684.3|684.8|684.4|684.4|684|1198
1653313270000|2022-05-23 13:41:10|684.7|684.4|684.7|684.4|684.8|684.4|684.7|684.4|0
1653313280000|2022-05-23 13:41:20|684.8||684.9||684.9||684.8||0
1653313290000|2022-05-23 13:41:30|685|684.5|685.5|685.1|685.5|685.1|685|684.5|1363
1653313300000|2022-05-23 13:41:40|685.4|685|685.2|684.9|685.5|685|685.2|684.9|0
1653313310000|2022-05-23 13:41:50|685.3|685|685.6|685.2|685.6|685.3|685.3|685|0
1653313320000|2022-05-23 13:42:00|685.7|685.1|685.7|685.2|685.8|685.3|685.7|685.1|602
1653313330000|2022-05-23 13:42:10|685.6|685.1|685.6|685.1|685.6|685.1|685.5|685.1|0
1653313340000|2022-05-23 13:42:20|685.7|685.2|686|685.4|686|685.4|685.7|685.2|99
1653313350000|2022-05-23 13:42:30|686.1|685.5|686.3|685.8|686.3|685.8|686.1|685.5|0
1653313360000|2022-05-23 13:42:40|686.2|685.7|685.6|685.3|686.2|685.7|685.3|685.2|4649
1653313370000|2022-05-23 13:42:50|685.7||685.7||685.7||685.7||0
1653313380000|2022-05-23 13:43:00||685.2||685.3||685.3||685.2|0
1653313390000|2022-05-23 13:43:10|685.8|685.4|685.9|685.4|686.2|685.8|685.8|685.4|624
1653313400000|2022-05-23 13:43:20|686|685.5|686.1|685.8|686.3|685.8|686|685.5|0
1653313410000|2022-05-23 13:43:30|686|685.6|685.9|685.5|686|685.6|685.8|685.5|237
1653313420000|2022-05-23 13:43:40|686.1|685.6|686|685.6|686.5|686|686|685.6|975
1653313430000|2022-05-23 13:43:50|685.9|685.7|686.4|685.9|686.4|685.9|685.9|685.7|809
1653313440000|2022-05-23 13:44:00|686.3|685.8|686.4|685.9|686.4|685.9|686.3|685.8|0
1653313450000|2022-05-23 13:44:10|686.5|686|686.5|686|686.5|686.2|686.5|686|0
1653313460000|2022-05-23 13:44:20|686.6|686.1|686.6|686.2|686.6|686.2|686.6|686.1|0
1653313470000|2022-05-23 13:44:30|686.7|686.3|686.8|686.4|686.9|686.5|686.7|686.3|10
1653313480000|2022-05-23 13:44:40|686.7|686.3|686.8|686.2|686.8|686.3|686.5|686.1|723
1653313490000|2022-05-23 13:44:50|686.7|686.3|687|686.5|687.2|686.8|686.7|686.3|3982
1653313500000|2022-05-23 13:45:00|686.9|686.4|686.8|686.3|686.9|686.4|686.8|686.3|0
1653313510000|2022-05-23 13:45:10|686.7|686.4|686.5|686.1|686.7|686.4|686.5|686.1|132
1653313520000|2022-05-23 13:45:20|686.4|686.2|686.3|686|686.4|686.2|686.3|686|52
1653313540000|2022-05-23 13:45:40|686.4|686.1|686.4|686.1|686.4|686.2|686.4|686.1|0
1653313550000|2022-05-23 13:45:50|686.6|686.2|686.7|686.3|686.7|686.4|686.6|686.2|561
1653313560000|2022-05-23 13:46:00|686.6|686.2|686.5|686.2|686.6|686.2|686.5|686.2|35
1653313570000|2022-05-23 13:46:10||686.1||686.2||686.2||686.1|0
1653313580000|2022-05-23 13:46:20|686.4|686.1|685.6|685.3|686.4|686.1|685.6|685.1|20522
1653313590000|2022-05-23 13:46:30|685.5|685.2|685.6|685.2|685.6|685.3|685.5|685.2|510
1653313600000|2022-05-23 13:46:40||685.1||685.2||685.2||685.1|0
1653313610000|2022-05-23 13:46:50|685.8|685.4|685.9|685.4|686|685.9|685.6|685.4|7730
1653313620000|2022-05-23 13:47:00|685.8|685.5|686|685.5|686|685.8|685.8|685.5|580
1653313630000|2022-05-23 13:47:10|685.9|685.4|685.5|685.1|685.9|685.4|685.4|685|148
1653313640000|2022-05-23 13:47:20|685.6|685.2|685.6|685.2|685.6|685.4|685.6|685.1|1513
1653313650000|2022-05-23 13:47:30|685.7|685.1|685.8|685.4|685.8|685.5|685.7|685.1|1832
1653313660000|2022-05-23 13:47:40|686|685.5|686.6|686|686.6|686|686|685.5|2098
1653313670000|2022-05-23 13:47:50|686.7|686.1|686.5|686.1|686.7|686.1|686.5|686|0
1653313700000|2022-05-23 13:48:20|686.4|686|686.4|686|686.4|686|686.4|686|500
1653313710000|2022-05-23 13:48:30|686.3|685.9|686.2|685.9|686.3|685.9|686.2|685.9|101
1653313720000|2022-05-23 13:48:40|686.1|685.8|685.6|685.1|686.1|685.8|685.6|685.1|1614
1653313730000|2022-05-23 13:48:50|685.5|685.2|685.5|685|685.5|685.2|685.4|685|10
1653313740000|2022-05-23 13:49:00|685.4|685.1|686.1|685.7|686.1|685.7|685.4|685.1|954
1653313750000|2022-05-23 13:49:10|686.2|685.8|685.9|685.4|686.2|685.9|685.9|685.4|336
1653313760000|2022-05-23 13:49:20|685.8|685.5|685.7|685.2|685.8|685.5|685.7|685.2|370
1653313770000|2022-05-23 13:49:30|685.6|685.4|685.5|685.2|685.6|685.4|685.5|685.2|65
1653313780000|2022-05-23 13:49:40|685.6|685.1|685.2|684.8|685.6|685.2|685.2|684.8|5602
1653313790000|2022-05-23 13:49:50|685.3|684.9|685.6|685.2|685.6|685.3|685.3|684.9|1420
1653313800000|2022-05-23 13:50:00|685.8|685.3|685.6|685.2|685.9|685.5|685.6|685.1|566
1653313810000|2022-05-23 13:50:10|685.7|685.3|685.8|685.3|685.8|685.3|685.7|685.3|0
1653313830000|2022-05-23 13:50:30|686.1|685.4|686|685.5|686.4|686|686|685.4|9044
1653313840000|2022-05-23 13:50:40|686.1|685.6|686|685.6|686.2|685.9|686|685.6|777
1653313850000|2022-05-23 13:50:50|686.1|685.7|685.9|685.6|686.1|685.8|685.9|685.6|1112
1653313860000|2022-05-23 13:51:00|685.8|685.5|685.5|685.3|685.8|685.5|685.4|685.3|3870
1653313870000|2022-05-23 13:51:10|685.4|685.2|685.3|685.2|685.4|685.2|685.3|685.2|546
1653313880000|2022-05-23 13:51:20|685.2|685.1|685.7|685.2|685.8|685.5|685.2|685.1|3845
1653313890000|2022-05-23 13:51:30|685.6|685.3|685.7|685.3|685.7|685.3|685.6|685.3|0
1653313900000|2022-05-23 13:51:40|685.6||685.7||685.7||685.6||0
1653313910000|2022-05-23 13:51:50|685.8||685.7||685.8||685.7||0
1653313920000|2022-05-23 13:52:00|685.8|685.4|686.1|685.8|686.2|685.8|685.8|685.4|550
1653313930000|2022-05-23 13:52:10|686|685.7|685.6|685.4|686|685.7|685.6|685.4|1049
1653313940000|2022-05-23 13:52:20|685.7|685.5|686.5|686|686.6|686|685.7|685.4|1013
1653313950000|2022-05-23 13:52:30|686.4|686.1|686.6|686.2|686.6|686.2|686.4|686.1|2094
1653313980000|2022-05-23 13:53:00|686.7|686.3|686.9|686.4|687|686.6|686.7|686.3|382
1653313990000|2022-05-23 13:53:10|686.8|686.3|686.6|686.2|686.8|686.3|686.6|686.2|1318
1653314000000|2022-05-23 13:53:20|686.5|686.3|686.4|686.1|686.6|686.3|686.4|686.1|113
1653314010000|2022-05-23 13:53:30|686.5|686|685.9|685.4|686.5|686|685.8|685.4|0
1653314020000|2022-05-23 13:53:40|686|685.5|686|685.5|686|685.5|686|685.5|72
1653314030000|2022-05-23 13:53:50||685.7||685.7||685.7||685.7|0
1653314040000|2022-05-23 13:54:00|685.9|685.5|685.7|685.3|685.9|685.5|685.5|685.3|1244
1653314050000|2022-05-23 13:54:10||685.6||685.2||685.6||685.2|62
1653314060000|2022-05-23 13:54:20|685.6|685.3|685.6|685.3|685.6|685.3|685.5|685.3|0
1653314070000|2022-05-23 13:54:30|685.8||685.5||685.8||685.5||10
1653314090000|2022-05-23 13:54:50|685.4|685.2|685.2|684.8|685.4|685.2|685.1|684.7|4201
1653314100000|2022-05-23 13:55:00|685.1||685.1||685.2||685.1||0
1653314110000|2022-05-23 13:55:10||684.9||684.9||685||684.9|379
1653314120000|2022-05-23 13:55:20|685.2|685|685.1|684.9|685.3|685|685.1|684.9|1777
1653314130000|2022-05-23 13:55:30|685|684.8|685.1|684.9|685.1|684.9|685|684.8|123
1653314140000|2022-05-23 13:55:40|685||685||685||685||0
1653314150000|2022-05-23 13:55:50|685.2|685|685.2|684.9|685.2|685|685.1|684.9|754
1653314160000|2022-05-23 13:56:00|685.3|685|685|684.8|685.6|685.2|685|684.8|2552
1653314170000|2022-05-23 13:56:10|684.9|684.7|684.7|684.4|684.9|684.7|684.4|684.1|54697
1653314180000|2022-05-23 13:56:20|684.8|684.5|685.3|684.9|685.4|685|684.8|684.5|2941
1653314190000|2022-05-23 13:56:30||684.8||684.8||684.8||684.8|0
1653314200000|2022-05-23 13:56:40|685.2|684.7|685.1|684.7|685.2|684.7|685.1|684.7|0
1653314210000|2022-05-23 13:56:50|685|684.6|684.5|684.2|685|684.6|684.5|684.2|11128
1653314220000|2022-05-23 13:57:00|684.6|684.3|684.4|684.1|684.7|684.4|684.4|684|981
1653314230000|2022-05-23 13:57:10|684.5|684.2|685.2|684.7|685.2|684.7|684.5|684.2|1988
1653314240000|2022-05-23 13:57:20|685.3|684.8|685.2|684.8|685.3|684.8|685.2|684.8|0
1653314250000|2022-05-23 13:57:30|685.1|684.7|684|683.7|685.1|684.7|684|683.7|1289
1653314260000|2022-05-23 13:57:40|684.1|683.8|684.2|684|684.3|684.1|684.1|683.8|617
1653314270000|2022-05-23 13:57:50|684.3|684.1|684.8|684.4|684.8|684.4|684.3|684|2489
1653314280000|2022-05-23 13:58:00|684.7|684.3|684.7|684.3|684.7|684.3|684.6|684.3|246
1653314290000|2022-05-23 13:58:10|684.6|684.2|684.5|684.2|684.6|684.2|684.5|684.2|0
1653314300000|2022-05-23 13:58:20|684.4||684.4||684.5||684.4||0
1653314310000|2022-05-23 13:58:30|684.3|684.1|684.4|684.2|684.5|684.2|684.1|684|13886
1653314320000|2022-05-23 13:58:40|684.5|684.3|684.5|684.2|684.5|684.3|684.4|684.2|642
1653314330000|2022-05-23 13:58:50||684.3||684.2||684.3||684.2|0
1653314340000|2022-05-23 13:59:00|684.4|684.1|684.1|683.8|684.4|684.1|684|683.6|5730
1653314350000|2022-05-23 13:59:10||683.7||683.7||683.7||683.7|0
1653314360000|2022-05-23 13:59:20||684||683.7||684||683.6|170
1653314370000|2022-05-23 13:59:30|684.2|683.8|684.9|684.6|685|684.6|684.2|683.8|983
1653314380000|2022-05-23 13:59:40|684.8|684.5|684.6|684.1|684.8|684.5|684.5|684.1|199
1653314390000|2022-05-23 13:59:50|684.7|684.2|684.8|684.3|684.9|684.3|684.7|684.2|0
1653314400000|2022-05-23 14:00:00|684.7|684.2|684.7|684.2|684.7|684.2|684.6|684.2|0
1653314410000|2022-05-23 14:00:10|684.6||684.6||684.6||684.6||0
1653314420000|2022-05-23 14:00:20|684.5|684|683.9|683.5|684.5|684|683.9|683.4|1940
1653314440000|2022-05-23 14:00:40|683.8|683.8|683.7|683.3|683.8|683.8|683.7|683.3|98
1653314450000|2022-05-23 14:00:50|683.6|683.2|683|682.6|683.6|683.3|682.9|682.5|27622
1653314460000|2022-05-23 14:01:00||682.7||682.6||682.7||682.5|236
1653314470000|2022-05-23 14:01:10|||||||||204
1653314480000|2022-05-23 14:01:20|683.2|682.7|683.2|682.6|683.4|682.9|683.2|682.6|1106
1653314490000|2022-05-23 14:01:30|683.1|682.7|683.1|682.7|683.1|682.9|683.1|682.6|179
1653314500000|2022-05-23 14:01:40|683|682.6|682.5|682.1|683|682.6|682.5|682.1|3295
1653314510000|2022-05-23 14:01:50|682.6|682.2|682.8|682.4|682.9|682.5|682.6|682.2|1045
1653314520000|2022-05-23 14:02:00|682.7|682.3|682.6|682.5|682.7|682.5|682.6|682.2|0
1653314530000|2022-05-23 14:02:10|682.7|682.6|681.7|681.4|682.7|682.6|681.7|681.4|35067
1653314540000|2022-05-23 14:02:20|681.8|681.5|681.9|681.7|682.3|681.9|681.8|681.5|5556
1653314550000|2022-05-23 14:02:30|681.8|681.6|681.9|681.7|682.1|681.8|681.8|681.6|3038
1653314560000|2022-05-23 14:02:40|682||681.8||682||681.8||0
1653314570000|2022-05-23 14:02:50|681.7|681.6|681.8|681.5|681.8|681.7|681.7|681.4|312
1653314580000|2022-05-23 14:03:00|681.5|681.4|681.7|681.4|681.8|681.6|681.5|681.3|3377
1653314590000|2022-05-23 14:03:10|681.6|681.3|681.6|681.3|681.6|681.3|681.4|681.3|5361
1653314600000|2022-05-23 14:03:20|681.5|681.5|681.5|681.2|681.5|681.5|681.5|681.2|563
1653314610000|2022-05-23 14:03:30|681.7|681.3|681.5|681.3|681.7|681.5|681.5|681.3|1670
1653314620000|2022-05-23 14:03:40|681.7|681.4|681.5|681.2|681.7|681.5|681.5|681.2|4497
1653314630000|2022-05-23 14:03:50|681.4|681.3|681.5|681.2|681.5|681.3|681.3|681.2|589
1653314640000|2022-05-23 14:04:00|681.6|681.3|681.4|681.1|682|681.6|681.3|681.1|4992
1653314650000|2022-05-23 14:04:10|681.5|681.2|681.7|681.4|681.7|681.4|681.5|681.2|1041
1653314660000|2022-05-23 14:04:20|681.6|681.3|681.6|681.1|681.6|681.3|681.6|681.1|135
1653314670000|2022-05-23 14:04:30|681.4|681.2|681.6|681.3|681.7|681.3|681.4|681.2|4000
1653314680000|2022-05-23 14:04:40|681.7|681.4|681.7|681.3|681.8|681.4|681.7|681.3|0
1653314690000|2022-05-23 14:04:50|681.6||681.6||681.6||681.6||0
1653314700000|2022-05-23 14:05:00|681.7|681.4|681.9|681.6|682|681.6|681.7|681.4|1883
1653314710000|2022-05-23 14:05:10|||||||||300
1653314720000|2022-05-23 14:05:20|682|681.7|681.9|681.6|682|681.7|681.9|681.6|845
1653314730000|2022-05-23 14:05:30|682|681.7|682|681.8|682|681.8|681.9|681.7|772
1653314740000|2022-05-23 14:05:40|682.1|681.7|682.2|681.9|682.2|681.9|682.1|681.7|299
1653314750000|2022-05-23 14:05:50|682.3|682|682.9|682.6|683.1|682.7|682.3|682|952
1653314760000|2022-05-23 14:06:00|682.8|682.4|682.3|682.1|682.8|682.4|682.2|682.1|2354
1653314770000|2022-05-23 14:06:10|682.4|682.2|682.8|682.5|683|682.5|682.3|682.1|662
1653314780000|2022-05-23 14:06:20|682.7|682.4|682.5|682.2|682.7|682.4|682.5|682.2|507
1653314790000|2022-05-23 14:06:30|682.4|682|682.4|682.2|682.5|682.2|682.3|682|199
1653314800000|2022-05-23 14:06:40|682.6|682.3|682.9|682.4|682.9|682.4|682.6|682.3|382
1653314810000|2022-05-23 14:06:50|682.8|682.3|682.7|682.3|682.8|682.3|682.7|682.3|0
1653314820000|2022-05-23 14:07:00|682.6|682.2|682|681.6|682.6|682.2|682|681.6|153
1653314830000|2022-05-23 14:07:10|||||||||56
1653314840000|2022-05-23 14:07:20|682.1|681.5|681.8|681.7|682.1|681.7|681.8|681.4|1600
1653314850000|2022-05-23 14:07:30|682||682.1||682.1||682||461
1653314860000|2022-05-23 14:07:40||681.6||681.6||681.6||681.6|0
1653314870000|2022-05-23 14:07:50|682|681.7|681.9|681.6|682|681.7|681.8|681.6|44
1653314880000|2022-05-23 14:08:00|681.8|681.5|681.2|681|681.8|681.5|681.1|681|21477
1653314890000|2022-05-23 14:08:10|681.1|680.8|680.9|680.8|681.1|680.8|680.9|680.8|3693
1653314900000|2022-05-23 14:08:20|681|680.7|681.2|681|681.2|681.1|680.8|680.7|6261
1653314910000|2022-05-23 14:08:30|681.5|680.9|681.9|681.6|682|681.6|681.4|680.9|10880
1653314920000|2022-05-23 14:08:40|681.8|681.5|680.9|680.7|681.8|681.5|680.8|680.6|39193
1653314930000|2022-05-23 14:08:50|681||680.9||681||680.9||407
1653314940000|2022-05-23 14:09:00|680.8|680.6|680.8|680.6|680.8|680.6|680.8|680.6|258
1653314950000|2022-05-23 14:09:10|680.7|680.5|681.4|681.1|681.6|681.1|680.5|680.2|24915
1653314960000|2022-05-23 14:09:20|681.3|680.9|681.3|681|681.3|681|681.2|680.9|259
1653314970000|2022-05-23 14:09:30|681.2|680.9|681.9|681.3|681.9|681.4|681.2|680.9|1033
1653314980000|2022-05-23 14:09:40|682|681.5|682|681.5|682.1|681.5|682|681.5|0
1653315000000|2022-05-23 14:10:00|682.1|681.6|683|682.6|683|682.6|682.1|681.6|604
1653315010000|2022-05-23 14:10:10|682.9||683||683||682.9||0
1653315020000|2022-05-23 14:10:20|683.1|682.7|683.3|682.9|683.3|683|682.8|682.7|10000
1653315030000|2022-05-23 14:10:30|683.2|682.8|683.5|682.9|683.5|682.9|683.1|682.7|276
1653315040000|2022-05-23 14:10:40|683.4|682.8|683.4|682.8|683.4|682.8|683.4|682.8|0
1653315050000|2022-05-23 14:10:50|683.5|682.9|683.4|682.9|683.7|683|683.4|682.9|0
1653315060000|2022-05-23 14:11:00|683.3|682.8|683.1|682.7|683.3|682.9|682.8|682.7|3761
1653315070000|2022-05-23 14:11:10|683|682.6|682.8|682.4|683|682.7|682.5|682.2|1735
1653315080000|2022-05-23 14:11:20|682.9|682.5|683.2|682.8|683.3|682.8|682.9|682.5|1763
1653315090000|2022-05-23 14:11:30|683.3||683.3||683.3||683.3||0
1653315100000|2022-05-23 14:11:40|683.4|682.9|684.2|683.9|684.3|683.9|683.4|682.9|412
1653315110000|2022-05-23 14:11:50|684.3|684|684.6|684.1|684.6|684.3|684.3|683.9|1222
1653315120000|2022-05-23 14:12:00|684.5|684.2|684.8|684.6|684.8|684.6|684.5|684.2|0
1653315130000|2022-05-23 14:12:10|685|684.7|685.4|684.8|685.4|684.8|685|684.6|204
1653315140000|2022-05-23 14:12:20|685.5|684.9|685.3|684.9|685.5|684.9|685.2|684.9|0
1653315150000|2022-05-23 14:12:30|685.4|685.3|685.6|685.1|685.7|685.3|685.3|684.9|5160
1653315160000|2022-05-23 14:12:40|685.5|685|685.6|685.2|685.7|685.5|685.3|684.9|23056
1653315190000|2022-05-23 14:13:10|685.5|685.1|685.3|684.7|685.5|685.1|685.2|684.7|939
1653315200000|2022-05-23 14:13:20|685.2|685|685.1|684.7|685.2|685|684.9|684.4|1706
1653315210000|2022-05-23 14:13:30||684.6||684.8||684.8||684.6|0
1653315220000|2022-05-23 14:13:40|685.3|684.9|685.5|685|685.6|685.1|685.3|684.9|721
1653315230000|2022-05-23 14:13:50|685.8|685.1|685.9|685.2|686|685.4|685.8|685.1|670
1653315240000|2022-05-23 14:14:00||685.3||685.3||685.3||685.2|140
1653315250000|2022-05-23 14:14:10||685.4||685.5||685.5||685.4|0
1653315260000|2022-05-23 14:14:20|686.2|685.6|686.2|685.8|686.3|685.8|685.9|685.6|1106
1653315270000|2022-05-23 14:14:30|686.1|685.7|685.9|685.5|686.1|685.7|685.6|685.5|2163
1653315280000|2022-05-23 14:14:40|685.7|685.4|685.2|684.9|685.7|685.5|685.2|684.9|3345
1653315290000|2022-05-23 14:14:50|685.1|684.8|685.1|684.7|685.1|684.8|685.1|684.6|0
1653315300000|2022-05-23 14:15:00|684.6|684.5|685|684.5|685|684.6|684.6|684.5|20234
1653315310000|2022-05-23 14:15:10|684.9|684.7|684.9|684.5|684.9|684.7|684.9|684.5|202
1653315330000|2022-05-23 14:15:30|685|684.6|684.9|684.6|685.3|684.9|684.9|684.6|3670
1653315360000|2022-05-23 14:16:00|685.1|684.7|685.4|684.9|685.5|685|685.1|684.7|963
1653315370000|2022-05-23 14:16:10||685||685||685||685|0
1653315380000|2022-05-23 14:16:20|685.5|685.1|685.1|684.9|685.8|685.2|685|684.9|2828
1653315390000|2022-05-23 14:16:30|685.3|685|685.3|685|685.3|685.1|685.1|684.9|913
1653315400000|2022-05-23 14:16:40|685.2|684.9|684.9|684.6|685.2|684.9|684.8|684.6|1838
1653315410000|2022-05-23 14:16:50|685|684.5|684.3|683.9|685|684.5|684.3|683.8|231
1653315420000|2022-05-23 14:17:00|684.5|684|684.9|684.4|684.9|684.4|684.5|684|1165
1653315440000|2022-05-23 14:17:20|685.1|684.5|685.5|685.2|685.7|685.3|685.1|684.5|634
1653315450000|2022-05-23 14:17:30|685.4|685.1|685.3|685|685.4|685.1|685.3|685|428
1653315460000|2022-05-23 14:17:40|685.5|685.1|685.9|685.5|685.9|685.5|685.5|685.1|573
1653315470000|2022-05-23 14:17:50|686||686||686.1||686||0
1653315480000|2022-05-23 14:18:00|685.9|685.4|685.9|685.4|685.9|685.4|685.9|685.4|0
1653315490000|2022-05-23 14:18:10|686.1|686|686.3|685.8|686.5|686.2|686.1|685.8|37395
1653315500000|2022-05-23 14:18:20|686.5|686.4|686.3|685.8|686.5|686.4|686|685.8|31049
1653315520000|2022-05-23 14:18:40||685.9||686||686||685.9|0
1653315540000|2022-05-23 14:19:00|686.2|685.9|686.2|685.9|686.2|685.9|686.2|685.9|0
1653315570000|2022-05-23 14:19:30|686.1|685.8|685.9|685.6|686.1|685.8|685.8|685.6|5437
1653315580000|2022-05-23 14:19:40|685.8|685.5|685.8|685.6|686|685.7|685.7|685.5|1887
1653315590000|2022-05-23 14:19:50|686|685.7|685.9|685.7|686|685.8|685.9|685.7|1550
1653315600000|2022-05-23 14:20:00|685.8|685.6|685.2|684.9|685.8|685.6|685.2|684.9|6260
1653315610000|2022-05-23 14:20:10|685.1|685|685.1|684.8|685.1|685|685|684.8|559
1653315620000|2022-05-23 14:20:20|685.2|684.9|685.2|684.8|685.2|685.1|685.1|684.8|1273
1653315630000|2022-05-23 14:20:30||684.7||684.7||684.7||684.7|0
1653315640000|2022-05-23 14:20:40||684.9||684.9||684.9||684.9|0
1653315650000|2022-05-23 14:20:50|685.3|685|685.2|684.9|685.3|685.2|685.2|684.9|2567
1653315660000|2022-05-23 14:21:00|685.1|684.8|684.9|684.6|685.1|684.8|684.9|684.6|393
1653315680000|2022-05-23 14:21:20|684.8|684.7|684.3|684|684.8|684.7|684.3|684|4304
1653315690000|2022-05-23 14:21:30|||||||||158
1653315700000|2022-05-23 14:21:40|684.2|683.8|684|683.8|684.2|683.8|684|683.8|348
1653315710000|2022-05-23 14:21:50||683.7||683.7||683.7||683.7|148
1653315720000|2022-05-23 14:22:00|684.1|683.8|685|684.7|685|684.7|684.1|683.8|4699
1653315730000|2022-05-23 14:22:10|685.1|684.8|685.4|685|685.4|685|685.1|684.7|193
1653315740000|2022-05-23 14:22:20|685.5|685.1|685.6|685.1|685.6|685.1|685.5|685.1|0
1653315750000|2022-05-23 14:22:30|685.7|685.2|686|685.5|686|685.6|685.6|685.2|0
1653315760000|2022-05-23 14:22:40|685.9||685.9||685.9||685.9||300
1653315770000|2022-05-23 14:22:50|||||||||100
1653315780000|2022-05-23 14:23:00|685.8|685.4|685.6|685.3|685.8|685.4|685.5|685.3|1668
1653315800000|2022-05-23 14:23:20|685.5|685.2|685.2|685|685.5|685.2|685.1|684.9|1336
1653315810000|2022-05-23 14:23:30|685.1|684.9|685.1|685|685.2|685|684.9|684.5|999
1653315820000|2022-05-23 14:23:40|685.2|684.8|685.1|684.6|685.2|684.8|685.1|684.6|93
1653315830000|2022-05-23 14:23:50||684.7||684.7||684.7||684.7|0
1653315840000|2022-05-23 14:24:00|685.2|684.8|684.8|684.4|685.4|685|684.8|684.4|2671
1653315850000|2022-05-23 14:24:10|684.7|684.7|684.7|684.4|684.9|684.7|684.7|684.4|77
1653315860000|2022-05-23 14:24:20|684.6|684.3|684.2|684|684.7|684.5|684.2|684|44208
1653315870000|2022-05-23 14:24:30|684.1|683.9|684|683.8|684.1|683.9|684|683.8|3072
1653315880000|2022-05-23 14:24:40|684.2|683.9|684.3|683.8|684.3|684.2|684.1|683.8|5544
1653315890000|2022-05-23 14:24:50|684.2||684.2||684.2||684.2||0
1653315900000|2022-05-23 14:25:00|684.3|683.9|684.5|684.3|684.8|684.4|684.3|683.9|1858
1653315910000|2022-05-23 14:25:10|684.4|684.2|684.2|684|684.4|684.2|684.2|684|2616
1653315920000|2022-05-23 14:25:20|684.1|684.1|683.9|683.5|684.2|684.1|683.7|683.5|2409
1653315930000|2022-05-23 14:25:30|684|683.6|684.5|684|684.5|684.1|684|683.6|2508
1653315940000|2022-05-23 14:25:40|684.4|684.1|684.4|684.1|684.5|684.1|684.4|684.1|0
1653315950000|2022-05-23 14:25:50|684.5|684.2|684.5|684.1|684.5|684.2|684.5|684.1|1737
1653315960000|2022-05-23 14:26:00|684.7|684.2|685|684.6|685|684.6|684.7|684.2|996
1653315970000|2022-05-23 14:26:10|684.9|684.5|684.6|684.2|684.9|684.5|684.6|684.2|1867
1653315980000|2022-05-23 14:26:20|684.7|684.3|684.5|684.1|684.9|684.5|684.5|684.1|820
1653315990000|2022-05-23 14:26:30|684.4|684|684.8|684.4|685|684.7|684.4|684|1133
1653316000000|2022-05-23 14:26:40|684.7|684.3|684.6|684.3|684.7|684.3|684.6|684.3|0
1653316020000|2022-05-23 14:27:00||684.4||684.4||684.4||684.4|0
1653316050000|2022-05-23 14:27:30|684.5|684.3|684|683.7|684.5|684.3|683.9|683.6|4432
1653316060000|2022-05-23 14:27:40|683.9|683.6|683.5|683.1|683.9|683.6|683.5|683.1|941
1653316070000|2022-05-23 14:27:50|683.4|683.2|683.8|683.4|683.8|683.5|683.4|683.1|1230
1653316080000|2022-05-23 14:28:00|683.7|683.5|683.8|683.5|683.9|683.7|683.7|683.5|948
1653316090000|2022-05-23 14:28:10|683.7||683.8||683.8||683.6||0
1653316100000|2022-05-23 14:28:20|683.9|683.6|684.4|684|684.4|684.1|683.9|683.6|737
1653316110000|2022-05-23 14:28:30|684.5|684.1|684.6|684.3|684.8|684.4|684.4|684.1|770
1653316120000|2022-05-23 14:28:40|684.5|684.2|684.2|684|684.5|684.2|684.2|684|300
1653316130000|2022-05-23 14:28:50|684.1|683.9|684.2|683.9|684.2|683.9|684|683.8|414
1653316140000|2022-05-23 14:29:00||684||684||684||684|0
1653316150000|2022-05-23 14:29:10|684.3|684.1|685.1|684.7|685.1|684.7|684.3|684.1|649
1653316160000|2022-05-23 14:29:20|685.2|684.8|685.5|685.2|685.5|685.2|685.1|684.8|236
1653316170000|2022-05-23 14:29:30|685.4||685.4||685.4||685.4||0
1653316180000|2022-05-23 14:29:40|685.5|685|685.5|685.1|685.5|685.1|685.5|685|0
1653316190000|2022-05-23 14:29:50|685.6|685.2|686.2|685.8|686.2|685.8|685.6|685.2|1900
1653316200000|2022-05-23 14:30:00|686.3|685.9|685.8|685.5|686.5|686|685.8|685.5|1577
1653316210000|2022-05-23 14:30:10|685.9|685.6|686.3|685.8|686.3|685.8|685.9|685.6|809
1653316220000|2022-05-23 14:30:20|686.2|685.7|686.2|685.8|686.2|685.8|686.2|685.7|0
1653316240000|2022-05-23 14:30:40|686.1||686.2||686.2||686.1||0
1653316250000|2022-05-23 14:30:50|686|685.9|686|685.8|686.2|686|686|685.8|142
1653316260000|2022-05-23 14:31:00|686.1|685.9|686.6|686.2|686.6|686.2|686.1|685.9|1318
1653316270000|2022-05-23 14:31:10|686.5|686|686.5|686|686.5|686|686.3|686|517
1653316280000|2022-05-23 14:31:20|686.6|686.2|686.8|686.3|686.8|686.3|686.6|686.2|0
1653316290000|2022-05-23 14:31:30|686.9|686.4|686.9|686.5|686.9|686.5|686.9|686.4|0
1653316310000|2022-05-23 14:31:50|687|686.6|687.4|687.1|687.6|687.1|687|686.6|5845
1653316320000|2022-05-23 14:32:00|687.6|687.5|687.5|687.3|687.6|687.5|687.5|687.1|43616
1653316330000|2022-05-23 14:32:10|687.6|687.4|687.6|687.4|687.6|687.5|687.5|687.4|3197
1653316340000|2022-05-23 14:32:20||687.3||687.3||687.3||687.3|0
1653316350000|2022-05-23 14:32:30|687.7|687.4|687.9|687.5|687.9|687.6|687.6|687.4|2717
1653316360000|2022-05-23 14:32:40||687.6||687.6||687.6||687.6|0
1653316380000|2022-05-23 14:33:00||687.7||687.7||687.7||687.7|0
1653316390000|2022-05-23 14:33:10|687.8|687.8|687.9|687.6|687.9|687.8|687.8|687.6|600
1653316400000|2022-05-23 14:33:20|687.8|687.7|687.7|687.5|687.9|687.8|687.6|687.5|2691
1653316410000|2022-05-23 14:33:30|687.8|687.4|687.9|687.6|687.9|687.6|687.6|687.4|1821
1653316440000|2022-05-23 14:34:00|687.8|687.5|687.5|687.1|687.8|687.5|687.5|687.1|333
1653316450000|2022-05-23 14:34:10||687.2||687.2||687.2||687.2|0
1653316460000|2022-05-23 14:34:20|687.4|687.3|687.4|687.2|687.4|687.3|687.4|687.2|207
1653316480000|2022-05-23 14:34:40|687.3|687.1|687.3|687.2|687.4|687.2|687.3|687.1|1516
1653316490000|2022-05-23 14:34:50|687.4|687.3|687.4|687.2|687.5|687.3|687.3|687.2|567
1653316500000|2022-05-23 14:35:00|687.5|687.3|687.4|687.2|687.5|687.3|687.4|687.2|382
1653316520000|2022-05-23 14:35:20|687.3|687.1|687.5|687.2|687.5|687.2|687.3|687.1|319
1653316530000|2022-05-23 14:35:30|687.4||687.4||687.4||687.4||0
1653316550000|2022-05-23 14:35:50|687.5|687.3|687.8|687.4|687.9|687.4|687.5|687.2|516
1653316560000|2022-05-23 14:36:00|687.7|687.3|687.3|687.1|687.7|687.3|687.2|687.1|3297
1653316570000|2022-05-23 14:36:10|687.2|687|687.3|687|687.3|687.2|687.2|687|1567
1653316580000|2022-05-23 14:36:20|687.2|686.9|686.9|686.6|687.2|686.9|686.9|686.6|1545
1653316590000|2022-05-23 14:36:30|687|686.7|686.6|686.3|687|686.7|686.5|686.3|3610
1653316600000|2022-05-23 14:36:40|686.7|686.4|687.2|686.9|687.2|686.9|686.7|686.4|2014
1653316620000|2022-05-23 14:37:00|687.4|687|688.2|687.7|688.2|687.7|687.4|687|1424
1653316640000|2022-05-23 14:37:20|688.1|687.6|687.4|687|688.1|687.6|687.4|687|4076
1653316650000|2022-05-23 14:37:30|687.3|686.9|687.1|686.6|687.3|686.9|687.1|686.6|1695
1653316660000|2022-05-23 14:37:40||687||686.7||687||686.6|112
1653316670000|2022-05-23 14:37:50||686.8||686.9||686.9||686.8|0
1653316700000|2022-05-23 14:38:20|687|686.8|687|686.9|687|686.9|687|686.6|86
1653316720000|2022-05-23 14:38:40|687.2|687|687.4|687|687.4|687.1|687.2|686.9|463
1653316730000|2022-05-23 14:38:50|687.5|687.1|687.6|687.1|687.6|687.1|687.5|687.1|0
1653316750000|2022-05-23 14:39:10|687.7|687.2|688.1|687.6|688.1|687.6|687.7|687.2|0
1653316790000|2022-05-23 14:39:50|688|687.7|688|687.6|688|687.7|687.9|687.6|1032
1653316800000|2022-05-23 14:40:00|687.9|687.7|688.1|687.7|688.1|687.7|687.9|687.6|207
1653316810000|2022-05-23 14:40:10|688.2|687.8|688.3|688|688.3|688|688.2|687.8|0
1653316820000|2022-05-23 14:40:20|688.4|688.1|688.3|688|688.5|688.1|688.3|688|234
1653316830000|2022-05-23 14:40:30|688.4|688.1|688.5|688.3|688.5|688.4|688.4|688.1|1381
1653316840000|2022-05-23 14:40:40|688.4|688.2|688.4|687.9|688.4|688.2|688.2|687.9|338
1653316850000|2022-05-23 14:40:50|688.3|687.8|688.1|687.8|688.3|688|688.1|687.7|1042
1653316860000|2022-05-23 14:41:00|688|687.9|688|687.9|688|687.9|688|687.9|0
1653316870000|2022-05-23 14:41:10|687.9|687.7|687.7|687.2|687.9|687.7|687.6|687.1|1489
1653316880000|2022-05-23 14:41:20|687.6|687.5|687.6|687.2|687.6|687.5|687.6|687.1|44
1653316890000|2022-05-23 14:41:30|687.5|687.1|687.5|687.2|687.5|687.2|687.5|687.1|0
1653316910000|2022-05-23 14:41:50|687.4|687.1|686.7|686.4|687.4|687.1|686.5|686.2|1854
1653316920000|2022-05-23 14:42:00||686.5||686.4||686.5||686.4|0
1653316930000|2022-05-23 14:42:10|686.9|686.3|687.2|686.8|687.3|686.8|686.9|686.3|696
1653316940000|2022-05-23 14:42:20||687||687||687||687|0
1653316950000|2022-05-23 14:42:30|687.1|686.8|687.2|686.8|687.2|686.8|687.1|686.8|2500
1653316960000|2022-05-23 14:42:40||686.9||686.9||686.9||686.9|0
1653317030000|2022-05-23 14:43:50|687.1|686.8|686.9|686.5|687.1|686.8|686.6|686.5|874
1653317040000|2022-05-23 14:44:00|686.8|686.6|687.3|686.9|687.3|687|686.8|686.5|1064
1653317050000|2022-05-23 14:44:10|687.1||687.1||687.1||687.1||0
1653317060000|2022-05-23 14:44:20|||||||||250
1653317070000|2022-05-23 14:44:30|687|686.8|687|686.8|687|686.8|686.9|686.8|336
1653317080000|2022-05-23 14:44:40|687.2|686.9|687.3|686.9|687.3|686.9|687.2|686.8|130
1653317100000|2022-05-23 14:45:00|687.2||687.2||687.2||687.2||0
1653317110000|2022-05-23 14:45:10|687.3|687|687.3|687|687.3|687|687.3|686.9|34
1653317120000|2022-05-23 14:45:20||686.9||686.9||686.9||686.9|0
1653317130000|2022-05-23 14:45:30|687.2||687.2||687.2||687.2||0
1653317140000|2022-05-23 14:45:40|687.3||687.5||687.5||687.3||0
1653317150000|2022-05-23 14:45:50|687.3|687|687.3|687|687.3|687.1|687.2|687|22
1653317160000|2022-05-23 14:46:00|687.4|687.1|687.6|687.2|687.6|687.3|687.4|687.1|547
1653317170000|2022-05-23 14:46:10|687.5|687.1|686.8|686.5|687.5|687.1|686.8|686.5|1847
1653317180000|2022-05-23 14:46:20|686.7|686.6|686.8|686.5|686.8|686.6|686.6|686.5|181
1653317190000|2022-05-23 14:46:30|686.7|686.7|686.7|686.5|686.7|686.7|686.7|686.5|30
1653317200000|2022-05-23 14:46:40|686.6||686.6||686.6||686.6||26
1653317220000|2022-05-23 14:47:00|||||||||1315
1653317230000|2022-05-23 14:47:10|686.7|686.6|686.6|686.5|686.7|686.6|686.6|686.5|738
1653317240000|2022-05-23 14:47:20|686.7|686.6|686.7|686.5|686.7|686.6|686.7|686.5|660
1653317260000|2022-05-23 14:47:40|686.8|686.6|687|686.7|687.2|686.8|686.8|686.6|1518
1653317270000|2022-05-23 14:47:50||686.8||686.8||686.8||686.8|0
1653317280000|2022-05-23 14:48:00|687.1|686.9|687.1|686.9|687.1|686.9|687.1|686.8|588
1653317290000|2022-05-23 14:48:10|687.2|687|687.4|687|687.5|687.1|687.2|687|1163
1653317300000|2022-05-23 14:48:20|687.3||687.3||687.3||687.3||0
1653317320000|2022-05-23 14:48:40|687.2|686.9|687.2|686.9|687.3|687.1|687.1|686.9|2207
1653317330000|2022-05-23 14:48:50|687.3|687|687.2|686.9|687.3|687|687.2|686.9|750
1653317340000|2022-05-23 14:49:00|687.1|686.8|686.6|686.3|687.1|686.8|686.5|686.3|8965
1653317350000|2022-05-23 14:49:10|686.5|686.5|686.5|686.3|686.5|686.5|686.5|686.3|76
1653317360000|2022-05-23 14:49:20|686.4|686.2|686.1|685.8|686.4|686.2|686.1|685.8|2925
1653317370000|2022-05-23 14:49:30|686|685.7|686|685.7|686|685.8|686|685.6|97
1653317380000|2022-05-23 14:49:40|685.9||685.9||685.9||685.9||0
1653317390000|2022-05-23 14:49:50|685.5|685.4|686|685.7|686|685.7|685.5|685.3|6005
1653317400000|2022-05-23 14:50:00|685.9|685.6|685.2|684.8|685.9|685.6|685.1|684.8|27694
1653317410000|2022-05-23 14:50:10|685.3|684.9|685.6|685.3|685.8|685.5|685.3|684.9|2594
1653317420000|2022-05-23 14:50:20|685.5|685.2|685.4|685.2|685.5|685.4|685.3|685.2|1322
1653317430000|2022-05-23 14:50:30|685.3|685.1|685.2|685|685.3|685.1|685.1|685|226
1653317440000|2022-05-23 14:50:40|685.1|684.9|685.3|684.8|685.3|684.9|685|684.7|200
1653317450000|2022-05-23 14:50:50|685.1|684.9|685|684.8|685.1|684.9|685|684.8|1240
1653317460000|2022-05-23 14:51:00|685.1|684.9|685|684.8|685.1|684.9|685|684.8|0
1653317470000|2022-05-23 14:51:10|684.9|684.9|684.3|684|684.9|684.9|684.3|684|4004
1653317480000|2022-05-23 14:51:20|684.4|684.1|684.6|684.3|684.6|684.4|684.3|684.1|415
1653317490000|2022-05-23 14:51:30|684.5|684.2|684.5|684.1|684.5|684.2|684.5|684|0
1653317500000|2022-05-23 14:51:40|684.4|684.4|684.4|684|684.5|684.4|684.1|684|2537
1653317510000|2022-05-23 14:51:50|684.5|684.1|684.5|684.1|684.6|684.3|684.4|684.1|2985
1653317520000|2022-05-23 14:52:00|684.3||684.3||684.3||684.2||166
1653317530000|2022-05-23 14:52:10|684.2|684|684.5|684.3|684.5|684.3|684.2|684|498
1653317550000|2022-05-23 14:52:30|684.4|684.2|684.3|684|684.4|684.2|684|683.7|1000
1653317560000|2022-05-23 14:52:40|684.4|684.1|685|684.6|685|684.6|684.4|684.1|1439
1653317570000|2022-05-23 14:52:50|685.1|684.7|684.8|684.6|685.1|684.8|684.7|684.6|44263
1653317580000|2022-05-23 14:53:00|684.7||684.7||684.8||684.7||1982
1653317590000|2022-05-23 14:53:10|684.8|684.7|685.3|685|685.4|685.1|684.8|684.7|3480
1653317600000|2022-05-23 14:53:20|685.2|684.9|685.1|684.8|685.2|684.9|684.9|684.8|1004
1653317610000|2022-05-23 14:53:30|685.2||685.2||685.2||685.2||0
1653317630000|2022-05-23 14:53:50|685.3|684.9|685.7|685.4|685.9|685.4|685.3|684.9|1519
1653317640000|2022-05-23 14:54:00|685.8|685.5|685.8|685.5|686|685.5|685.8|685.5|218
1653317650000|2022-05-23 14:54:10|685.7|685.4|685.6|685.4|685.7|685.4|685.6|685.4|1110
1653317660000|2022-05-23 14:54:20|685.7|685.5|685.5|685.4|685.7|685.5|685.5|685.4|2301
1653317680000|2022-05-23 14:54:40|685.6|685.2|685.1|684.8|685.6|685.3|685.1|684.8|25402
1653317690000|2022-05-23 14:54:50|685.2|684.9|685.4|685.1|685.6|685.2|685.2|684.9|1281
1653317700000|2022-05-23 14:55:00|685.3|685|685.1|684.8|685.3|685.1|685.1|684.8|220
1653317710000|2022-05-23 14:55:10|685.2|684.9|685.3|684.9|685.3|684.9|685.1|684.9|1482
1653317720000|2022-05-23 14:55:20||685||685||685||685|0
1653317730000|2022-05-23 14:55:30|685.2||685.2||685.2||685.2||0
1653317760000|2022-05-23 14:56:00|685.3|685.1|685.4|685.1|685.7|685.3|685.3|685.1|2092
1653317780000|2022-05-23 14:56:20|685.5|685.4|685.7|685.4|685.8|685.4|685.5|685.4|772
1653317790000|2022-05-23 14:56:30|685.8|685.5|686.1|685.8|686.2|685.8|685.8|685.5|1371
1653317800000|2022-05-23 14:56:40|686.2|686|685.6|685.2|686.2|686|685.5|685.2|4381
1653317810000|2022-05-23 14:56:50|685.8|685.3|685.7|685.4|685.8|685.5|685.6|685.3|1573
1653317830000|2022-05-23 14:57:10|685.8||685.9||685.9||685.8||0
1653317840000|2022-05-23 14:57:20|685.8|685.5|685.8|685.6|685.8|685.6|685.8|685.5|0
1653317850000|2022-05-23 14:57:30|685.9|685.7|686.2|685.9|686.2|686|685.9|685.7|580
1653317860000|2022-05-23 14:57:40|686.1|685.8|685.8|685.6|686.1|685.8|685.8|685.6|1320
1653317870000|2022-05-23 14:57:50|685.7|685.5|685.8|685.4|685.8|685.5|685.6|685.3|1071
1653317880000|2022-05-23 14:58:00|685.9|685.5|686.1|685.8|686.1|685.8|685.9|685.5|954
1653317890000|2022-05-23 14:58:10|686.2||686.3||686.3||686.2||0
1653317910000|2022-05-23 14:58:30|686.4|685.9|686.5|686.1|686.6|686.3|686.4|685.9|458
1653317920000|2022-05-23 14:58:40|686.6|686|686.3|685.9|686.6|686|686.3|685.9|0
1653317950000|2022-05-23 14:59:10|686.2||686.2||686.2||686.2||0
1653317960000|2022-05-23 14:59:20|686.1||686.1||686.1||686.1||0
1653317970000|2022-05-23 14:59:30|686.2|686|686.3|686|686.4|686.1|686.2|686|1165
1653317980000|2022-05-23 14:59:40|686.4|686.1|686.4|686.1|686.4|686.1|686.3|686.1|0
1653317990000|2022-05-23 14:59:50|686.5|686.2|686.6|686.2|686.7|686.5|686.5|686.2|1113
1653318020000|2022-05-23 15:00:20|686.5|686.1|686.3|686|686.5|686.1|686|685.9|3618
1653318030000|2022-05-23 15:00:30|686.2||686.2||686.2||686.2||0
1653318040000|2022-05-23 15:00:40|686.3|686.1|686.3|686.1|686.3|686.1|686.3|686.1|0
1653318100000|2022-05-23 15:01:40|686.4|686.2|687|686.7|687|686.7|686.4|686.1|2826
1653318110000|2022-05-23 15:01:50||686.6||686.6||686.6||686.6|0
1653318150000|2022-05-23 15:02:30|686.9|686.5|686.6|686.5|686.9|686.5|686.4|686.2|2644
1653318160000|2022-05-23 15:02:40|686.8||686.6||686.9||686.6||0
1653318170000|2022-05-23 15:02:50|686.7|686.4|686.6|686.5|686.8|686.5|686.6|686.4|129
1653318180000|2022-05-23 15:03:00|686.7|686.6|686.6|686.5|686.9|686.6|686.6|686.5|2459
1653318190000|2022-05-23 15:03:10|686.7|686.6|687|686.6|687|686.6|686.7|686.6|53
1653318200000|2022-05-23 15:03:20|687.1|686.7|687.5|687.1|687.6|687.4|687.1|686.7|7107
1653318210000|2022-05-23 15:03:30|687.3|687|687.3|687|687.4|687.1|687.2|687|673
1653318220000|2022-05-23 15:03:40|687.4|687.1|687.7|687.4|687.8|687.5|687.4|687.1|935
1653318230000|2022-05-23 15:03:50|687.6||687.7||687.7||687.6||0
1653318240000|2022-05-23 15:04:00|687.8|687.5|687.9|687.4|688.1|688|687.8|687.4|8683
1653318250000|2022-05-23 15:04:10|687.8||687.8||687.8||687.8||0
1653318260000|2022-05-23 15:04:20|687.9|687.5|687.9|687.5|687.9|687.5|687.9|687.5|0
1653318270000|2022-05-23 15:04:30|688|687.6|688|687.6|688|687.6|688|687.6|674
1653318290000|2022-05-23 15:04:50|687.9|687.5|687.5|687.2|687.9|687.5|687.4|687.2|2231
1653318300000|2022-05-23 15:05:00|687.6|687.3|687.6|687.4|687.7|687.5|687.6|687.3|991
1653318320000|2022-05-23 15:05:20|687.5|687.3|687.4|687.3|687.5|687.3|687.4|687.2|840
1653318330000|2022-05-23 15:05:30|687.5|687.2|687.5|687|687.5|687.2|687.5|687|462
1653318340000|2022-05-23 15:05:40||687.1||687.2||687.3||687.1|0
1653318350000|2022-05-23 15:05:50||687.3||687.2||687.3||687.2|0
1653318360000|2022-05-23 15:06:00|687.6|687.3|687.8|687.6|687.9|687.6|687.6|687.3|724
1653318370000|2022-05-23 15:06:10||687.5||687.5||687.5||687.5|0
1653318380000|2022-05-23 15:06:20||687.4||687.4||687.4||687.4|0
1653318400000|2022-05-23 15:06:40|687.7|687.3|687.3|687.1|687.7|687.3|687.3|687.1|1227
1653318410000|2022-05-23 15:06:50|687.2|687|686.9|686.6|687.3|687.2|686.9|686.6|70
1653318420000|2022-05-23 15:07:00|687|686.7|687.2|687|687.2|687|687|686.7|337
1653318430000|2022-05-23 15:07:10|687.3|687.1|687.5|687.2|687.6|687.3|687.3|687.1|909
1653318440000|2022-05-23 15:07:20|687.6||687.6||687.6||687.6||0
1653318450000|2022-05-23 15:07:30|687.5||687.5||687.5||687.5||0
1653318460000|2022-05-23 15:07:40||687.1||687.2||687.2||687.1|0
1653318470000|2022-05-23 15:07:50|687.6||687.6||687.6||687.6||0
1653318490000|2022-05-23 15:08:10|687.5|687.1|687.5|687.2|687.6|687.3|687.1|687|1146
1653318500000|2022-05-23 15:08:20|687.6||687.6||687.6||687.6||0
1653318510000|2022-05-23 15:08:30|687.7|687.3|687.8|687.4|687.8|687.4|687.7|687.3|380
1653318520000|2022-05-23 15:08:40|687.9||687.9||687.9||687.9||0
1653318570000|2022-05-23 15:09:30|687.8|687.3|687.4|687.2|687.8|687.3|687.3|687|1178
1653318580000|2022-05-23 15:09:40|687.5|687.3|687.6|687.2|687.8|687.5|687.5|687.2|2777
1653318590000|2022-05-23 15:09:50|687.5|687.3|687.5|687.3|687.5|687.3|687.5|687.3|0
1653318600000|2022-05-23 15:10:00|687.4|687.2|687.5|687.1|687.5|687.2|687.3|687|3069
1653318610000|2022-05-23 15:10:10||687.2||687.2||687.2||687.2|0
1653318620000|2022-05-23 15:10:20|687.4|687.1|687.1|686.7|687.4|687.1|686.8|686.6|2108
1653318630000|2022-05-23 15:10:30||686.6||686.6||686.6||686.6|0
1653318640000|2022-05-23 15:10:40|687|686.7|686.7|686.3|687|686.8|686.7|686.3|60
1653318660000|2022-05-23 15:11:00|686.6|686.6|686.6|686.2|686.6|686.6|686.3|686.1|3399
1653318670000|2022-05-23 15:11:10|686.7|686.4|687|686.6|687|686.6|686.7|686.4|579
1653318680000|2022-05-23 15:11:20|687.1|686.7|687.1|686.7|687.2|686.7|687.1|686.7|0
1653318690000|2022-05-23 15:11:30|687.2|686.9|687.3|686.9|687.4|687|687.2|686.9|732
1653318700000|2022-05-23 15:11:40||687||686.9||687||686.9|0
1653318710000|2022-05-23 15:11:50|687.2|687|687.3|686.9|687.3|687|687.2|686.9|0
1653318730000|2022-05-23 15:12:10||687||687||687||687|0
1653318740000|2022-05-23 15:12:20|687.2|686.9|687.5|687.1|687.5|687.1|687.1|686.9|501
1653318750000|2022-05-23 15:12:30||687.2||687.2||687.2||687.2|0
1653318760000|2022-05-23 15:12:40|687.6|687.1|687.6|687.2|687.6|687.3|687.6|687.1|0
1653318770000|2022-05-23 15:12:50|687.5|687.1|687.5|687.1|687.5|687.1|687.5|687.1|0
1653318780000|2022-05-23 15:13:00|687.6|687.2|687.7|687.3|687.7|687.4|687.6|687.2|27
1653318800000|2022-05-23 15:13:20||687.4||687.4||687.4||687.4|0
1653318810000|2022-05-23 15:13:30||687.5||687.4||687.5||687.4|125
1653318830000|2022-05-23 15:13:50|687.6|687.3|687.6|687.3|687.6|687.3|687.6|687.3|43
1653318840000|2022-05-23 15:14:00|687.5|687.4|687.2|687|687.5|687.4|687.1|687|1437
1653318850000|2022-05-23 15:14:10|687.3|687.1|687.5|687.1|687.5|687.1|687|686.8|1896
1653318860000|2022-05-23 15:14:20|687.6|687.2|687.6|687.3|687.7|687.3|687.6|687.2|0
1653318870000|2022-05-23 15:14:30|687.5|687.2|687.6|687.2|687.6|687.2|687.4|687|391
1653318880000|2022-05-23 15:14:40|687.7|687.3|687.7|687.4|687.7|687.4|687.7|687.3|0
1653318900000|2022-05-23 15:15:00||687.5||687.5||687.6||687.5|32
1653318910000|2022-05-23 15:15:10|687.6|687.3|687.7|687.4|687.7|687.4|687.4|687.2|3938
1653318930000|2022-05-23 15:15:30|687.6|687.3|687.4|687.2|687.6|687.4|687.4|687.2|165
1653318950000|2022-05-23 15:15:50|687.3|687.3|687.7|687.4|687.7|687.4|687.3|687.2|2752
1653318960000|2022-05-23 15:16:00|687.6|687.5|687.7|687.5|687.7|687.6|687.6|687.5|2663
1653318970000|2022-05-23 15:16:10|687.8|687.6|687.8|687.7|687.9|687.7|687.8|687.6|618
1653318980000|2022-05-23 15:16:20|688|687.8|687.9|687.6|688.1|687.8|687.8|687.5|4984
1653318990000|2022-05-23 15:16:30|688|687.7|687.8|687.7|688.2|688.1|687.8|687.6|24337
1653319000000|2022-05-23 15:16:40|688|687.6|688.3|687.9|688.3|688|688|687.5|16237
1653319020000|2022-05-23 15:17:00|688.2|687.7|687.8|687.5|688.2|687.9|687.7|687.5|15414
1653319030000|2022-05-23 15:17:10|687.9|687.6|687.6|687.4|687.9|687.6|687.6|687.4|704
1653319040000|2022-05-23 15:17:20|687.5|687.3|687.7|687.3|687.7|687.4|687.5|687.2|1327
1653319050000|2022-05-23 15:17:30|687.6||687.6||687.6||687.6||0
1653319080000|2022-05-23 15:18:00|687.5||687.4||687.5||687.4||0
1653319100000|2022-05-23 15:18:20|687.6|687.4|687.7|687.3|687.7|687.5|687.6|687.3|2452
1653319110000|2022-05-23 15:18:30||687.4||687.3||687.4||687.3|0
1653319120000|2022-05-23 15:18:40|687.6||687.6||687.6||687.6||0
1653319130000|2022-05-23 15:18:50|687.5|687.2|687.4|687.2|687.5|687.2|687.4|687.1|638
1653319140000|2022-05-23 15:19:00|687.3|687.1|687.2|686.8|687.3|687.1|687.1|686.8|1641
1653319150000|2022-05-23 15:19:10||686.9||686.9||686.9||686.9|0
1653319170000|2022-05-23 15:19:30|687.1|687.1|687.2|686.9|687.2|687.1|687.1|686.9|247
1653319180000|2022-05-23 15:19:40|687.4|687|687.4|687.1|687.6|687.3|687.4|687|3495
1653319200000|2022-05-23 15:20:00|687.3|687|687.2|686.9|687.3|687|687.2|686.9|195
1653319210000|2022-05-23 15:20:10||687||687||687||687|0
1653319220000|2022-05-23 15:20:20|687.4|687.1|687.4|687.2|687.5|687.2|687.3|687.1|1293
1653319230000|2022-05-23 15:20:30|687.5|687.3|687.5|687.4|687.5|687.4|687.4|687.3|1532
1653319240000|2022-05-23 15:20:40|687.4|687.3|687.5|687.1|687.5|687.3|687.3|687.1|3057
1653319250000|2022-05-23 15:20:50|687.6|687.5|687.5|687.2|687.6|687.5|687.5|687.2|5000
1653319270000|2022-05-23 15:21:10|687.7|687.1|687.7|687.5|687.8|687.5|687.5|687.1|1397
1653319280000|2022-05-23 15:21:20|687.6|687.4|687.6|687.4|687.6|687.4|687.6|687.4|76
1653319300000|2022-05-23 15:21:40|687.5|687.3|687.5|687.3|687.6|687.3|687.5|687.1|324
1653319320000|2022-05-23 15:22:00|687.6|687.4|687.6|687.3|687.9|687.6|687.6|687.3|1247
1653319330000|2022-05-23 15:22:10|687.7|687.4|687.7|687.4|687.8|687.5|687.7|687.4|5
1653319340000|2022-05-23 15:22:20|687.8|687.5|688.1|687.8|688.2|687.8|687.8|687.5|0
1653319350000|2022-05-23 15:22:30|688.2||688.2||688.2||688.1||0
1653319370000|2022-05-23 15:22:50|688.3|687.9|688.2|687.9|688.4|688|688.2|687.9|0
1653319380000|2022-05-23 15:23:00|688.3|688|687.9|687.7|688.4|688.1|687.9|687.7|4574
1653319390000|2022-05-23 15:23:10|688|687.6|688|687.7|688|687.7|687.5|687.2|3207
1653319400000|2022-05-23 15:23:20|687.9|687.6|687.9|687.6|688|687.6|687.7|687.5|869
1653319410000|2022-05-23 15:23:30|688|687.7|687.3|687|688|687.8|686.6|686.4|53062
1653319420000|2022-05-23 15:23:40|687.2|686.9|687.5|687.1|687.5|687.1|687|686.5|9917
1653319430000|2022-05-23 15:23:50|687.6||687.5||687.6||687.5||0
1653319450000|2022-05-23 15:24:10|687.6|687.3|688.1|687.8|688.2|687.9|687.6|687.3|1371
1653319490000|2022-05-23 15:24:50||687.9||687.9||687.9||687.9|0
1653319510000|2022-05-23 15:25:10|688.2|687.8|688.2|687.9|688.2|688|688.1|687.8|686
1653319530000|2022-05-23 15:25:30|688.1|688|688.3|688.1|688.3|688.2|688.1|688|1855
1653319540000|2022-05-23 15:25:40|688.4|688.2|688.5|688.1|688.5|688.2|688.4|688.1|428
1653319550000|2022-05-23 15:25:50|688.7|688.2|688.8|688.4|688.8|688.4|688.7|688.2|202
1653319560000|2022-05-23 15:26:00||688.5||688.5||688.5||688.5|0
1653319570000|2022-05-23 15:26:10|689|688.6|688.4|688|689|688.7|688.3|688|4212
1653319580000|2022-05-23 15:26:20|688.5||688.2||688.5||688.1||214
1653319590000|2022-05-23 15:26:30|688.1|687.9|688.2|687.9|688.3|688|688|687.7|5577
1653319600000|2022-05-23 15:26:40|688.3|688|688.3|687.9|688.3|688|688.3|687.9|0
1653319610000|2022-05-23 15:26:50|688.2|688|688.3|688|688.3|688|688.2|687.9|1184
1653319620000|2022-05-23 15:27:00|688.5|687.9|688.6|688.1|688.6|688.2|688.4|687.9|3426
1653319630000|2022-05-23 15:27:10|688.5||688.5||688.5||688.5||0
1653319640000|2022-05-23 15:27:20|688.4|688|688.2|687.9|688.4|688|688|687.8|2693
1653319660000|2022-05-23 15:27:40|688.1|687.8|688.1|687.7|688.1|687.9|688.1|687.7|87
1653319670000|2022-05-23 15:27:50|688|687.8|687.8|687.6|688.1|687.8|687.7|687.6|3800
1653319680000|2022-05-23 15:28:00|687.7|687.5|687.9|687.6|687.9|687.8|687.7|687.5|2711
1653319690000|2022-05-23 15:28:10|688.1|687.7|688.1|687.8|688.2|687.9|687.9|687.7|1083
1653319700000|2022-05-23 15:28:20||687.7||687.7||687.7||687.7|0
1653319710000|2022-05-23 15:28:30||687.8||687.8||687.8||687.8|0
1653319720000|2022-05-23 15:28:40|688|687.7|687.8|687.5|688|687.7|687.6|687.5|3094
1653319730000|2022-05-23 15:28:50|687.7|687.4|687.7|687.4|687.8|687.4|687.6|687.4|2331
1653319740000|2022-05-23 15:29:00|687.8|687.5|687.9|687.6|688.1|687.8|687.7|687.5|2372
1653319750000|2022-05-23 15:29:10|687.8|687.5|687.8|687.5|687.8|687.5|687.7|687.5|1232
1653319760000|2022-05-23 15:29:20|687.7||687.7||687.7||687.7||0
1653319770000|2022-05-23 15:29:30|687.8|687.6|687.9|687.6|688.1|687.7|687.8|687.6|1598
1653319780000|2022-05-23 15:29:40|688|687.7|688.1|687.6|688.1|687.7|687.8|687.6|1019
1653319790000|2022-05-23 15:29:50|688||688||688||687.8||549
1653375620000|2022-05-24 07:00:20|680|679|679.8|679|680|679.2|679.8|679|154091
1653375630000|2022-05-24 07:00:30|679.7|678.6|679.3|678.6|680|678.9|679.1|678.6|8922
1653375640000|2022-05-24 07:00:40|679.2|678.4|678.9|678|679.4|679.2|678.8|678|7672
1653375650000|2022-05-24 07:00:50|678.8|677.6|677.7|677|679.2|678.6|677.4|677|12810
1653375660000|2022-05-24 07:01:00|677.8|677.1|677.9|677.2|677.9|677.3|677.1|677|9403
1653375670000|2022-05-24 07:01:10|677.8|677|675|674.1|678.8|677.4|674.8|674|133244
1653375680000|2022-05-24 07:01:20|675.1|674|677|675.8|677.5|676.1|675.1|674|204637
1653375690000|2022-05-24 07:01:30|676.9|676.7|679.9|679.3|680.6|679.3|676.9|676.7|14282
1653375700000|2022-05-24 07:01:40|680.2|679.4|680.1|679|681.2|680.6|680.1|679|38474
1653375710000|2022-05-24 07:01:50|680.3|679.2|680.4|679.2|680.9|680.2|680.3|679.2|3219
1653375720000|2022-05-24 07:02:00|679.1|679.3|678.2|676.9|680.3|679.4|678.2|676.8|20000
1653375730000|2022-05-24 07:02:10|678.3|677|674.8|674|678.4|677.4|674.8|674|23201
1653375740000|2022-05-24 07:02:20|674.9|674.1|674.6|673.1|675|674.1|674.2|672.8|7585
1653375750000|2022-05-24 07:02:30|674.7|674.6|673|672.6|674.8|674.6|672.8|672|26771
1653375760000|2022-05-24 07:02:40|673.4|672.5|673.1|672.1|673.4|672.7|673|672.1|4056
1653375770000|2022-05-24 07:02:50|673.2|672.3|675.1|674|675.6|674.1|673.2|672.3|2469
1653375780000|2022-05-24 07:03:00|675|674.1|675.4|674.3|675.7|675|675|674.1|3321
1653375790000|2022-05-24 07:03:10|675.5|674.5|675.1|674|675.5|674.5|674.6|673.9|2162
1653375800000|2022-05-24 07:03:20|675.2|674.1|675.5|674.6|676|674.6|675.2|674.1|0
1653375810000|2022-05-24 07:03:30|675.7|674.7|675.1|674|675.9|674.7|675|674|1078
1653375820000|2022-05-24 07:03:40|675||675||675||675||0
1653375830000|2022-05-24 07:03:50|674.2|674.1|675.1|673.8|675.1|675|674.2|673.5|37601
1653375840000|2022-05-24 07:04:00|675|673.6|674.9|673.7|675.3|673.8|674.2|673.5|2329
1653375850000|2022-05-24 07:04:10|674.8|673.8|674.6|673.7|674.8|673.9|674.4|673.6|357
1653375860000|2022-05-24 07:04:20|674.3|673.6|673.7|672.7|674.5|674|673.7|672.6|5125
1653375870000|2022-05-24 07:04:30|673.4|672.6|673.4|672.6|673.8|672.8|673.4|672.3|4000
1653375880000|2022-05-24 07:04:40|673.3|672.5|673.7|672.9|673.8|673|673.3|672.5|2890
1653375890000|2022-05-24 07:04:50|673.8|673|674.9|673.9|674.9|674|673.8|673|893
1653375900000|2022-05-24 07:05:00|674.4|673.8|674.7|673.6|674.9|674.3|674.3|673.5|4924
1653375910000|2022-05-24 07:05:10|674.3|673.5|673.2|672.3|674.7|673.5|673|672.3|14183
1653375920000|2022-05-24 07:05:20|673.5|672.5|672.8|672.3|673.5|672.5|672.8|672.3|1000
1653375930000|2022-05-24 07:05:30|672.7|672.1|672.6|672.1|672.7|672.1|672.5|672|3516
1653375940000|2022-05-24 07:05:40|672.5|672.3|672|671.1|672.6|672.3|671.9|671|58210
1653375950000|2022-05-24 07:05:50|671.9|671|672.5|671.5|672.6|672|671.9|671|7549
1653375960000|2022-05-24 07:06:00|672.6|671.6|672.4|671.5|672.6|671.8|672.2|671.5|1059
1653375970000|2022-05-24 07:06:10|672.3|671.6|672.6|671.8|673.2|672.3|672|671.5|17795
1653375980000|2022-05-24 07:06:20|673|671.9|673.3|672.5|674.2|672.9|672.8|671.8|15854
1653375990000|2022-05-24 07:06:30|673.8|672.6|673.5|672.5|674.2|673.5|673.5|672.5|3505
1653376010000|2022-05-24 07:06:50|672.5|672.4|672.7|672|673.5|672.4|672.5|672|482
1653376020000|2022-05-24 07:07:00|672.6|671.8|671.7|671.1|672.6|671.8|671.7|671|74575
1653376030000|2022-05-24 07:07:10|671.6|671|671.7|671|671.8|671.6|671.6|671|6074
1653376040000|2022-05-24 07:07:20|671.6|670.8|671.1|670.1|671.6|671|670.7|670|15171
1653376050000|2022-05-24 07:07:30|671|670.2|670.6|670.1|671.4|670.4|670.5|670.1|15655
1653376060000|2022-05-24 07:07:40|670.5|670.2|670.6|670.1|670.6|670.2|670.5|670.1|3198
1653376070000|2022-05-24 07:07:50|670.5|670|670.6|670.1|670.6|670.2|670.5|670|7580
1653376080000|2022-05-24 07:08:00|670.5|670|669.2|668.3|670.6|670.1|669.2|668.2|82947
1653376090000|2022-05-24 07:08:10|669.3|668.4|669.9|669.5|670|669.5|669.3|668.4|7336
1653376100000|2022-05-24 07:08:20|670|669.6|671.7|670.5|672|670.9|670|669.6|16593
1653376110000|2022-05-24 07:08:30|671.6|670.4|671.2|670.1|671.6|670.4|671.2|670.1|0
1653376120000|2022-05-24 07:08:40|671.1|670|670.8|670|671.1|670|670.8|670|22
1653376130000|2022-05-24 07:08:50|670.7|669.4|670|669.2|670.8|669.4|670|669.2|41170
1653376140000|2022-05-24 07:09:00|670.1|669|670|669.1|670.2|669.1|670|669|440
1653376150000|2022-05-24 07:09:10|670.3|669.3|671|670.1|671.2|670.4|670|669.3|14049
1653376160000|2022-05-24 07:09:20|670.9|670|671|670.1|671|670.1|670.8|670|3005
1653376170000|2022-05-24 07:09:30|670.2|670.2|671|670.1|671|670.5|670.2|670|1921
1653376180000|2022-05-24 07:09:40|670.9|670|670.7|670|670.9|670|670.7|670|934
1653376190000|2022-05-24 07:09:50|670.6|670.1|671.3|670.3|671.3|670.3|670.4|670.1|10378
1653376200000|2022-05-24 07:10:00|671.2|670|670.9|670.1|671.4|670.9|670.8|670|10635
1653376210000|2022-05-24 07:10:10|670.8|670|670.8|670.1|670.9|670.1|670.8|670|2104
1653376220000|2022-05-24 07:10:20|670.9|670.2|670.8|670.1|670.9|670.4|670.8|670.1|2156
1653376230000|2022-05-24 07:10:30|670.7|670|670.6|670|670.8|670|670.1|670|58086
1653376240000|2022-05-24 07:10:40|670.7||670.4||670.7||670.4||3003
1653376250000|2022-05-24 07:10:50|670.3||670.4||670.4||670.3||3000
1653376260000|2022-05-24 07:11:00|670.5|670.1|670.7|670.2|670.7|670.3|670.4|670|1501
1653376270000|2022-05-24 07:11:10|670.6|670.1|670.4|670|670.7|670.4|670.4|670|5498
1653376280000|2022-05-24 07:11:20|670.5|670.1|670.6|670|670.6|670.2|670.2|670|2539
1653376290000|2022-05-24 07:11:30|670.7|670.1|672.1|670.9|672.1|670.9|670.7|670.1|9238
1653376300000|2022-05-24 07:11:40|672|670.8|671.7|670.9|672|671|671.5|670.8|4135
1653376310000|2022-05-24 07:11:50|671.4|671|672.7|671.9|673|672.2|671.4|671|8947
1653376320000|2022-05-24 07:12:00|672.6|672|673.8|673.1|674.1|673.2|672.6|672|13924
1653376330000|2022-05-24 07:12:10|673.7|673|674|673.5|674.6|673.7|673.6|673|11616
1653376340000|2022-05-24 07:12:20|674.3|673.6|674.1|673.5|674.5|674.2|674.1|673.5|25561
1653376350000|2022-05-24 07:12:30|674|673.3|673.9|673.3|674|673.3|673.9|673.3|394
1653376360000|2022-05-24 07:12:40|673.8|673.1|673.9|673.2|673.9|673.2|673.7|673.1|11000
1653376370000|2022-05-24 07:12:50|673.1|673.3|673.6|673.1|674.1|674|673.1|673|32561
1653376380000|2022-05-24 07:13:00||673||673||673.1||673|400
1653376390000|2022-05-24 07:13:10|673.8|673.1|674.6|673.7|674.8|674|673.6|673.1|7158
1653376400000|2022-05-24 07:13:20|674.5|673.6|671.7|671|674.5|673.7|671.7|671|25419
1653376410000|2022-05-24 07:13:30|671.9|670.9|670.9|670.1|671.9|670.9|670.7|670|5824
1653376420000|2022-05-24 07:13:40|670.8|670|671.2|670.9|671.7|670.9|670.8|670|1346
1653376430000|2022-05-24 07:13:50|671.4|671|671.2|670.8|671.7|671.2|671.1|670.8|1290
1653376440000|2022-05-24 07:14:00|671.5|670.9|670.6|670.1|671.7|671.4|670.6|670|27429
1653376450000|2022-05-24 07:14:10|670.8|670.4|670.5|670.1|670.9|670.4|670.4|670|14409
1653376460000|2022-05-24 07:14:20|670.7|670.2|670.5|670.1|671.1|670.3|670.4|670|11415
1653376480000|2022-05-24 07:14:40|670.6|670.2|670.6|670.2|670.6|670.5|670.5|670.2|7606
1653376490000|2022-05-24 07:14:50|670.5|670.1|670.5|670.1|670.6|670.1|670.4|670.1|2500
1653376500000|2022-05-24 07:15:00|670.4|670|670.1|669.7|670.4|670|670.1|669.3|52331
1653376510000|2022-05-24 07:15:10|670.2|669.8|670.6|670.3|670.6|670.4|670.1|669.7|25020
1653376520000|2022-05-24 07:15:20||670.4||670.3||670.4||670.3|96
1653376530000|2022-05-24 07:15:30|670.9|670.4|670.6|670.3|670.9|670.5|670.5|670.3|10798
1653376540000|2022-05-24 07:15:40|670.8|670.4|672.5|671.5|672.5|671.5|670.8|670.4|3253
1653376550000|2022-05-24 07:15:50|672.2|671.3|671.9|671.2|672.2|671.3|671.9|671.2|400
1653376570000|2022-05-24 07:16:10|671.8|670.8|670.7|670|671.8|671.5|670.7|670|34999
1653376580000|2022-05-24 07:16:20|670.6|670.1|670.6|670.1|670.7|670.1|670.4|670|2608
1653376590000|2022-05-24 07:16:30|670.7|670.2|670.5|670.2|670.9|670.4|670.2|670|26937
1653376600000|2022-05-24 07:16:40|670.6|670.4|671.1|670.5|671.1|670.5|670.6|670.4|4260
1653376620000|2022-05-24 07:17:00|671|670.4|670.8|670.3|671|670.5|670.3|670|32274
1653376630000|2022-05-24 07:17:10|670.7||670.7||670.7||670.7||0
1653376640000|2022-05-24 07:17:20|670.6|670.1|668.5|668|670.6|670.2|668.4|668|121194
1653376650000|2022-05-24 07:17:30|668.4|668.1|668.5|668|668.6|668.1|668.4|668|2353
1653376660000|2022-05-24 07:17:40|668.4|667.9|666.9|666.2|668.4|667.9|666.6|666|66910
1653376670000|2022-05-24 07:17:50|666.8|666.1|667.8|667.2|668.2|667.3|666.7|666.1|9117
1653376680000|2022-05-24 07:18:00|668|667.3|668.9|668|668.9|668.1|668|667.3|17950
1653376690000|2022-05-24 07:18:10|669|668.3|669.9|669|670|669.5|669|668.3|345
1653376710000|2022-05-24 07:18:30||669.2||669||669.2||669|0
1653376720000|2022-05-24 07:18:40|669.8|669.1|669.7|669|669.9|669.1|669.7|669|429
1653376730000|2022-05-24 07:18:50|669.8|669.1|669.7|669|669.8|669.1|669.7|669|0
1653376740000|2022-05-24 07:19:00|669.8|669.1|669.7|669|669.8|669.1|669.6|669|0
1653376750000|2022-05-24 07:19:10|669.6|669.1|668.6|668|669.6|669.1|668.6|668|7933
1653376760000|2022-05-24 07:19:20|668.7|668.1|668.6|668|668.8|668.7|668.5|668|9549
1653376770000|2022-05-24 07:19:30|668.5|668.2|668.4|668|668.7|668.2|668.3|668|1108
1653376780000|2022-05-24 07:19:40|668.3|668.1|668.2|668|668.3|668.1|668.1|668|1119
1653376790000|2022-05-24 07:19:50|668.1|668.4|668.6|668|668.6|668.4|668.1|668|2969
1653376800000|2022-05-24 07:20:00|668.5||668.1||668.5||668.1||0
1653376810000|2022-05-24 07:20:10|668|667.5|668.8|668.2|668.9|668.2|667.9|667.5|17620
1653376820000|2022-05-24 07:20:20|668.7|668.1|667.2|666.5|668.7|668.1|667.2|666.5|29462
1653376830000|2022-05-24 07:20:30|667.1|666.6|666.4|665.8|667.1|666.6|666.4|665.8|5182
1653376840000|2022-05-24 07:20:40|666.3|665.7|666.7|666.2|666.7|666.2|666.1|665.7|833
1653376850000|2022-05-24 07:20:50|666.6|666.3|666.9|666.4|667.2|666.6|666.4|666.2|15044
1653376860000|2022-05-24 07:21:00|666.8|666.5|666.8|666.5|666.9|666.5|666.8|666.4|2000
1653376870000|2022-05-24 07:21:10|666.7|666.4|666.1|665.7|666.7|666.4|666.1|665.7|7632
1653376880000|2022-05-24 07:21:20|666|665.4|666|665.5|666.3|665.5|665.3|665|26578
1653376890000|2022-05-24 07:21:30|665.9|665.4|665.6|665.1|666.3|665.6|665.6|665.1|21887
1653376900000|2022-05-24 07:21:40|665.5|665|665.5|665.1|665.6|665.1|665.5|665|2573
1653376910000|2022-05-24 07:21:50|665.6|665|665.3|665.1|665.6|665.1|665.2|665|4022
1653376920000|2022-05-24 07:22:00|665.2|665|665.7|664.9|665.7|665|664.7|664|122358
1653376930000|2022-05-24 07:22:10|665.4|665|665.6|665.3|665.6|665.3|665.3|665|1528
1653376940000|2022-05-24 07:22:20|665.5|664.9|665.3|664.7|665.6|664.9|665.3|664.7|13291
1653376950000|2022-05-24 07:22:30|665.2|665|665.6|665|665.6|665|665.2|664.7|2103
1653376960000|2022-05-24 07:22:40|665.8|665.1|665.2|665|666.2|665.7|665.2|665|36507
1653376970000|2022-05-24 07:22:50|665.3|665.1|664.7|664.3|665.6|665.1|664.7|663.7|32691
1653376980000|2022-05-24 07:23:00|664.8|664.4|666|665.6|666|665.6|664.8|664.4|23668
1653376990000|2022-05-24 07:23:10|666.2|665.8|666.7|666|666.9|666|666.2|665.8|509
1653377000000|2022-05-24 07:23:20|666.6|665.8|665.6|665.1|666.6|665.8|665.6|665.1|11756
1653377010000|2022-05-24 07:23:30|665.7||665.6||665.7||665.6||0
1653377020000|2022-05-24 07:23:40|665.5||665.6||665.6||665.5||379
1653377030000|2022-05-24 07:23:50|665.5||665.6||665.6||665.5||0
1653377040000|2022-05-24 07:24:00|665.5|665|664.7|664|665.5|665|664.7|664|34554
1653377050000|2022-05-24 07:24:10|664.6||664.4||664.6||664.4||756
1653377060000|2022-05-24 07:24:20|664.5|664.1|665|664.4|665.2|665|664.4|664|18651
1653377070000|2022-05-24 07:24:30|665.1|664.5|665.3|665|665.6|665|665.1|664.5|586
1653377080000|2022-05-24 07:24:40|665.2|664.8|664.8|664.6|665.2|664.9|664.8|664.6|9890
1653377090000|2022-05-24 07:24:50|664.7|664.4|663.5|663.4|664.9|664.5|663.5|663.2|44394
1653377100000|2022-05-24 07:25:00|663.6|663.5|664.7|664|664.8|664|663.6|663.4|8954
1653377110000|2022-05-24 07:25:10|664.8|664.1|664.5|663.9|665|664.2|664.3|663.9|6446
1653377120000|2022-05-24 07:25:20|664.4|663.8|663.9|663.2|664.4|663.8|663.6|663.2|5909
1653377130000|2022-05-24 07:25:30|663.8|663.3|664.1|663.7|664.1|663.7|663.8|663.3|285
1653377140000|2022-05-24 07:25:40|663.9|663.8|664.2|663.3|664.4|664|663.9|663.3|2691
1653377150000|2022-05-24 07:25:50|664|664|664.1|663.7|664.2|664|663.9|663.4|13806
1653377160000|2022-05-24 07:26:00|664|663.8|664|663.9|664|664|664|663.8|6346
1653377170000|2022-05-24 07:26:10|663.9|663.8|664|663.7|664|663.8|663.9|663.7|1807
1653377180000|2022-05-24 07:26:20|663.9|663.5|663.8|663.5|663.9|663.5|663.8|663.5|1862
1653377190000|2022-05-24 07:26:30|663.9|663.6|663.7|663.2|663.9|663.6|663.5|663.2|6216
1653377200000|2022-05-24 07:26:40|663.6|663|663.3|663|663.6|663|663.2|663|6040
1653377210000|2022-05-24 07:26:50|663.2|662.9|663.3|662.9|663.4|663.2|663.2|662.9|13706
1653377220000|2022-05-24 07:27:00|663.4|662.8|663.4|663.1|663.5|663.1|663.2|662.8|6678
1653377230000|2022-05-24 07:27:10|663.3|663|663.9|663.2|663.9|663.2|663|662.6|6504
1653377240000|2022-05-24 07:27:20|663.8|663.1|663.1|662.9|663.8|663.1|663.1|662.8|5684
1653377250000|2022-05-24 07:27:30|663.2|663|663.1|662.8|663.2|663.1|663|662.8|6104
1653377260000|2022-05-24 07:27:40|663.2|662.9|662.9|662.6|663.2|663|662.9|662.6|11557
1653377270000|2022-05-24 07:27:50|662.8|662.5|662.7|662.3|663.1|662.5|662.6|662.2|13611
1653377280000|2022-05-24 07:28:00|662.6|662.4|662.7|662.4|662.7|662.4|662.6|662.3|196
1653377290000|2022-05-24 07:28:10|662.6|662.3|662.3|662|662.6|662.3|662.3|662|4863
1653377300000|2022-05-24 07:28:20|662.4|662.3|663.4|662.9|663.5|662.9|662.3|662|9839
1653377310000|2022-05-24 07:28:30|663.3|663|663.1|663|663.3|663|663.1|663|1000
1653377320000|2022-05-24 07:28:40|663.3|663.2|663.2|663|663.3|663.2|663.1|663|26826
1653377330000|2022-05-24 07:28:50|663.4|663.3|664.1|663.8|664.6|663.9|663.2|663|11274
1653377340000|2022-05-24 07:29:00||663.9||663.8||663.9||663.8|2332
1653377350000|2022-05-24 07:29:10|664|663.9|664|663.7|664.8|664.5|663.9|663.7|30763
1653377360000|2022-05-24 07:29:20|663.9|663.6|663.8|663.2|663.9|663.6|663.6|663.1|3872
1653377370000|2022-05-24 07:29:30|663.7||663.7||663.7||663.7||0
1653377390000|2022-05-24 07:29:50||663.6||663.4||663.6||663.2|1298
1653377400000|2022-05-24 07:30:00|663.6|663.2|664.3|663.7|664.6|663.8|663.5|663.2|5887
1653377420000|2022-05-24 07:30:20|665.1|663.8|664.4|663.7|665.8|665.2|664.3|663.7|53064
1653377430000|2022-05-24 07:30:30|664.3|663.9|664.2|663.7|664.3|664.2|664.2|663.7|4000
1653377440000|2022-05-24 07:30:40|664.1|663.8|664.9|664.4|664.9|664.4|664.1|663.8|13026
1653377450000|2022-05-24 07:30:50|664.8|664.2|664.8|664.1|664.8|664.3|664.2|664|7000
1653377460000|2022-05-24 07:31:00|664.9|664.2|664.7|664|664.9|664.2|664.7|664|400
1653377470000|2022-05-24 07:31:10|664.9|664.1|665.2|664.7|665.4|664.7|664.9|664.1|4454
1653377480000|2022-05-24 07:31:20|665.1|664.8|665.1|664.7|665.4|665.1|665.1|664.7|13549
1653377490000|2022-05-24 07:31:30|665.2|664.8|665.4|664.8|665.4|664.9|665.2|664.7|715
1653377500000|2022-05-24 07:31:40||665||665||665||665|0
1653377510000|2022-05-24 07:31:50|665.5|665.1|666.3|665.8|666.3|665.8|665.5|665.1|3577
1653377520000|2022-05-24 07:32:00|666.5|666|666.5|666.1|666.7|666.4|666.4|666|200
1653377530000|2022-05-24 07:32:10|666.6|666.2|667.2|666.5|667.3|666.5|666.6|666.2|1946
1653377540000|2022-05-24 07:32:20|667.1|666.6|667.8|667.3|668|667.3|667|666.6|6557
1653377550000|2022-05-24 07:32:30|668|667.5|668.5|667.8|668.7|668|668|667.5|5229
1653377560000|2022-05-24 07:32:40|668.4|667.9|668.4|667.9|668.4|667.9|668.2|667.8|4000
1653377570000|2022-05-24 07:32:50|668.2|667.8|667.7|666.9|668.2|667.8|667.3|666.9|1461
1653377580000|2022-05-24 07:33:00|667.6|666.8|667|666.6|667.7|666.9|667|666.5|5000
1653377590000|2022-05-24 07:33:10|666.9|666.5|666.5|665.9|666.9|666.5|666.5|665.9|0
1653377600000|2022-05-24 07:33:20|666.4|665.8|666.4|665.7|666.5|665.8|666.1|665.5|0
1653377610000|2022-05-24 07:33:30|666.3|665.6|666.2|665.4|666.3|665.6|666.2|665.4|0
1653377620000|2022-05-24 07:33:40|666.1|666|666.2|665.4|666.3|666|666.1|665.4|12041
1653377630000|2022-05-24 07:33:50|666.3|665.6|666.5|666.3|666.5|666.3|666.2|665.6|5827
1653377650000|2022-05-24 07:34:10|666.4|666|666.2|665.8|666.5|666|666.2|665.8|400
1653377660000|2022-05-24 07:34:20|666.4|665.9|667.2|666.5|667.5|667.1|666.4|665.9|22695
1653377670000|2022-05-24 07:34:30|667.3|666.6|668.7|667.8|668.9|668.1|667.3|666.6|6303
1653377680000|2022-05-24 07:34:40|668.6||668.3||668.6||668.3||0
1653377700000|2022-05-24 07:35:00|668.5|667.9|667.7|667.4|668.5|667.9|667.7|667.4|3975
1653377710000|2022-05-24 07:35:10|667.6|667|667.7|667.2|668.5|667.9|667.4|667|42515
1653377720000|2022-05-24 07:35:20|667.6|667.1|667.9|667.2|667.9|667.6|667.5|667|10434
1653377730000|2022-05-24 07:35:30|668.1|667.4|667.5|667|668.1|667.4|667.5|667|2153
1653377740000|2022-05-24 07:35:40|667.4|666.9|666.7|665.8|667.4|666.9|666.6|665.8|53212
1653377750000|2022-05-24 07:35:50|666.6|665.7|666.1|665.6|666.6|665.7|666|665.6|1300
1653377760000|2022-05-24 07:36:00|666|665.7|666.4|666|666.4|666|666|665.7|9600
1653377770000|2022-05-24 07:36:10|||||||||500
1653377780000|2022-05-24 07:36:20|666.3|665.7|666.1|665.6|666.3|665.7|666.1|665.6|16859
1653377790000|2022-05-24 07:36:30|666||666||666||666||1000
1653377800000|2022-05-24 07:36:40|665.9|665.4|666|665.2|666|665.4|665.5|665|13783
1653377810000|2022-05-24 07:36:50|665.7|665.1|665.2|664.7|665.7|665.1|665.2|664.6|25680
1653377820000|2022-05-24 07:37:00||664.6||664.5||664.6||664.5|0
1653377830000|2022-05-24 07:37:10|665.1|665|665.2|664.5|665.2|665|665.1|664.5|250
1653377840000|2022-05-24 07:37:20|665.1|664.6|665.2|664.7|665.2|665.1|665|664.6|11970
1653377850000|2022-05-24 07:37:30|665.1|664.5|664.3|663.8|665.1|664.5|664|663.6|30591
1653377860000|2022-05-24 07:37:40|664.2|663.7|664.1|663.6|664.2|663.7|664|663.6|147
1653377870000|2022-05-24 07:37:50|664|663.8|663.6|663.1|664.3|663.8|663.4|663|15257
1653377880000|2022-05-24 07:38:00|663.5|663.2|663.5|663.1|663.5|663.2|663.5|663.1|0
1653377890000|2022-05-24 07:38:10|663.4|663|663.3|663.1|663.4|663.1|663.3|663|1066
1653377900000|2022-05-24 07:38:20|663.4|663.2|663.3|663.1|663.5|663.3|663.2|663|4414
1653377910000|2022-05-24 07:38:30|663.2|663|663.5|663.1|663.5|663.3|663.2|663|13494
1653377920000|2022-05-24 07:38:40|663.4|663|663.4|663.1|663.4|663.1|663.4|663|1939
1653377930000|2022-05-24 07:38:50|663.5|663.2|663.9|663.4|663.9|663.5|663.5|663.2|1658
1653377940000|2022-05-24 07:39:00|663.8|663.3|663.5|663.1|663.8|663.3|663.5|663.1|2932
1653377950000|2022-05-24 07:39:10|663.4|663|662.7|662.6|663.4|663.1|662.7|662.6|68610
1653377960000|2022-05-24 07:39:20|662.6|662.5|663.4|662.7|663.4|662.7|662.5|662|47991
1653377970000|2022-05-24 07:39:30||663||663||663||663|0
1653377980000|2022-05-24 07:39:40|663.6|663.5|664|663.5|664.1|663.6|663.6|663.5|962
1653377990000|2022-05-24 07:39:50|663.9||663.9||664||663.9||1054
1653378010000|2022-05-24 07:40:10|664|663.6|664.6|664.1|664.8|664.1|664|663.6|9915
1653378020000|2022-05-24 07:40:20||664||664||664.1||664|0
1653378030000|2022-05-24 07:40:30|664.8|664.1|665.3|664.7|665.3|664.7|664.6|664.1|9799
1653378050000|2022-05-24 07:40:50|665.1||665.1||665.1||665.1||0
1653378060000|2022-05-24 07:41:00|665.3|664.8|665.4|664.8|665.5|664.8|665.3|664.8|1000
1653378070000|2022-05-24 07:41:10|665.5|664.9|665.8|665.2|665.8|665.2|665.5|664.9|235
1653378080000|2022-05-24 07:41:20|666|665.4|665.9|665.4|666|665.4|665.8|665.2|536
1653378100000|2022-05-24 07:41:40|666|665.5|666|665.6|666|665.6|666|665.5|626
1653378110000|2022-05-24 07:41:50|666.2|665.7|666.9|666.1|666.9|666.1|666.2|665.7|234
1653378120000|2022-05-24 07:42:00|666.8|666.2|666.9|666.4|666.9|666.4|666.8|666.2|0
1653378130000|2022-05-24 07:42:10|667.1|666.5|668.2|667.6|668.3|667.6|667.1|666.5|816
1653378140000|2022-05-24 07:42:20|668.1|667.5|666.8|666.2|668.1|667.5|666.8|666.2|4121
1653378150000|2022-05-24 07:42:30|666.9|665.9|666.3|665.8|666.9|665.9|666.2|665.6|344
1653378160000|2022-05-24 07:42:40|666.2|665.7|665.3|664.8|666.2|665.7|665.2|664.6|0
1653378170000|2022-05-24 07:42:50|665.2|664.9|665.2|664.5|665.6|664.9|665.2|664.5|1500
1653378180000|2022-05-24 07:43:00|665.1|665|665.2|664.6|665.4|665|664.8|664.5|5368
1653378190000|2022-05-24 07:43:10|665.1|664.5|665|664.6|665.1|664.6|665|664.5|0
1653378200000|2022-05-24 07:43:20|664.9||665.1||665.1||664.9||0
1653378210000|2022-05-24 07:43:30|665.2|664.7|665.1|664.7|665.2|665|665.1|664.6|20836
1653378220000|2022-05-24 07:43:40|664.9|664.6|664.6|664.5|665.1|665|664.6|664.5|10945
1653378230000|2022-05-24 07:43:50|664.8||664.8||664.8||664.6||1975
1653378240000|2022-05-24 07:44:00|664.7||664.6||664.7||664.6||1239
1653378250000|2022-05-24 07:44:10|664.5|664.4|664.6|664.4|664.6|664.4|664.5|664.4|6000
1653378260000|2022-05-24 07:44:20|664.5|664.2|664.6|664.2|664.6|664.3|664.5|664.2|811
1653378270000|2022-05-24 07:44:30|664.5|664.1|664.4|664|664.5|664.1|664.4|664|753
1653378280000|2022-05-24 07:44:40|664.3|663.8|664.9|664.3|664.9|664.3|663.8|663.5|24603
1653378290000|2022-05-24 07:44:50||664.4||664.7||664.7||664.4|341
1653378300000|2022-05-24 07:45:00|664.8|664.5|664.7|664.3|664.8|664.5|664.6|664.3|437
1653378310000|2022-05-24 07:45:10|664.6|664.1|664.5|664.1|664.6|664.1|664.3|663.7|2177
1653378320000|2022-05-24 07:45:20||664||663.9||664||663.9|0
1653378330000|2022-05-24 07:45:30|664.6|664.5|664.7|664|664.7|664.5|664.5|664|5000
1653378340000|2022-05-24 07:45:40|664.6|663.9|664.9|664.5|665.1|664.5|664.6|663.9|6130
1653378350000|2022-05-24 07:45:50|664.8|664.3|664.6|664.2|664.8|664.3|664.6|664.2|428
1653378360000|2022-05-24 07:46:00|664.7|664.5|664.9|664.5|664.9|664.5|664.7|664.5|3260
1653378370000|2022-05-24 07:46:10|664.8||664.7||664.8||664.7||0
1653378390000|2022-05-24 07:46:30|664.8|664.6|664.8|664.5|664.8|664.6|664.7|664.5|379
1653378400000|2022-05-24 07:46:40|664.7|664.3|664.5|664|664.7|664.3|664.5|664|7131
1653378410000|2022-05-24 07:46:50|664.4|664.1|664.5|664.1|664.5|664.1|664.4|664|1473
1653378420000|2022-05-24 07:47:00|664.4|664.2|664.6|664.3|664.8|664.4|664.4|664.1|4321
1653378430000|2022-05-24 07:47:10|664.5|664.1|664.5|664|664.6|664.1|664.4|664|3978
1653378440000|2022-05-24 07:47:20||664.1||664.1||664.1||664.1|281
1653378450000|2022-05-24 07:47:30||664||664||664||664|0
1653378460000|2022-05-24 07:47:40|664.4|664.1|664.3|663.8|664.5|664.1|664.3|663.8|1864
1653378470000|2022-05-24 07:47:50|664.1|663.9|664.5|664.1|664.5|664.2|664.1|663.8|9905
1653378480000|2022-05-24 07:48:00|664.4|663.9|664.5|664.1|664.5|664.1|664.2|663.9|13620
1653378490000|2022-05-24 07:48:10|664.4|664|664.3|663.9|664.4|664|664.3|663.9|0
1653378500000|2022-05-24 07:48:20|664.2|663.8|663.4|663|664.2|663.8|663.4|663|68832
1653378510000|2022-05-24 07:48:30|663.3|663.1|663.2|663|663.5|663.1|663.2|663|7060
1653378530000|2022-05-24 07:48:50|663.1|662.9|663.1|662.9|663.1|663|663|662.9|19319
1653378540000|2022-05-24 07:49:00|663.2|663|663.8|663.4|663.9|663.4|663.2|663|18931
1653378550000|2022-05-24 07:49:10|663.7|663.2|663.5|663|663.7|663.2|663.5|663|1412
1653378560000|2022-05-24 07:49:20|663.4||663.4||663.4||663.4||0
1653378580000|2022-05-24 07:49:40|663.3||663.3||663.3||663.2||0
1653378590000|2022-05-24 07:49:50|663.2|662.8|663.1|662.6|663.2|662.8|663.1|662.6|370
1653378600000|2022-05-24 07:50:00|663.3|662.7|663.8|663.5|663.9|663.7|663.1|662.7|8573
1653378610000|2022-05-24 07:50:10|663.7|663.3|663.5|663.3|663.7|663.3|663.5|663.3|285
1653378620000|2022-05-24 07:50:20|663.4|663.2|663.4|662.8|663.4|663.2|663.4|662.8|672
1653378630000|2022-05-24 07:50:30|663.3||663.2||663.3||663.2||0
1653378640000|2022-05-24 07:50:40|663.1|662.7|662.8|662.4|663.1|662.7|662.7|662.3|1094
1653378670000|2022-05-24 07:51:10|662.7|662.2|662.3|661.7|662.7|662.2|662.2|661.7|5385
1653378680000|2022-05-24 07:51:20|662.2|661.8|663.1|662.7|663.1|662.7|662.2|661.8|11542
1653378690000|2022-05-24 07:51:30|663.2|662.6|663.1|662.6|663.3|662.6|663.1|662.6|0
1653378700000|2022-05-24 07:51:40|663.2|662.7|663.7|663.1|663.7|663.1|663.2|662.7|2146
1653378710000|2022-05-24 07:51:50|663.8|663.2|663.6|663.1|663.8|663.2|663.6|663.1|1000
1653378720000|2022-05-24 07:52:00|663.5|663|663.3|662.9|663.5|663|663.2|662.9|804
1653378740000|2022-05-24 07:52:20|663.4|663|663.3|663.2|663.4|663.2|663.3|663|1118
1653378750000|2022-05-24 07:52:30|663.2|663|663.2|662.9|663.2|663|663.2|662.9|0
1653378760000|2022-05-24 07:52:40|663.3|663|663.1|662.9|663.6|663.1|663.1|662.9|281
1653378780000|2022-05-24 07:53:00|663|662.7|663.6|663.1|663.7|663.1|663|662.6|3281
1653378790000|2022-05-24 07:53:10||663||663||663||663|0
1653378800000|2022-05-24 07:53:20|663.5|663.2|663.2|663|663.5|663.2|663.2|663|1
1653378810000|2022-05-24 07:53:30|663.1|662.8|663.1|662.6|663.2|662.8|663.1|662.6|337
1653378820000|2022-05-24 07:53:40|663|662.5|662.8|662.5|663|662.6|662.7|662.5|1046
1653378830000|2022-05-24 07:53:50|662.9|662.6|662.9|662.6|663|662.9|662.9|662.6|4676
1653378850000|2022-05-24 07:54:10|662.8|662.5|662.9|662.6|662.9|662.7|662.8|662.5|1944
1653378860000|2022-05-24 07:54:20|663.1|662.5|663.1|662.9|663.1|663|662.9|662.5|4149
1653378870000|2022-05-24 07:54:30|663.2|663|663.2|663|663.2|663|663.2|663|1585
1653378890000|2022-05-24 07:54:50|663.4|663.2|664|663.6|664.1|663.6|663.3|663|1819
1653378900000|2022-05-24 07:55:00|664.1|664|664.4|664|664.4|664|664.1|664|1080
1653378910000|2022-05-24 07:55:10|664.2|663.8|663.9|663.7|664.2|663.8|663.9|663.7|13920
1653378920000|2022-05-24 07:55:20|663.8|663.6|663.8|663.6|663.9|663.6|663.8|663.6|142
1653378930000|2022-05-24 07:55:30|664|663.7|664.4|664|664.4|664|664|663.7|2562
1653378940000|2022-05-24 07:55:40|664.5|664.3|664.5|664.3|664.5|664.3|664.5|664.3|551
1653378950000|2022-05-24 07:55:50|664.7|664.4|664.8|664.4|664.9|664.4|664.7|664.4|1589
1653378960000|2022-05-24 07:56:00||664.3||664.3||664.3||664.3|0
1653378970000|2022-05-24 07:56:10|664.9|664.8|665.9|665.4|665.9|665.4|664.9|664.8|2488
1653378980000|2022-05-24 07:56:20|665.8|665.3|665.1|664.8|665.8|665.3|665.1|664.8|16816
1653378990000|2022-05-24 07:56:30|665|664.9|665.1|664.9|665.1|664.9|665|664.9|367
1653379000000|2022-05-24 07:56:40|665|664.8|664.7|664.4|665|664.8|664.6|664.1|1310
1653379010000|2022-05-24 07:56:50|664.6|664.3|665.2|665|665.6|665.3|664.6|664.1|22011
1653379020000|2022-05-24 07:57:00|665.3|665.1|665.1|664.8|665.3|665.2|665.1|664.6|3728
1653379030000|2022-05-24 07:57:10|665|664.7|664.7|664.1|665|664.7|664.7|664.1|1450
1653379040000|2022-05-24 07:57:20|664.6|664.2|664.6|664.2|664.6|664.2|664.6|664.2|0
1653379060000|2022-05-24 07:57:40|664.5|664.1|664.5|664.1|664.5|664.2|664.5|664.1|2000
1653379070000|2022-05-24 07:57:50|664.6|664.2|665.4|665|665.4|665|664.6|664.2|4225
1653379080000|2022-05-24 07:58:00|665.5|665.1|665.5|665|665.5|665.1|665.5|665|232
1653379100000|2022-05-24 07:58:20|665.6|665.1|665.5|665|665.7|665.4|665.5|665|2949
1653379110000|2022-05-24 07:58:30|665.6|665.1|665.8|665.2|665.8|665.3|665.5|665.1|2910
1653379120000|2022-05-24 07:58:40|665.9|665.3|666|665.6|666|665.6|665.9|665.3|822
1653379180000|2022-05-24 07:59:40|665.9|665.4|663.7|663.3|665.9|665.4|663.7|663.3|59033
1653379190000|2022-05-24 07:59:50|663.6|663.2|663.4|663|663.6|663.2|663.4|663|525
1653379200000|2022-05-24 08:00:00|663.5|663.4|662.9|662.5|663.5|663.4|662.9|662.5|13990
1653379210000|2022-05-24 08:00:10|663|662.6|662.9|662.7|663.5|662.8|662.9|662.5|1609
1653379220000|2022-05-24 08:00:20|662.8|662.5|662.5|662|662.8|662.5|662.5|662|50613
1653379230000|2022-05-24 08:00:30|662.4|661.9|662.9|662.5|662.9|662.5|662.4|661.8|2820
1653379250000|2022-05-24 08:00:50|663.1|662.7|663.1|662.9|663.1|662.9|663.1|662.7|1305
1653379260000|2022-05-24 08:01:00|663|662.8|663.1|662.8|663.1|662.8|663|662.8|2436
1653379270000|2022-05-24 08:01:10|663.2|662.9|663.9|662.8|664|663.2|663.2|662.8|1072
1653379280000|2022-05-24 08:01:20|663.8||663.8||663.8||663.8||0
1653379290000|2022-05-24 08:01:30|663.6|662.9|663.6|662.8|663.6|662.9|663.6|662.8|0
1653379300000|2022-05-24 08:01:40|663.5|662.9|663.9|663.4|663.9|663.4|663|662.8|1404
1653379320000|2022-05-24 08:02:00|663.8|663.3|663.9|663.4|664.1|663.4|663.8|663.2|1100
1653379330000|2022-05-24 08:02:10||663.5||663.4||663.5||663.4|0
1653379350000|2022-05-24 08:02:30|664.1|663.5|664.2|663.6|664.5|663.7|663.9|663.5|2437
1653379370000|2022-05-24 08:02:50|664.5|664.4|664.3|663.9|664.5|664.4|664.2|663.6|7801
1653379410000|2022-05-24 08:03:30|664.2||664.3||664.3||664.2||0
1653379430000|2022-05-24 08:03:50|664.2||664.3||664.3||664.2||0
1653379440000|2022-05-24 08:04:00|664.5|664|664.9|664.5|665.2|664.5|664.3|664|1335
1653379450000|2022-05-24 08:04:10|664.8||664.8||664.8||664.7||0
1653379460000|2022-05-24 08:04:20|664.7|664.3|664.4|664|665.1|664.5|664.4|663.9|6686
1653379470000|2022-05-24 08:04:30|664.5|664.1|664.5|664.1|664.8|664.3|664.5|664.1|9446
1653379480000|2022-05-24 08:04:40|664.6|664.5|665.1|664.6|665.1|664.8|664.6|664.5|2777
1653379490000|2022-05-24 08:04:50|665|664.5|664.9|664.4|665|664.6|664.8|664.4|8930
1653379500000|2022-05-24 08:05:00|664.8|664.3|664.5|664.1|664.8|664.4|664.5|664|998
1653379530000|2022-05-24 08:05:30|664.6|664.2|664.9|664.6|664.9|664.6|664.6|664.2|1506
1653379540000|2022-05-24 08:05:40|665.1|664.7|665.1|664.7|665.1|664.8|665.1|664.6|530
1653379550000|2022-05-24 08:05:50|665|664.5|664.8|664.4|665|664.5|664.8|664.2|444
1653379560000|2022-05-24 08:06:00||664.5||664.4||664.5||664.4|320
1653379570000|2022-05-24 08:06:10|664.7|664.3|664.5|664|664.7|664.3|664.5|664|841
1653379580000|2022-05-24 08:06:20|664.4|664.1|664.8|664.4|664.8|664.5|664.2|664.1|4711
1653379590000|2022-05-24 08:06:30||664.5||664.5||664.5||664.5|0
1653379600000|2022-05-24 08:06:40|664.7||664.7||664.7||664.7||0
1653379620000|2022-05-24 08:07:00|664.6|664.3|664.5|664.1|664.6|664.3|664.5|664|55
1653379630000|2022-05-24 08:07:10|664.7|664.2|664.6|664.1|664.7|664.4|664.6|664.1|1604
1653379640000|2022-05-24 08:07:20|664.7|664.2|664.6|664.2|664.7|664.3|664.6|664.2|1434
1653379650000|2022-05-24 08:07:30|664.5|664.1|664.6|664.1|664.7|664.5|664.5|664|3008
1653379660000|2022-05-24 08:07:40|664.7|664.3|665.1|664.5|665.2|664.7|664.7|664.3|1507
1653379670000|2022-05-24 08:07:50|665||664.9||665||664.9||0
1653379680000|2022-05-24 08:08:00|664.8|664.4|664.9|664.5|665|664.5|664.8|664.3|0
1653379690000|2022-05-24 08:08:10|665|664.6|664.9|664.7|665.4|664.8|664.9|664.5|1379
1653379700000|2022-05-24 08:08:20|664.8|664.5|664.7|664.2|665|664.5|664.7|664.2|522
1653379710000|2022-05-24 08:08:30|665.1|665|665.4|665|665.5|665.3|665.1|664.6|24984
1653379720000|2022-05-24 08:08:40|665.3|664.8|665.1|664.8|665.3|664.8|665.1|664.6|1542
1653379730000|2022-05-24 08:08:50|665|664.5|665|664.8|665.4|665|664.7|664.5|28993
1653379740000|2022-05-24 08:09:00|665.1|664.6|665|664.6|665.1|664.6|665|664.6|75
1653379770000|2022-05-24 08:09:30|664.9|664.5|664.9|664.4|664.9|664.5|664.9|664.4|0
1653379790000|2022-05-24 08:09:50|664.8||664.8||664.8||664.8||0
1653379800000|2022-05-24 08:10:00|664.7|664.3|664.5|664.2|664.7|664.3|664.5|663.9|500
1653379810000|2022-05-24 08:10:10|664.4||664.4||664.4||664.4||0
1653379840000|2022-05-24 08:10:40|664.5|664.3|664.4|664.2|664.5|664.3|664.4|664.2|1104
1653379850000|2022-05-24 08:10:50|664.5|664.3|664.6|664.2|664.6|664.5|664.5|664.2|8866
1653379890000|2022-05-24 08:11:30|664.8|664.3|664.9|664.5|664.9|664.5|664.6|664.3|2409
1653379920000|2022-05-24 08:12:00|665.1|664.6|665.6|665.1|665.6|665.1|665.1|664.6|2595
1653379930000|2022-05-24 08:12:10|665.5||665.5||665.5||665.5||0
1653379940000|2022-05-24 08:12:20|665.6||665.6||665.7||665.6||0
1653379950000|2022-05-24 08:12:30||665.2||665.2||665.2||665.2|0
1653379970000|2022-05-24 08:12:50|665.8|665.6|666.3|665.9|666.3|665.9|665.8|665.6|1477
1653379990000|2022-05-24 08:13:10|666.2||666.3||666.3||666.2||0
1653380000000|2022-05-24 08:13:20|666.2|665.8|666.2|665.7|666.2|665.8|666.2|665.7|40
1653380010000|2022-05-24 08:13:30|666.1||666.1||666.2||666.1||0
1653380020000|2022-05-24 08:13:40|666|665.6|665.8|665.6|666.1|665.6|665.8|665.6|185
1653380040000|2022-05-24 08:14:00|665.7|665.5|665.5|665|665.8|665.5|665.5|665|4900
1653380050000|2022-05-24 08:14:10|665.4|665.1|665.4|665.1|665.4|665.1|665.4|665.1|0
1653380060000|2022-05-24 08:14:20|665.3|665|665.1|664.8|665.3|665|664.9|664.8|2856
1653380070000|2022-05-24 08:14:30|665|664.7|664.9|664.8|665.1|664.8|664.9|664.7|9470
1653380080000|2022-05-24 08:14:40|665.1|664.7|665.1|664.8|665.1|664.9|665.1|664.7|5213
1653380090000|2022-05-24 08:14:50|665|664.9|665.5|665.1|665.5|665.2|664.9|664.9|4294
1653380100000|2022-05-24 08:15:00||665||665.2||665.2||665|0
1653380110000|2022-05-24 08:15:10|665.6|665.3|665.4|665|666|665.5|665.4|665|1949
1653380120000|2022-05-24 08:15:20|665.3||665.3||665.3||665.1||6222
1653380140000|2022-05-24 08:15:40|665.2||665.3||665.3||665.2||278
1653380160000|2022-05-24 08:16:00|665.2||665.2||665.2||665.2||0
1653380170000|2022-05-24 08:16:10|665.1||665.2||665.2||665.1||772
1653380180000|2022-05-24 08:16:20|665.1||665.1||665.2||665.1||11742
1653380190000|2022-05-24 08:16:30|||||||||443
1653380200000|2022-05-24 08:16:40|||||||||3504
1653380210000|2022-05-24 08:16:50|665|664.8|665|664.8|665|664.8|664.9|664.7|5667
1653380220000|2022-05-24 08:17:00|665.1||665||665.1||665||800
1653380230000|2022-05-24 08:17:10|664.9|664.7|663.9|663.5|665|664.9|663.7|663.4|113379
1653380240000|2022-05-24 08:17:20|663.8|663.4|663.8|663.4|663.8|663.4|663.8|663.4|0
1653380250000|2022-05-24 08:17:30|663.7||663.8||663.8||663.7||0
1653380260000|2022-05-24 08:17:40|663.7|663.3|663.4|663|663.7|663.3|663.2|662.7|10435
1653380270000|2022-05-24 08:17:50|663.5|663.1|663.9|663.5|663.9|663.7|663.5|663.1|4786
1653380280000|2022-05-24 08:18:00|663.8|663.4|663.6|663.1|663.8|663.4|663.6|663.1|1428
1653380290000|2022-05-24 08:18:10|663.7|663.2|664.3|663.9|664.4|663.9|663.6|663.2|19339
1653380300000|2022-05-24 08:18:20|664.2|664.4|663.9|663.5|664.7|664.4|663.9|663.5|8974
1653380310000|2022-05-24 08:18:30|663.8||663.8||663.8||663.8||0
1653380320000|2022-05-24 08:18:40||663.6||663.6||663.6||663.6|0
1653380340000|2022-05-24 08:19:00|663.9|663.7|664|663.5|664.3|664.2|663.8|663.5|28934
1653380350000|2022-05-24 08:19:10|663.9|663.6|663.7|663.5|663.9|663.6|663.6|663.5|4872
1653380380000|2022-05-24 08:19:40|663.6||663.7||663.7||663.6||0
1653380390000|2022-05-24 08:19:50|663.6|663.4|663.1|662.6|663.6|663.4|663.1|662.6|15848
1653380400000|2022-05-24 08:20:00|663.2|662.7|663.3|662.9|663.4|663.1|663.2|662.7|7915
1653380410000|2022-05-24 08:20:10|663.2|662.8|663|662.7|663.2|662.8|663|662.7|300
1653380420000|2022-05-24 08:20:20|662.9|662.5|662.9|662.5|662.9|662.5|662.9|662.5|0
1653380430000|2022-05-24 08:20:30|662.8|662.3|662.6|662.2|662.8|662.3|662.6|662.2|676
1653380440000|2022-05-24 08:20:40|662.5||662.5||662.5||662.5||0
1653380450000|2022-05-24 08:20:50|662.4|662.1|662.4|662.1|662.4|662.1|662.3|662|2429
1653380460000|2022-05-24 08:21:00|662.3|662.2|661.8|661.6|662.4|662.2|661.8|661.6|77383
1653380470000|2022-05-24 08:21:10|661.7|661.4|661.4|661.2|662.1|662|661.4|661.2|18026
1653380480000|2022-05-24 08:21:20|661.3|661.1|661.4|661|661.4|661.1|661.1|660.7|33201
1653380490000|2022-05-24 08:21:30|661.5|661.1|662.8|662.4|663.2|663|661.5|661.1|43090
1653380500000|2022-05-24 08:21:40|662.7|662.3|662.4|662.1|662.7|662.3|662.4|661.9|12766
1653380510000|2022-05-24 08:21:50|662.3|662|662.4|662|662.4|662.2|662.3|661.9|2992
1653380520000|2022-05-24 08:22:00|662.3|661.9|662.2|661.7|662.3|661.9|662.2|661.7|693
1653380530000|2022-05-24 08:22:10|662.1|662|662.1|661.5|662.1|662|662.1|661.5|4212
1653380540000|2022-05-24 08:22:20|662|661.4|661.8|661.4|662|661.4|661.8|661.4|0
1653380550000|2022-05-24 08:22:30||661.3||661.3||661.3||661.3|0
1653380570000|2022-05-24 08:22:50|661.6|661.2|661.6|661.2|661.6|661.5|661.6|661.2|5
1653380580000|2022-05-24 08:23:00|661.5|661.3|661.6|661.2|661.6|661.4|661.4|661.2|7903
1653380590000|2022-05-24 08:23:10|661.7|661.3|661.7|661.5|661.8|661.6|661.7|661.3|1966
1653380600000|2022-05-24 08:23:20|661.6|661.6|661.7|661.3|661.7|661.6|661.6|661.3|2486
1653380610000|2022-05-24 08:23:30||661.2||661.2||661.2||661.2|0
1653380620000|2022-05-24 08:23:40|661.6||661.6||661.6||661.6||0
1653380630000|2022-05-24 08:23:50|661.7|661.3|661.7|661.4|661.7|661.4|661.6|661.3|2644
1653380640000|2022-05-24 08:24:00|661.8|661.5|662.2|661.8|662.2|661.9|661.8|661.5|2449
1653380650000|2022-05-24 08:24:10||662||662||662||662|0
1653380660000|2022-05-24 08:24:20|662.3|662.1|662.5|662.2|662.8|662.2|662.3|662.1|1304
1653380670000|2022-05-24 08:24:30|662.7|662.3|662.8|662.4|662.8|662.4|662.5|662.2|3046
1653380700000|2022-05-24 08:25:00|663|662.8|663|662.5|663.1|662.8|663|662.5|1605
1653380710000|2022-05-24 08:25:10|662.9|662.8|662.9|662.5|663|662.8|662.9|662.5|668
1653380720000|2022-05-24 08:25:20|663|662.6|663.7|663.1|663.7|663.1|663|662.6|2682
1653380750000|2022-05-24 08:25:50|663.8|663.2|663.7|663.3|664|663.7|663.7|663.2|7081
1653380760000|2022-05-24 08:26:00|663.9|663.7|663.7|663.3|663.9|663.7|663.7|663.3|3000
1653380770000|2022-05-24 08:26:10||663.2||663.2||663.2||663.2|0
1653380780000|2022-05-24 08:26:20|663.8|663.3|663.8|663.3|663.8|663.3|663.8|663.3|0
1653380790000|2022-05-24 08:26:30|663.9|663.4|664.2|663.9|664.3|663.9|663.9|663.4|8392
1653380800000|2022-05-24 08:26:40|664.1|664|664.2|663.9|664.2|664|664.1|663.9|3888
1653380820000|2022-05-24 08:27:00|664.1|663.7|664|663.7|664.1|663.7|664|663.6|7
1653380840000|2022-05-24 08:27:20|663.9|663.5|663.8|663.4|663.9|663.5|663.8|663.4|8
1653380860000|2022-05-24 08:27:40|663.7|663.2|663.5|663|663.7|663.2|663.5|663|142
1653380910000|2022-05-24 08:28:30||663.1||663.2||663.2||663.1|0
1653380920000|2022-05-24 08:28:40|663.6|663.1|664.1|663.9|664.1|663.9|663.6|663.1|5330
1653380930000|2022-05-24 08:28:50|664|663.8|664|663.8|664|663.8|664|663.8|1
1653380940000|2022-05-24 08:29:00|||||||||1
1653380950000|2022-05-24 08:29:10|664.1|664|663.2|662.8|664.1|664|663.2|662.8|51039
1653380970000|2022-05-24 08:29:30|663.1|662.7|662.8|662.5|663.1|662.7|662.8|662.5|0
1653380980000|2022-05-24 08:29:40|662.9|662.6|662.9|662.5|662.9|662.6|662.9|662.5|851
1653380990000|2022-05-24 08:29:50|663.1|662.9|663.3|662.9|663.3|662.9|663.1|662.6|3185
1653381000000|2022-05-24 08:30:00|663.2|662.8|663.1|662.7|663.2|662.8|663.1|662.7|416
1653381020000|2022-05-24 08:30:20|663.3|662.8|663.3|662.8|663.3|662.9|663.3|662.8|609
1653381040000|2022-05-24 08:30:40|663.5|662.9|663.9|663.6|664|663.7|663.5|662.9|14103
1653381050000|2022-05-24 08:30:50|664|663.7|664|663.7|664|663.7|664|663.7|50
1653381060000|2022-05-24 08:31:00||663.6||663.6||663.6||663.6|0
1653381070000|2022-05-24 08:31:10|664.1|663.7|663.9|663.6|664.1|663.8|663.9|663.5|1631
1653381080000|2022-05-24 08:31:20|||||||||250
1653381090000|2022-05-24 08:31:30|663.8|663.7|663.9|663.6|663.9|663.7|663.8|663.6|600
1653381100000|2022-05-24 08:31:40|663.8|663.5|662.4|662.1|663.8|663.5|662.3|662|57669
1653381120000|2022-05-24 08:32:00|662.5|662.2|662.4|662.1|662.5|662.3|662.4|662|5964
1653381130000|2022-05-24 08:32:10||662.2||662.1||662.2||662.1|700
1653381150000|2022-05-24 08:32:30|662.3|662|662.2|662.1|662.4|662.2|662.2|662|10242
1653381160000|2022-05-24 08:32:40||662||662.1||662.1||662|2340
1653381180000|2022-05-24 08:33:00|662.1|662|663|662.6|663|662.6|662|661.9|87031
1653381190000|2022-05-24 08:33:10|663.1|662.5|662.8|662.6|663.2|662.6|662.8|662.5|0
1653381210000|2022-05-24 08:33:30|663|662.7|663.1|662.9|663.2|662.9|663|662.7|2683
1653381220000|2022-05-24 08:33:40|663.3|663|663.7|663.3|664|663.5|663.3|663|8189
1653381230000|2022-05-24 08:33:50||663.2||663.4||663.4||663.2|0
1653381240000|2022-05-24 08:34:00|663.8|663.5|664.5|664|664.6|664.1|663.8|663.5|4035
1653381250000|2022-05-24 08:34:10|664.4|664.1|664|663.9|664.4|664.1|664|663.7|1304
1653381260000|2022-05-24 08:34:20|664.1|664|664|663.9|664.4|664|664|663.9|3577
1653381270000|2022-05-24 08:34:30|663.9|663.8|664|663.7|664|663.8|663.9|663.4|875
1653381290000|2022-05-24 08:34:50|663.9|663.6|663.6|663.1|663.9|663.6|663.6|663.1|6321
1653381300000|2022-05-24 08:35:00|663.5||663.5||663.6||663.5||0
1653381330000|2022-05-24 08:35:30|663.4|663.3|663.4|663.1|663.7|663.3|663.4|663.1|2999
1653381350000|2022-05-24 08:35:50|663.6|663.5|663.4|663.1|663.7|663.5|663.4|663.1|1000
1653381360000|2022-05-24 08:36:00|663.5|663.2|663.4|663.1|663.5|663.2|663.4|663.1|10100
1653381420000|2022-05-24 08:37:00|663.5|663.2|663.7|663.3|663.7|663.4|663.5|663.2|1989
1653381440000|2022-05-24 08:37:20|663.6||663.6||663.6||663.6||0
1653381480000|2022-05-24 08:38:00|663.5|663.2|663.6|663.1|663.6|663.4|663.5|663.1|1309
1653381490000|2022-05-24 08:38:10||663.2||663.2||663.2||663.2|0
1653381530000|2022-05-24 08:38:50|663.5|663.1|663.3|663|663.5|663.2|663.3|663|1155
1653381550000|2022-05-24 08:39:10|663.6|663.5|663.6|663.2|663.6|663.5|663.5|663.1|10000
1653381560000|2022-05-24 08:39:20|663.7|663.5|663.3|663|663.7|663.5|663.3|663|28866
1653381570000|2022-05-24 08:39:30|663.4|663.1|663.5|663|663.5|663.4|663.4|663|3037
1653381600000|2022-05-24 08:40:00|663.4|663.1|663.4|663.1|663.4|663.1|663.4|663.1|0
1653381610000|2022-05-24 08:40:10|||||||||400
1653381620000|2022-05-24 08:40:20|663.3||663.4||663.4||663.3||0
1653381630000|2022-05-24 08:40:30|663.3|663|663.4|663|663.4|663.1|663|662.6|27422
1653381640000|2022-05-24 08:40:40|663.5|663.4|663.9|663.8|664|663.8|663.5|663.4|4203
1653381650000|2022-05-24 08:40:50|664||664||664||664||1025
1653381660000|2022-05-24 08:41:00|663.9||663.9||663.9||663.9||0
1653381670000|2022-05-24 08:41:10|664|663.6|663.9|663.8|664|663.8|663.9|663.5|896
1653381680000|2022-05-24 08:41:20|664|663.6|663.7|663.4|664|663.8|663.7|663.4|2173
1653381700000|2022-05-24 08:41:40|663.8|663.7|663.7|663.4|663.8|663.7|663.7|663.4|10095
1653381710000|2022-05-24 08:41:50|663.6||663.6||663.6||663.6||0
1653381720000|2022-05-24 08:42:00|663.7|663.5|663.8|663.5|663.9|663.6|663.7|663.4|5028
1653381730000|2022-05-24 08:42:10||663.4||663.4||663.4||663.4|0
1653381780000|2022-05-24 08:43:00|663.9|663.5|663.9|663.5|664.2|663.9|663.9|663.5|9016
1653381790000|2022-05-24 08:43:10|663.8|663.4|663.8|663.4|663.8|663.4|663.8|663.4|0
1653381800000|2022-05-24 08:43:20|663.7||663.7||663.7||663.7||0
1653381820000|2022-05-24 08:43:40|663.6|663.3|663.7|663.4|663.7|663.4|663.6|663.1|1475
1653381840000|2022-05-24 08:44:00||663.5||663.4||663.5||663.4|16
1653381860000|2022-05-24 08:44:20|663.8|663.5|664.2|663.8|664.2|663.9|663.8|663.5|6008
1653381870000|2022-05-24 08:44:30|664.3|663.9|664.2|663.9|664.3|664.1|664.1|663.7|5908
1653381880000|2022-05-24 08:44:40|664.1|663.8|664|663.8|664.1|663.9|664|663.8|505
1653381890000|2022-05-24 08:44:50|663.9||663.9||663.9||663.9||70
1653381910000|2022-05-24 08:45:10|664|664|664|663.8|664.1|664|663.9|663.8|10077
1653381920000|2022-05-24 08:45:20|664.1|663.9|663.8|663.4|664.1|663.9|663.8|663.4|4080
1653381930000|2022-05-24 08:45:30|664.1|663.5|664|663.7|664.3|664.1|664|663.5|44051
1653381940000|2022-05-24 08:45:40|664.1|663.8|664.1|663.7|664.1|663.9|664.1|663.7|3101
1653381950000|2022-05-24 08:45:50|664.2|664|664.2|664|664.2|664|664.2|664|8357
1653381960000|2022-05-24 08:46:00|||||||||13
1653381970000|2022-05-24 08:46:10|664.1||664.2||664.2||664.1||36613
1653381980000|2022-05-24 08:46:20|664.1|664.1|664.4|664.1|664.5|664.1|664.1|664|9991
1653382020000|2022-05-24 08:47:00|664.5|664.2|665|664.7|665.1|664.7|664.5|664.2|6427
1653382060000|2022-05-24 08:47:40|664.9||665||665||664.9||422
1653382080000|2022-05-24 08:48:00|665.1|664.8|665.5|665.3|665.7|665.3|665.1|664.8|2920
1653382090000|2022-05-24 08:48:10|665.6|665.4|666|665.4|666|665.4|665.5|665.3|8189
1653382100000|2022-05-24 08:48:20|665.9|665.5|666.2|666|666.2|666|665.9|665.5|3250
1653382110000|2022-05-24 08:48:30|666.3|666.1|666.3|666|666.3|666.1|666.3|666|743
1653382120000|2022-05-24 08:48:40||666.1||666||666.1||666|250
1653382140000|2022-05-24 08:49:00|666.2|665.9|666|665.8|666.2|665.9|666|665.8|1630
1653382150000|2022-05-24 08:49:10|||||||||200
1653382160000|2022-05-24 08:49:20|666.1|665.9|666.3|665.9|666.3|665.9|666.1|665.9|196
1653382190000|2022-05-24 08:49:50|666.4|666|666.4|666.2|666.4|666.2|666.4|666|105
1653382200000|2022-05-24 08:50:00|666.3|666.1|666.6|666.1|666.6|666.1|666.3|666.1|0
1653382210000|2022-05-24 08:50:10|666.5|666.2|666.3|666.1|666.5|666.3|666.3|666.1|1504
1653382250000|2022-05-24 08:50:50|666.2|666|665.8|665.2|666.2|666|665.6|665.1|12685
1653382260000|2022-05-24 08:51:00|665.7|665.3|665.9|665.4|666.3|665.9|665.7|665.2|10456
1653382290000|2022-05-24 08:51:30|665.8||665.8||665.8||665.8||0
1653382320000|2022-05-24 08:52:00|665.7|665.6|665.7|665.4|665.7|665.6|665.7|665.4|1305
1653382340000|2022-05-24 08:52:20||665.3||665.3||665.3||665.2|1000
1653382350000|2022-05-24 08:52:30|665.6|665.2|665.6|665.4|665.6|665.4|665.6|665.2|0
1653382380000|2022-05-24 08:53:00|665.5|665.3|665.6|665.2|665.8|665.5|665.5|665.2|1507
1653382390000|2022-05-24 08:53:10|665.5|665.1|665.2|664.7|665.5|665.1|665.2|664.7|1928
1653382400000|2022-05-24 08:53:20||664.8||664.7||664.8||664.7|200
1653382440000|2022-05-24 08:54:00|665.1||665.1||665.1||665.1||0
1653382450000|2022-05-24 08:54:10|665|664.6|664.8|664.4|665|664.7|664.8|664.4|1929
1653382470000|2022-05-24 08:54:30|664.9|664.5|665.9|665.3|665.9|665.3|664.9|664.5|4434
1653382480000|2022-05-24 08:54:40|666|665.4|666|665.6|666.1|665.6|666|665.4|0
1653382490000|2022-05-24 08:54:50||665.5||665.5||665.5||665.5|0
1653382500000|2022-05-24 08:55:00|665.9|665.4|665.8|665.5|665.9|665.5|665.7|665.3|4595
1653382510000|2022-05-24 08:55:10|666.1|665.6|665.9|665.6|666.1|665.6|665.8|665.6|4000
1653382540000|2022-05-24 08:55:40|666|665.7|666.1|665.8|666.2|665.8|666|665.7|2745
1653382550000|2022-05-24 08:55:50|666||666||666.1||665.9||0
1653382560000|2022-05-24 08:56:00|666.1|665.9|666.3|666.1|666.3|666.1|666.1|665.9|1869
1653382570000|2022-05-24 08:56:10|666.4|666.2|666.4|666.2|666.4|666.2|666.4|666.2|370
1653382580000|2022-05-24 08:56:20|||||||||400
1653382600000|2022-05-24 08:56:40|666.5|666.4|666.7|666.4|666.8|666.6|666.5|666.4|4242
1653382620000|2022-05-24 08:57:00|666.6|666.3|666|665.6|666.6|666.3|666|665.6|757
1653382630000|2022-05-24 08:57:10|666.1|665.7|666.5|666.1|666.5|666.1|666.1|665.7|1255
1653382640000|2022-05-24 08:57:20||666.2||666.2||666.2||666.2|0
1653382650000|2022-05-24 08:57:30|666.4|666.1|666.4|666.1|666.4|666.1|666.4|666.1|0
1653382660000|2022-05-24 08:57:40||666.2||666.2||666.2||666.2|0
1653382680000|2022-05-24 08:58:00|666.5|666.1|666.4|666.1|666.5|666.2|666.3|666|4929
1653382690000|2022-05-24 08:58:10||666||666.1||666.1||666|0
1653382720000|2022-05-24 08:58:40|666.5|666.2|667|666.6|667|666.6|666.5|666.2|2281
1653382730000|2022-05-24 08:58:50|666.9|666.5|667|666.6|667|666.6|666.8|666.2|1433
1653382760000|2022-05-24 08:59:20|666.9||666.9||666.9||666.9||0
1653382770000|2022-05-24 08:59:30|667|666.7|667|666.4|667.1|666.8|666.8|666.4|2312
1653382780000|2022-05-24 08:59:40|666.9||666.9||666.9||666.9||0
1653382790000|2022-05-24 08:59:50|666.8|666.3|666.5|666.2|666.8|666.3|666.5|666.2|572
1653382810000|2022-05-24 09:00:10|666.4|666.1|666.5|666.1|666.5|666.2|666.4|666|2141
1653382820000|2022-05-24 09:00:20||666.2||666.1||666.2||666.1|2000
1653382830000|2022-05-24 09:00:30||666||666||666||666|0
1653382840000|2022-05-24 09:00:40|666.4||666.4||666.4||666.4||0
1653382850000|2022-05-24 09:00:50|666.3|665.9|666.1|665.6|666.3|665.9|666.1|665.5|28481
1653382860000|2022-05-24 09:01:00||665.7||665.7||665.7||665.6|290
1653382870000|2022-05-24 09:01:10|666||666||666||666||0
1653382880000|2022-05-24 09:01:20|666.1|665.8|666.2|665.8|666.2|666|666.1|665.8|965
1653382890000|2022-05-24 09:01:30||665.9||665.9||665.9||665.9|0
1653382900000|2022-05-24 09:01:40|666.3|666|666.4|666.1|666.5|666.2|666.3|665.8|2330
1653382910000|2022-05-24 09:01:50|666.5|666.2|666.5|666.3|666.5|666.4|666.5|666.2|2555
1653382920000|2022-05-24 09:02:00||666.2||666.1||666.4||666.1|4095
1653382930000|2022-05-24 09:02:10||666.2||666.2||666.2||666.2|0
1653382940000|2022-05-24 09:02:20||666.3||666.3||666.4||666.2|1572
1653382950000|2022-05-24 09:02:30|666.7|666.4|666.7|666.6|666.7|666.6|666.7|666.4|5000
1653382960000|2022-05-24 09:02:40|||||||||1500
1653382990000|2022-05-24 09:03:10|||||||||2000
1653383000000|2022-05-24 09:03:20|||||||||500
1653383020000|2022-05-24 09:03:40|666.9|666.7|667.4|667|667.4|667|666.9|666.7|4154
1653383050000|2022-05-24 09:04:10|667.3|666.9|667|666.6|667.3|666.9|667|666.6|1326
1653383070000|2022-05-24 09:04:30|666.9||666.9||666.9||666.8||0
1653383080000|2022-05-24 09:04:40|667|666.7|666.8|666.6|667|666.7|666.8|666.6|1590
1653383090000|2022-05-24 09:04:50|666.7|666.5|666.7|666.5|666.8|666.5|666.6|666.5|5967
1653383100000|2022-05-24 09:05:00|666.6||666.6||666.7||666.6||1500
1653383110000|2022-05-24 09:05:10|||||||||1262
1653383120000|2022-05-24 09:05:20|666.5|666.4|666.3|666|666.5|666.4|666.3|666|11375
1653383130000|2022-05-24 09:05:30|666.2|666.2|665.9|665.6|666.2|666.2|665.9|665.4|5855
1653383140000|2022-05-24 09:05:40|665.8|665.5|665.6|665.1|665.8|665.5|665.6|665.1|0
1653383150000|2022-05-24 09:05:50|665.5|665.2|665.5|665.4|665.6|665.4|665.4|665.1|2709
1653383160000|2022-05-24 09:06:00||665.3||665.3||665.3||665.2|0
1653383170000|2022-05-24 09:06:10|665.4|665.4|665.5|665.3|665.5|665.4|665.4|665.3|3401
1653383180000|2022-05-24 09:06:20|665.4||665.4||665.4||665.4||0
1653383190000|2022-05-24 09:06:30|665.3|665.2|665.3|665.2|665.3|665.2|665.3|665.2|405
1653383200000|2022-05-24 09:06:40|665.4|665.3|665.5|665.2|665.5|665.3|665.4|665.2|3704
1653383230000|2022-05-24 09:07:10|665.6|665.3|665.6|665.4|665.6|665.4|665.5|665.3|2474
1653383240000|2022-05-24 09:07:20|665.5|665.3|665.4|665.3|665.5|665.4|665.3|665.2|2347
1653383250000|2022-05-24 09:07:30|665.5||665.6||665.6||665.5||249
1653383260000|2022-05-24 09:07:40|665.5||665.5||665.5||665.5||0
1653383270000|2022-05-24 09:07:50|665.6|665.4|665.6|665.4|665.6|665.4|665.6|665.4|0
1653383290000|2022-05-24 09:08:10|665.5|665.3|665.6|665.2|665.6|665.4|665.5|665.2|1289
1653383310000|2022-05-24 09:08:30||665.3||665.3||665.3||665.3|0
1653383330000|2022-05-24 09:08:50|665.7|665.4|667.1|666.6|667.1|666.6|665.7|665.4|4637
1653383340000|2022-05-24 09:09:00|667.2|666.7|667.4|666.8|667.4|666.8|667.2|666.7|0
1653383350000|2022-05-24 09:09:10|667.3|666.9|667.3|666.9|667.3|666.9|667.3|666.9|0
1653383360000|2022-05-24 09:09:20|667.4||667.4||667.4||667.4||0
1653383370000|2022-05-24 09:09:30|||||||||160
1653383380000|2022-05-24 09:09:40|667.3|666.8|667|666.7|667.3|666.9|667|666.6|1800
1653383390000|2022-05-24 09:09:50|666.9|666.6|665|664.6|666.9|666.6|665|664.5|10603
1653383400000|2022-05-24 09:10:00|665.1|664.7|665.2|664.7|665.2|664.8|665.1|664.7|206
1653383410000|2022-05-24 09:10:10|665.1|664.6|665.1|664.5|665.1|664.6|665.1|664.5|0
1653383420000|2022-05-24 09:10:20|665|664.6|664.9|664.4|665|664.6|664.8|664.2|2776
1653383430000|2022-05-24 09:10:30|664.8|664.7|665.1|664.8|665.1|664.8|664.8|664.7|1315
1653383450000|2022-05-24 09:10:50|665|664.6|665.1|664.6|665.1|664.6|665|664.6|690
1653383460000|2022-05-24 09:11:00|665.2|664.7|665.6|665|665.7|665.2|665.1|664.6|1846
1653383470000|2022-05-24 09:11:10||665.1||665.2||665.2||665.1|22
1653383500000|2022-05-24 09:11:40||665.3||665.3||665.3||665.2|310
1653383530000|2022-05-24 09:12:10|665.5|665.5|665.4|665|665.6|665.5|665.4|665|10000
1653383540000|2022-05-24 09:12:20|665.3|664.9|665.8|665.2|665.8|665.6|665.2|664.6|2469
1653383560000|2022-05-24 09:12:40||665.5||665.5||665.5||665.5|0
1653383570000|2022-05-24 09:12:50|665.7|665.6|665.6|665.5|665.8|665.6|665.6|665.5|407
1653383580000|2022-05-24 09:13:00|665.7|665.6|666|665.8|666|665.8|665.7|665.6|1325
1653383590000|2022-05-24 09:13:10|665.9|665.7|665.8|665.2|666|665.7|665.7|665.2|1956
1653383600000|2022-05-24 09:13:20|665.7|665.3|665.7|665.4|665.7|665.4|665.7|665.2|295
1653383610000|2022-05-24 09:13:30|665.8|665.5|665.8|665.5|665.8|665.5|665.7|665.3|500
1653383630000|2022-05-24 09:13:50|665.7|665.6|665.7|665.2|665.7|665.6|665.6|665.2|2731
1653383640000|2022-05-24 09:14:00|665.8|665.7|665.8|665.4|665.8|665.7|665.7|665.2|3000
1653383650000|2022-05-24 09:14:10|665.6|665.2|665|664.4|665.6|665.2|665|664.4|1745
1653383660000|2022-05-24 09:14:20||664.5||664.5||664.5||664.4|0
1653383670000|2022-05-24 09:14:30|665.2|664.6|665.5|665|665.6|665.2|665.2|664.6|3128
1653383680000|2022-05-24 09:14:40|665.4|664.9|665|664.5|665.4|664.9|664.8|664.3|4695
1653383690000|2022-05-24 09:14:50||664.6||664.6||664.6||664.6|0
1653383710000|2022-05-24 09:15:10|664.9|664.7|665.3|665.1|665.4|665.1|664.9|664.7|1208
1653383720000|2022-05-24 09:15:20|665.5|665.2|665.5|665.1|665.5|665.2|665.5|665.1|1000
1653383730000|2022-05-24 09:15:30||665.2||665.2||665.2||665.2|0
1653383760000|2022-05-24 09:16:00|665.4||665.5||665.5||665.4||446
1653383770000|2022-05-24 09:16:10|665.7|665.3|665.8|665.3|666.1|665.6|665.7|665.3|4000
1653383780000|2022-05-24 09:16:20|665.9|665.4|666.3|665.7|666.4|665.9|665.9|665.4|1621
1653383790000|2022-05-24 09:16:30|666.2||666.2||666.2||666.2||0
1653383800000|2022-05-24 09:16:40|666.1|665.8|666.1|665.8|666.2|665.8|666.1|665.8|200
1653383810000|2022-05-24 09:16:50|666.2|665.9|665.6|665.1|666.2|665.9|665.6|665.1|154
1653383820000|2022-05-24 09:17:00|665.5|665|665.5|665.2|665.5|665.2|665.5|665|0
1653383850000|2022-05-24 09:17:30|665.7|665.3|665.7|665.2|665.7|665.3|665.7|665.2|1000
1653383860000|2022-05-24 09:17:40|665.6|665.3|665.8|665.5|665.8|665.5|665.6|665.3|454
1653383900000|2022-05-24 09:18:20|665.9|665.6|666.1|665.6|666.3|665.8|665.9|665.6|884
1653383920000|2022-05-24 09:18:40|666.3|665.7|666.3|666.1|666.5|666.1|666.2|665.7|1581
1653383930000|2022-05-24 09:18:50|666.2|666|666|665.6|666.2|666.1|666|665.5|2216
1653383940000|2022-05-24 09:19:00|666.3|665.7|666|665.6|666.4|666|666|665.5|4806
1653383960000|2022-05-24 09:19:20|665.9|665.5|665.6|665.1|665.9|665.5|665.6|665.1|1254
1653383970000|2022-05-24 09:19:30|665.5|665|665.5|665.1|665.5|665.1|665.5|665|0
1653383980000|2022-05-24 09:19:40||665||665.2||665.2||665|0
1653383990000|2022-05-24 09:19:50|665.4|665.1|665.3|665|665.4|665.1|665.3|665|1361
1653384000000|2022-05-24 09:20:00||665.1||665||665.1||665|217
1653384010000|2022-05-24 09:20:10||665.1||665.1||665.1||665.1|0
1653384020000|2022-05-24 09:20:20|665.4|665.2|665.7|665.4|665.7|665.4|665.4|665.1|1050
1653384030000|2022-05-24 09:20:30|665.8|665.5|665.8|665.5|665.8|665.5|665.8|665.4|0
1653384060000|2022-05-24 09:21:00|666|665.6|665.8|665.3|666.2|665.8|665.8|665.3|2161
1653384070000|2022-05-24 09:21:10|665.7|665.2|665.8|665.3|665.8|665.3|665.7|665.2|0
1653384080000|2022-05-24 09:21:20|665.7|665.4|666|665.5|666|665.5|665.7|665.4|2500
1653384090000|2022-05-24 09:21:30||665.6||665.6||665.6||665.6|0
1653384120000|2022-05-24 09:22:00|665.9|665.5|665.8|665.5|665.9|665.5|665.8|665.5|1136
1653384130000|2022-05-24 09:22:10|665.7|665.4|665.6|665.1|665.7|665.4|665.5|665.1|2383
1653384140000|2022-05-24 09:22:20|665.5||665.5||665.5||665.5||0
1653384150000|2022-05-24 09:22:30|665.4||665.4||665.4||665.4||0
1653384160000|2022-05-24 09:22:40|665.5|665.2|665.8|665.3|665.8|665.4|665.5|665.2|1550
1653384170000|2022-05-24 09:22:50|666|665.4|666|665.5|666|665.5|666|665.4|700
1653384180000|2022-05-24 09:23:00|666.1|665.6|666.2|665.6|666.2|665.7|666.1|665.6|0
1653384190000|2022-05-24 09:23:10|666.3|665.7|666.1|665.6|666.3|665.8|666.1|665.6|1000
1653384200000|2022-05-24 09:23:20|666|665.7|666.1|665.8|666.1|665.8|666|665.6|500
1653384210000|2022-05-24 09:23:30|666|665.7|665.9|665.6|666.1|665.7|665.9|665.6|1659
1653384230000|2022-05-24 09:23:50|666|665.7|666.6|666.1|666.6|666.2|666|665.7|1557
1653384240000|2022-05-24 09:24:00|666.5||666.5||666.5||666.5||0
1653384250000|2022-05-24 09:24:10|666.7|666.2|666.6|666.3|666.8|666.3|666.6|666.2|3006
1653384260000|2022-05-24 09:24:20|666.5|666.1|666.5|666.1|666.6|666.1|666.4|666.1|1266
1653384280000|2022-05-24 09:24:40|666.4|666|666.4|666|666.4|666|666.4|666|0
1653384290000|2022-05-24 09:24:50|666.3|666.1|666.2|665.9|666.4|666.1|666.2|665.8|1350
1653384300000|2022-05-24 09:25:00|666.1||666.1||666.1||666.1||0
1653384310000|2022-05-24 09:25:10|666|665.8|665.7|665.3|666|665.8|665.7|665.3|1456
1653384320000|2022-05-24 09:25:20||665.2||665.2||665.2||665.2|0
1653384330000|2022-05-24 09:25:30||665.3||665.4||665.4||665.3|0
1653384340000|2022-05-24 09:25:40||665.3||665.3||665.3||665.3|0
1653384360000|2022-05-24 09:26:00|665.9|665.4|666.1|665.8|666.1|665.8|665.7|665.4|1235
1653384380000|2022-05-24 09:26:20|666.2|665.9|666.7|666.3|666.7|666.3|666.2|665.9|698
1653384390000|2022-05-24 09:26:30|666.6||666.6||666.6||666.6||0
1653384400000|2022-05-24 09:26:40|666.7|666.4|667|666.8|667.1|666.8|666.7|666.4|1453
1653384410000|2022-05-24 09:26:50|667.2|666.9|667.3|666.8|667.3|666.9|667.2|666.8|399
1653384420000|2022-05-24 09:27:00|667.5|666.9|668.3|667.8|668.3|667.8|667.5|666.9|18079
1653384430000|2022-05-24 09:27:10|668.4|668.4|668.2|668|669.2|668.6|668.2|667.9|29975
1653384440000|2022-05-24 09:27:20|668.4|668.3|668.3|668|668.5|668.3|668.3|668|1670
1653384450000|2022-05-24 09:27:30|668.4|668.1|668.8|668.3|669|668.5|668.4|668.1|1583
1653384460000|2022-05-24 09:27:40|668.7|668.2|668.7|668.2|668.7|668.2|668.7|668.2|0
1653384470000|2022-05-24 09:27:50|668.6|668.1|668|667.7|668.6|668.1|668|667.5|2046
1653384480000|2022-05-24 09:28:00|668.1|667.8|668.2|667.8|668.2|668|668.1|667.8|1983
1653384490000|2022-05-24 09:28:10|668.4|667.9|668.3|668|668.5|668.1|668.3|667.9|1625
1653384500000|2022-05-24 09:28:20|668.2|667.8|667.9|667.4|668.2|667.8|667.9|667.3|3192
1653384540000|2022-05-24 09:29:00|667.8|667.5|668.8|668.4|668.8|668.4|667.8|667.5|9055
1653384550000|2022-05-24 09:29:10|668.7|668.3|669.1|668.5|669.3|668.9|668.7|668.3|9050
1653384560000|2022-05-24 09:29:20|669|668.6|668.5|668|669|668.6|668.5|668|200
1653384570000|2022-05-24 09:29:30|668.4|667.9|668.3|667.8|668.5|667.9|668.3|667.7|0
1653384580000|2022-05-24 09:29:40|668.4|667.9|668.2|667.7|668.4|668|668.2|667.7|953
1653384590000|2022-05-24 09:29:50|668.1||668.1||668.2||668.1||0
1653384600000|2022-05-24 09:30:00|668.2|667.6|667.8|667.4|668.2|667.6|667.8|667.2|6173
1653384610000|2022-05-24 09:30:10|667.9|667.5|667.9|667.4|668|667.5|667.9|667.4|34
1653384650000|2022-05-24 09:30:50|668|667.5|668.9|668.4|668.9|668.4|668|667.5|1170
1653384670000|2022-05-24 09:31:10|668.8||668.9||668.9||668.8||0
1653384690000|2022-05-24 09:31:30|668.8||668.8||668.8||668.8||0
1653384700000|2022-05-24 09:31:40|668.9|668.8|669.2|668.9|669.5|669|668.9|668.8|2068
1653384710000|2022-05-24 09:31:50|669.3||669.3||669.3||669.3||0
1653384720000|2022-05-24 09:32:00|669.5|669|669.2|669|669.7|669.1|669.2|669|2389
1653384770000|2022-05-24 09:32:50|669.3|669.1|669.2|668.9|669.3|669.1|669.2|668.9|1457
1653384780000|2022-05-24 09:33:00|669.1|668.8|669.2|668.7|669.2|668.9|668.8|668.4|6198
1653384790000|2022-05-24 09:33:10|669.1|668.6|670|669.5|670|669.5|669.1|668.6|2170
1653384800000|2022-05-24 09:33:20|670.1|669.6|670.3|669.8|670.3|669.8|670.1|669.6|1500
1653384810000|2022-05-24 09:33:30|670.2|669.7|670.1|669.5|670.2|669.9|670.1|669.5|351
1653384830000|2022-05-24 09:33:50|670||670||670||670||0
1653384840000|2022-05-24 09:34:00||669.4||669.4||669.4||669.4|0
1653384850000|2022-05-24 09:34:10|669.9||669.9||669.9||669.9||0
1653384860000|2022-05-24 09:34:20|670|669.3|669.9|669.5|670|669.5|669.9|669.3|0
1653384870000|2022-05-24 09:34:30|669.8||669.8||669.8||669.8||0
1653384890000|2022-05-24 09:34:50|669.7||669.8||669.8||669.7||265
1653384900000|2022-05-24 09:35:00|669.9|669.6|670.5|670.2|670.5|670.2|669.9|669.6|8059
1653384910000|2022-05-24 09:35:10|670.7|670.3|670.8|670.2|670.8|670.3|670.7|670.2|91
1653384930000|2022-05-24 09:35:30|671|670.3|671.1|670.6|671.2|670.6|670.8|670.3|649
1653384940000|2022-05-24 09:35:40|671.3|670.7|671.1|670.7|671.5|670.8|671.1|670.6|3500
1653384960000|2022-05-24 09:36:00||671||670.7||671||670.7|100
1653384970000|2022-05-24 09:36:10|671.3|670.8|671.2|670.7|672.1|671.5|671.1|670.6|6286
1653384990000|2022-05-24 09:36:30||670.6||670.6||670.6||670.6|0
1653385000000|2022-05-24 09:36:40|671.1|670.5|670.6|670.2|671.1|670.5|670.6|670.1|860
1653385010000|2022-05-24 09:36:50||670.1||670.2||670.2||670.1|500
1653385020000|2022-05-24 09:37:00|670.8|670.3|670.8|670.3|670.8|670.4|670.6|670.3|193
1653385030000|2022-05-24 09:37:10||670.5||670.5||670.5||670.5|0
1653385040000|2022-05-24 09:37:20|670.7|670.4|670.8|670.3|670.8|670.4|670.7|670.3|36
1653385050000|2022-05-24 09:37:30|670.9|670.4|670.8|670.4|671|670.5|670.8|670.3|737
1653385070000|2022-05-24 09:37:50|670.7|670.3|670.6|670|670.7|670.3|670.5|670|1397
1653385080000|2022-05-24 09:38:00|670.5|669.9|670.4|669.8|670.5|669.9|670.3|669.8|0
1653385090000|2022-05-24 09:38:10|670.3||670.3||670.3||670.3||0
1653385110000|2022-05-24 09:38:30||669.9||669.9||669.9||669.9|0
1653385130000|2022-05-24 09:38:50|670.2|669.8|670.8|670.4|670.9|670.4|670.1|669.8|4181
1653385140000|2022-05-24 09:39:00||670.6||670.6||670.6||670.6|0
1653385150000|2022-05-24 09:39:10|671|670.4|670.8|670.4|671.1|670.5|670.6|670.4|8546
1653385160000|2022-05-24 09:39:20|670.9||671||671||670.9||0
1653385180000|2022-05-24 09:39:40|670.9|670.3|670.2|669.7|670.9|670.3|670.2|669.7|130
1653385210000|2022-05-24 09:40:10|670.3|669.8|670.7|670.3|670.7|670.3|670.3|669.8|1175
1653385270000|2022-05-24 09:41:10|670.5||670.7||670.7||670.5||0
1653385290000|2022-05-24 09:41:30|670.9|670.4|670.9|670.5|670.9|670.7|670.8|670.4|1509
1653385300000|2022-05-24 09:41:40|670.8|670.4|670.7|670.2|670.8|670.6|670.6|670|5767
1653385310000|2022-05-24 09:41:50|670.8||670.6||670.8||670.6||38
1653385350000|2022-05-24 09:42:30|670.5|670.1|670.4|670|670.5|670.1|670.4|670|173
1653385360000|2022-05-24 09:42:40|670.3|669.9|670.3|669.8|670.3|669.9|670.3|669.8|0
1653385370000|2022-05-24 09:42:50|670.2||670.2||670.2||670.2||0
1653385380000|2022-05-24 09:43:00|670.4|670.1|670.4|669.9|670.4|670.1|670.4|669.9|581
1653385390000|2022-05-24 09:43:10|670.5|670|670.6|670.1|670.7|670.2|670.4|670|1727
1653385400000|2022-05-24 09:43:20|670.5|670|670.6|670.1|670.6|670.1|670.3|670|874
1653385410000|2022-05-24 09:43:30|670.5||670.4||670.5||670.4||0
1653385440000|2022-05-24 09:44:00|670.3|669.9|670.2|669.7|670.3|669.9|670|669.6|7183
1653385450000|2022-05-24 09:44:10|670.1|669.6|669.8|669.4|670.1|669.6|669.8|669.3|838
1653385460000|2022-05-24 09:44:20|669.7|669.3|669.6|669.3|669.7|669.3|669.6|669.3|0
1653385470000|2022-05-24 09:44:30|669.5|669.2|669.6|669.1|669.6|669.2|669.4|669.1|1644
1653385490000|2022-05-24 09:44:50|669.5|669|669.5|668.9|669.5|669|669.5|668.9|0
1653385520000|2022-05-24 09:45:20|669.6|669.5|670|669.6|670|669.6|669.5|669|12289
1653385530000|2022-05-24 09:45:30|669.9|669.7|670.1|669.5|670.1|669.7|669.9|669.5|2080
1653385540000|2022-05-24 09:45:40|670|670|670.5|670|670.5|670|670|670|837
1653385550000|2022-05-24 09:45:50|670.6|670.1|670.9|670.4|671|670.5|670.6|670.1|1544
1653385560000|2022-05-24 09:46:00|670.8|670.3|670.7|670.2|670.8|670.3|670.7|670.2|133
1653385590000|2022-05-24 09:46:30|670.8|670.7|670.9|670.3|670.9|670.7|670.7|670.3|5494
1653385610000|2022-05-24 09:46:50|671|670.2|671.4|670.9|671.4|670.9|670.8|670.2|6225
1653385620000|2022-05-24 09:47:00|671.5|671|671.5|671|671.5|671|671.5|671|0
1653385630000|2022-05-24 09:47:10|671.7|671.1|672.1|671.6|672.2|671.6|671.7|671.1|1402
1653385640000|2022-05-24 09:47:20|672.3|671.7|672.3|671.8|672.4|671.8|672.3|671.7|0
1653385660000|2022-05-24 09:47:40|672.2|671.7|671.9|671.6|672.2|671.7|671.9|671.6|300
1653385670000|2022-05-24 09:47:50|672||672.1||672.1||671.9||0
1653385680000|2022-05-24 09:48:00|672.2|671.7|672.1|671.7|672.3|672.2|672.1|671.7|20300
1653385690000|2022-05-24 09:48:10||671.6||671.6||671.7||671.6|0
1653385710000|2022-05-24 09:48:30|672||671.9||672||671.9||0
1653385720000|2022-05-24 09:48:40|671.8|671.4|671.8|671.3|672.1|671.5|671.5|671.1|8553
1653385730000|2022-05-24 09:48:50|671.7|671.2|671.6|671.1|671.8|671.2|671.6|671.1|0
1653385760000|2022-05-24 09:49:20|671.7|671.2|672.1|671.5|672.1|671.7|671.4|671.2|4575
1653385770000|2022-05-24 09:49:30|672.2||672.2||672.2||672.2||0
1653385780000|2022-05-24 09:49:40|672.3|672.2|672.4|672.1|672.6|672.4|672.3|672|18983
1653385790000|2022-05-24 09:49:50|672.3||672.4||672.4||672.3||838
1653385800000|2022-05-24 09:50:00|672.3|672|671.7|671.1|672.4|672|671.5|671.1|12214
1653385860000|2022-05-24 09:51:00||671.3||671.3||671.3||671.3|0
1653385920000|2022-05-24 09:52:00|671.6|671.5|671.6|671.5|671.6|671.5|671.6|671.2|584
1653385940000|2022-05-24 09:52:20|671.7|671.6|672.3|671.9|672.3|671.9|671.7|671.6|2072
1653385950000|2022-05-24 09:52:30|672.2|671.8|672.2|671.8|672.2|671.8|672.2|671.8|3000
1653385960000|2022-05-24 09:52:40|672.3|671.9|672.3|671.9|672.3|672|672.3|671.9|0
1653385990000|2022-05-24 09:53:10|672.2|671.8|672|671.5|672.2|671.8|672|671.5|1
1653386000000|2022-05-24 09:53:20|671.5|671.4|671.8|671.3|671.9|671.5|671.5|671.3|5207
1653386010000|2022-05-24 09:53:30|671.7||671.7||671.7||671.7||0
1653386020000|2022-05-24 09:53:40|671.8||671.7||671.8||671.7||0
1653386040000|2022-05-24 09:54:00||671.4||671.4||671.4||671.3|0
1653386050000|2022-05-24 09:54:10|671.6|671.3|671.6|671.3|671.6|671.4|671.6|671.3|0
1653386060000|2022-05-24 09:54:20||671.4||671.5||671.5||671.4|0
1653386070000|2022-05-24 09:54:30|671.7|671.6|672.5|672.3|672.5|672.3|671.7|671.6|5629
1653386080000|2022-05-24 09:54:40|672.6|672.4|672.6|672.3|672.6|672.4|672.6|672.3|420
1653386120000|2022-05-24 09:55:20|672.8|672.4|672.9|672.5|672.9|672.5|672.8|672.4|2500
1653386140000|2022-05-24 09:55:40||672.4||672.5||672.5||672.4|0
1653386150000|2022-05-24 09:55:50||672.4||672.4||672.6||672.4|0
1653386160000|2022-05-24 09:56:00||672.6||672.6||672.6||672.3|0
1653386180000|2022-05-24 09:56:20|672.8|672.5|672.8|672.5|672.9|672.5|672.8|672.4|1226
1653386200000|2022-05-24 09:56:40|673|672.4|672.8|672.6|673|672.7|672.8|672.4|702
1653386230000|2022-05-24 09:57:10|672.7|672.2|671.8|671.4|672.7|672.2|671.8|671.3|23822
1653386240000|2022-05-24 09:57:20|671.9|671.5|672.2|672|672.2|672|671.6|671.5|9852
1653386250000|2022-05-24 09:57:30|672.4|672.1|672.8|672|672.8|672.2|672.4|672|2517
1653386260000|2022-05-24 09:57:40||672.2||672.2||672.2||672.2|0
1653386290000|2022-05-24 09:58:10||672.3||672.2||672.3||672.2|750
1653386330000|2022-05-24 09:58:50||672.3||672.2||672.3||672.2|500
1653386340000|2022-05-24 09:59:00|672.7||672.6||672.7||672.6||0
1653386350000|2022-05-24 09:59:10|672.5|672.1|671.9|671.3|672.5|672.1|671.9|671.3|8827
1653386360000|2022-05-24 09:59:20|671.8||671.8||671.8||671.8||0
1653386370000|2022-05-24 09:59:30|672.3|671.4|672.3|671.9|672.3|671.9|671.8|671.4|10394
1653386380000|2022-05-24 09:59:40|672.2|671.8|672.2|671.8|672.3|671.8|672.2|671.8|150
1653386390000|2022-05-24 09:59:50|672.1|671.6|672|671.6|672.1|671.6|671.9|671.5|3308
1653386400000|2022-05-24 10:00:00||671.5||671.4||671.5||671.4|0
1653386440000|2022-05-24 10:00:40|672.1|671.7|672.2|671.9|672.2|671.9|672.1|671.7|1297
1653386450000|2022-05-24 10:00:50|672.4|672|672.7|672.2|672.9|672.2|672.4|672|465
1653386460000|2022-05-24 10:01:00|672.6|672.1|672.9|672.2|672.9|672.2|672.4|671.9|1727
1653386490000|2022-05-24 10:01:30|672.7||672.7||672.7||672.7||0
1653386510000|2022-05-24 10:01:50|672.6||672.6||672.6||672.6||0
1653386520000|2022-05-24 10:02:00|672.5||672.5||672.6||672.5||0
1653386530000|2022-05-24 10:02:10|672.7|672.3|672.8|672.4|672.9|672.4|672.5|672.3|1328
1653386570000|2022-05-24 10:02:50|672.7|672.5|672.8|672.3|672.8|672.5|672.7|672.2|15
1653386610000|2022-05-24 10:03:30|672.9|672.4|673.7|673.1|673.7|673.1|672.9|672.4|4606
1653386620000|2022-05-24 10:03:40||673.2||673.3||673.3||673.2|0
1653386630000|2022-05-24 10:03:50|673.8|673.4|673.8|673.5|673.8|673.7|673.7|673.4|2358
1653386660000|2022-05-24 10:04:20||673.6||673.5||673.6||673.5|2176
1653386670000|2022-05-24 10:04:30|673.7|673.4|673.2|672.7|673.7|673.4|673.2|672.7|146
1653386680000|2022-05-24 10:04:40|673.1|672.6|673.1|672.5|673.1|672.6|673.1|672.5|0
1653386700000|2022-05-24 10:05:00|673|672.4|672.5|672.2|673|672.5|672.5|672.2|2550
1653386710000|2022-05-24 10:05:10|672.7|672.3|672.8|672.3|672.8|672.4|672.7|672.3|274
1653386720000|2022-05-24 10:05:20|672.5|672.4|672.8|672.3|672.8|672.4|672.5|672.3|221
1653386730000|2022-05-24 10:05:30|672.5|672.4|672.8|672.4|672.8|672.4|672.5|672.3|388
1653386740000|2022-05-24 10:05:40|673|672.3|673.1|672.7|673.2|672.7|672.8|672.3|2600
1653386760000|2022-05-24 10:06:00|673.3|673|673.5|673|673.6|673.1|673.3|673|201
1653386770000|2022-05-24 10:06:10|673.4|673.1|673.4|672.9|673.4|673.1|673.3|672.9|1136
1653386780000|2022-05-24 10:06:20|673.5|673|673.5|673|673.5|673|673.5|673|100
1653386790000|2022-05-24 10:06:30|673.4|672.9|673.3|672.9|673.4|672.9|673.3|672.9|1613
1653386830000|2022-05-24 10:07:10|673.4||673.4||673.4||673.4||0
1653386840000|2022-05-24 10:07:20|673.3||673.3||673.3||673.3||0
1653386850000|2022-05-24 10:07:30|673.5|673|673.5|673.1|673.5|673.2|673.3|673|1006
1653386860000|2022-05-24 10:07:40|673.4|673|673.5|673.1|673.5|673.3|673.4|673|1331
1653386870000|2022-05-24 10:07:50|673.4|673|673.4|672.9|673.4|673|673.2|672.9|0
1653386880000|2022-05-24 10:08:00|673.3||673.3||673.3||673.3||0
1653386900000|2022-05-24 10:08:20|673.5|673|673.5|673.1|673.5|673.2|673.3|673|2294
1653386910000|2022-05-24 10:08:30||673||673.1||673.1||673|0
1653386940000|2022-05-24 10:09:00|673.4|673.2|673.5|673.2|673.5|673.3|673.3|673.2|2782
1653386950000|2022-05-24 10:09:10|673.7|673.3|674|673.7|674|673.7|673.7|673.3|524
1653386960000|2022-05-24 10:09:20|673.9|673.6|673.9|673.5|673.9|673.6|673.8|673.5|214
1653386970000|2022-05-24 10:09:30|674||674||674||674||0
1653387010000|2022-05-24 10:10:10|673.8|673.7|674.3|673.9|674.3|673.9|673.8|673.7|870
1653387020000|2022-05-24 10:10:20|674.2|673.8|674.3|673.8|674.3|673.8|674.2|673.8|390
1653387050000|2022-05-24 10:10:50|674.2||674.1||674.2||674.1||0
1653387060000|2022-05-24 10:11:00|674.2||674.1||674.2||674.1||0
1653387070000|2022-05-24 10:11:10|674|673.7|674|673.7|674.1|673.9|673.9|673.7|1935
1653387080000|2022-05-24 10:11:20|674.1|673.8|674.2|673.7|674.2|673.8|674.1|673.7|0
1653387090000|2022-05-24 10:11:30||673.8||673.7||673.8||673.7|0
1653387110000|2022-05-24 10:11:50|674||674||674||674||0
1653387140000|2022-05-24 10:12:20|673.9|673.6|674|673.6|674|673.6|673.9|673.5|831
1653387150000|2022-05-24 10:12:30|673.9|673.8|673.9|673.5|673.9|673.8|673.9|673.5|1
1653387160000|2022-05-24 10:12:40|674|673.6|674|673.6|674|673.6|674|673.6|0
1653387190000|2022-05-24 10:13:10|673.9||673.9||673.9||673.9||0
1653387200000|2022-05-24 10:13:20|673.8|673.5|673.7|673.3|673.8|673.5|673.6|673.2|1630
1653387210000|2022-05-24 10:13:30||673.4||673.4||673.4||673.4|0
1653387220000|2022-05-24 10:13:40|673.6|673.3|673.7|673.2|673.7|673.3|673.5|673.2|1205
1653387230000|2022-05-24 10:13:50||673.3||673.3||673.3||673.3|0
1653387250000|2022-05-24 10:14:10|673.6|673.2|673.5|673|673.6|673.2|673.3|672.9|336
1653387260000|2022-05-24 10:14:20||673.1||673.1||673.1||673.1|0
1653387270000|2022-05-24 10:14:30|673.6|673.2|673.6|673.3|673.6|673.4|673.6|673.2|404
1653387310000|2022-05-24 10:15:10|673.7|673.4|673.8|673.7|673.8|673.7|673.7|673.4|2002
1653387320000|2022-05-24 10:15:20|674|673.8|674.2|673.8|674.2|673.9|674|673.8|1511
1653387370000|2022-05-24 10:16:10|674.1|673.9|674.7|674.4|674.8|674.4|674.1|673.9|1337
1653387390000|2022-05-24 10:16:30|674.6|674.3|674.2|673.8|674.6|674.3|674.2|673.8|2988
1653387400000|2022-05-24 10:16:40||674||674||674||674|0
1653387430000|2022-05-24 10:17:10|674.3|674.1|674.7|674.2|674.9|674.4|674.3|674.1|1940
1653387450000|2022-05-24 10:17:30||674.3||674.3||674.3||674.3|1000
1653387480000|2022-05-24 10:18:00|674.6|674.2|674.5|674.2|674.6|674.2|674.5|674.2|0
1653387510000|2022-05-24 10:18:30|674.7|674.3|674.8|674.4|674.8|674.4|674.5|674.3|1857
1653387520000|2022-05-24 10:18:40|674.9|674.5|674.8|674.5|675|674.5|674.8|674.4|0
1653387530000|2022-05-24 10:18:50|674.7|674.4|674.6|674.3|674.8|674.4|674.5|674.3|280
1653387590000|2022-05-24 10:19:50|674.5|674.2|674.6|674.2|674.6|674.3|674.4|674|1276
1653387600000|2022-05-24 10:20:00|674.5|674.3|674.5|674|674.5|674.3|674.4|674|2356
1653387630000|2022-05-24 10:20:30||674.1||674.1||674.1||674.1|0
1653387640000|2022-05-24 10:20:40|674.7|674.2|674.5|674.2|674.7|674.4|674.5|674.2|2219
1653387650000|2022-05-24 10:20:50|674.4|674.1|674.3|674|674.4|674.1|674.1|674|1662
1653387700000|2022-05-24 10:21:40|674.2|673.9|674|673.5|674.3|673.9|674|673.5|496
1653387710000|2022-05-24 10:21:50||673.6||673.6||673.6||673.6|0
1653387720000|2022-05-24 10:22:00|673.9|673.7|673.5|673.2|674|673.7|673.5|673.1|16919
1653387730000|2022-05-24 10:22:10|673.6|673.3|673.6|673.3|673.6|673.3|673.6|673.2|0
1653387740000|2022-05-24 10:22:20|673.7|673.4|673.8|673.7|673.9|673.7|673.7|673.4|1167
1653387750000|2022-05-24 10:22:30|673.9||673.9||674||673.8||495
1653387770000|2022-05-24 10:22:50||673.8||673.7||673.8||673.7|0
1653387780000|2022-05-24 10:23:00|674|673.8|674.8|674.5|674.8|674.5|674|673.8|3781
1653387790000|2022-05-24 10:23:10||674.4||674.4||674.4||674.4|0
1653387800000|2022-05-24 10:23:20||674.3||674.3||674.3||674.3|0
1653387810000|2022-05-24 10:23:30||674.4||674.4||674.4||674.4|0
1653387820000|2022-05-24 10:23:40||674.3||674.4||674.4||674.3|0
1653387840000|2022-05-24 10:24:00|674.7||674.7||674.7||674.7||0
1653387850000|2022-05-24 10:24:10|674.6|674.3|674.5|674.1|674.6|674.3|674.5|673.9|706
1653387860000|2022-05-24 10:24:20||674||674.1||674.1||674|0
1653387870000|2022-05-24 10:24:30|674.4|674|674.2|674|674.4|674|674.1|674|3284
1653387880000|2022-05-24 10:24:40|674.1||674.2||674.2||674.1||3580
1653387890000|2022-05-24 10:24:50|674.3|674.1|674.4|674.1|674.5|674.1|674.3|674|49
1653387920000|2022-05-24 10:25:20|674.3|674|674.4|674|674.4|674|674.2|674|1215
1653387950000|2022-05-24 10:25:50|674.3|674.1|674.4|674.1|674.4|674.1|674.3|674.1|0
1653387970000|2022-05-24 10:26:10|674.6|674.2|675.2|674.7|675.4|674.9|674.6|674.2|6220
1653387980000|2022-05-24 10:26:20|675.1||675||675.2||675||0
1653388000000|2022-05-24 10:26:40|674.9|674.3|675|674.8|675|674.8|674.7|674.3|11147
1653388010000|2022-05-24 10:26:50|675.1|674.9|675.4|675|675.4|675.2|675.1|674.9|1515
1653388030000|2022-05-24 10:27:10|675.5||675.5||675.5||675.5||0
1653388060000|2022-05-24 10:27:40|675.4||675.4||675.4||675.4||0
1653388090000|2022-05-24 10:28:10|675.3||675.3||675.3||675.3||0
1653388100000|2022-05-24 10:28:20|675.4|675.1|675.8|675.2|675.8|675.3|675.4|675.1|831
1653388110000|2022-05-24 10:28:30|675.9|675.5|676|675.6|676|675.6|675.9|675.5|0
1653388130000|2022-05-24 10:28:50|675.9||675.9||675.9||675.8||0
1653388140000|2022-05-24 10:29:00|675.8|675.4|675.3|675|675.8|675.4|675.3|675|3604
1653388150000|2022-05-24 10:29:10|675.4||675.4||675.4||675.4||0
1653388170000|2022-05-24 10:29:30|675.5|675.4|675.7|675.4|675.7|675.4|675.2|675|11213
1653388180000|2022-05-24 10:29:40|675.6|675.3|675.6|675.1|675.6|675.3|675.6|675.1|828
1653388190000|2022-05-24 10:29:50|675.5|675|675.5|675|675.5|675|675.5|675|0
1653388200000|2022-05-24 10:30:00||675.1||675.1||675.1||675.1|0
1653388230000|2022-05-24 10:30:30||675.2||675.3||675.3||675.2|0
1653388240000|2022-05-24 10:30:40||675.2||675.2||675.2||675.2|0
1653388260000|2022-05-24 10:31:00|675.6|675.3|676|675.7|676.1|675.7|675.6|675.3|508
1653388300000|2022-05-24 10:31:40|675.9|675.6|675.7|675.5|675.9|675.7|675.7|675.3|2933
1653388350000|2022-05-24 10:32:30|675.9|675.6|675.8|675.5|676|675.6|675.8|675.5|1232
1653388410000|2022-05-24 10:33:30|675.7|675.6|675.8|675.5|675.8|675.7|675.7|675.5|1351
1653388430000|2022-05-24 10:33:50|675.7|675.4|675.7|675.4|675.7|675.4|675.7|675.4|224
1653388440000|2022-05-24 10:34:00|675.6|675.3|675.6|675.1|675.6|675.3|675.5|675.1|817
1653388450000|2022-05-24 10:34:10|675.5||675.5||675.5||675.5||0
1653388480000|2022-05-24 10:34:40||675.2||675.3||675.3||675.1|0
1653388490000|2022-05-24 10:34:50|675.4||675.5||675.5||675.4||5327
1653388500000|2022-05-24 10:35:00|675.6|675.4|676.2|675.7|676.2|675.7|675.6|675.4|1284
1653388530000|2022-05-24 10:35:30|676||676||676||676||0
1653388540000|2022-05-24 10:35:40|675.9|675.6|675.7|675.5|675.9|675.6|675.7|675.5|50
1653388560000|2022-05-24 10:36:00|675.6|675.4|675.7|675.3|675.7|675.4|675.5|675.3|2000
1653388570000|2022-05-24 10:36:10||675.4||675.4||675.4||675.4|0
1653388590000|2022-05-24 10:36:30|675.6|675.3|675.6|675.3|675.6|675.3|675.4|675.3|1129
1653388600000|2022-05-24 10:36:40|675.5||675.7||675.7||675.5||309
1653388610000|2022-05-24 10:36:50||675.6||675.3||675.6||675.3|100
1653388650000|2022-05-24 10:37:30|675.8|675.4|676.1|675.7|676.1|675.7|675.8|675.4|408
1653388660000|2022-05-24 10:37:40|676.2|675.9|676|675.8|676.2|675.9|675.7|675.5|4000
1653388670000|2022-05-24 10:37:50|675.9|675.7|675.8|675.3|675.9|675.7|675.8|675.3|173
1653388680000|2022-05-24 10:38:00||675.4||675.4||675.4||675.4|0
1653388740000|2022-05-24 10:39:00|675.7|675.3|675.4|675.1|675.7|675.4|675.4|675.1|1743
1653388760000|2022-05-24 10:39:20|675.3|675|675.1|674.7|675.3|675|675|674.5|1714
1653388770000|2022-05-24 10:39:30||674.8||674.8||674.8||674.8|0
1653388790000|2022-05-24 10:39:50|675.3|674.9|675.7|675.3|675.7|675.3|675.3|674.9|3832
1653388800000|2022-05-24 10:40:00|675.6|675.2|675.6|675.2|675.6|675.2|675.6|675.2|0
1653388810000|2022-05-24 10:40:10|675.7|675.3|675.8|675.5|675.9|675.5|675.7|675.3|379
1653388820000|2022-05-24 10:40:20|675.9||675.9||676||675.9||0
1653388830000|2022-05-24 10:40:30|675.8|675.4|675.9|675.5|675.9|675.5|675.6|675.3|1643
1653388840000|2022-05-24 10:40:40||675.4||675.4||675.4||675.4|0
1653388850000|2022-05-24 10:40:50||675.5||675.5||675.5||675.5|0
1653388890000|2022-05-24 10:41:30||675.6||675.6||675.6||675.6|0
1653388910000|2022-05-24 10:41:50||675.7||675.7||675.7||675.7|0
1653388940000|2022-05-24 10:42:20||675.6||675.5||675.6||675.5|0
1653389000000|2022-05-24 10:43:20|675.8||675.8||675.8||675.8||0
1653389010000|2022-05-24 10:43:30|675.7|675.4|675.5|675.2|675.8|675.5|675.5|675.2|1377
1653389030000|2022-05-24 10:43:50|675.4|675.1|675.2|674.8|675.4|675.1|675.2|674.8|326
1653389060000|2022-05-24 10:44:20||674.7||674.7||674.7||674.7|0
1653389100000|2022-05-24 10:45:00|675.1|675|675.1|674.8|675.2|675|675.1|674.7|1705
1653389110000|2022-05-24 10:45:10||674.9||674.9||674.9||674.9|0
1653389150000|2022-05-24 10:45:50|675|675|675.1|674.9|675.1|675|674.9|674.6|2563
1653389160000|2022-05-24 10:46:00|675|674.8|674.9|674.6|675|674.8|674.9|674.6|0
1653389180000|2022-05-24 10:46:20|675|674.7|675.6|675.1|675.6|675.1|675|674.6|1801
1653389190000|2022-05-24 10:46:30|675.5|675|675.6|675.1|675.6|675.1|675.4|675|852
1653389210000|2022-05-24 10:46:50|675.5|675|674.9|674.6|675.5|675|674.9|674.6|797
1653389230000|2022-05-24 10:47:10|675|674.7|675.6|675|675.6|675|675|674.7|1093
1653389240000|2022-05-24 10:47:20|675.7|675.1|675.6|675.2|675.7|675.2|675.6|675.1|0
1653389250000|2022-05-24 10:47:30|675.5||675.5||675.5||675.5||0
1653389270000|2022-05-24 10:47:50||675.1||675.1||675.1||675.1|0
1653389290000|2022-05-24 10:48:10|675.4|675|675.5|675.1|675.5|675.3|675.4|675|1289
1653389300000|2022-05-24 10:48:20|675.4||675.4||675.4||675.4||0
1653389340000|2022-05-24 10:49:00|675.3|675|675|674.6|675.3|675|674.9|674.6|1830
1653389350000|2022-05-24 10:49:10|674.9|674.7|674.9|674.7|674.9|674.7|674.9|674.7|0
1653389360000|2022-05-24 10:49:20|675|674.8|675.1|674.8|675.1|674.8|675|674.7|2434
1653389380000|2022-05-24 10:49:40|675||675||675||675||0
1653389390000|2022-05-24 10:49:50|675.1|674.7|674.9|674.6|675.1|674.7|674.8|674.6|233
1653389400000|2022-05-24 10:50:00|674.8|674.5|674.7|674.2|674.9|674.5|674.7|674.2|147
1653389410000|2022-05-24 10:50:10|674.8|674.3|675|674.5|675.1|674.6|674.7|674.3|4312
1653389420000|2022-05-24 10:50:20|675.1|674.6|675.1|674.8|675.1|674.8|675.1|674.6|300
1653389460000|2022-05-24 10:51:00|675.3|674.9|675.3|675|675.3|675|675.1|674.9|1302
1653389480000|2022-05-24 10:51:20|||||||||241
1653389490000|2022-05-24 10:51:30|675.2|674.9|674.9|674.7|675.2|674.9|674.9|674.7|831
1653389500000|2022-05-24 10:51:40|674.8|674.6|674.9|674.8|674.9|674.8|674.7|674.5|2329
1653389520000|2022-05-24 10:52:00|674.8|674.7|674.9|674.4|674.9|674.8|674.8|674.4|1014
1653389530000|2022-05-24 10:52:10||674.6||674.6||674.6||674.6|0
1653389550000|2022-05-24 10:52:30|674.8|674.5|674.6|674.1|674.8|674.5|674.5|674.1|3538
1653389570000|2022-05-24 10:52:50||674.3||674.3||674.3||674.3|0
1653389580000|2022-05-24 10:53:00|674.5|674.4|674.6|674.4|674.6|674.4|674.5|674.3|596
1653389590000|2022-05-24 10:53:10|674.5||674.6||674.6||674.5||366
1653389600000|2022-05-24 10:53:20|674.5|674.3|674.6|674.4|674.6|674.4|674.5|674.3|419
1653389620000|2022-05-24 10:53:40|||||||||200
1653389660000|2022-05-24 10:54:20|674.7|674.5|675|674.7|675.2|674.7|674.7|674.5|542
1653389670000|2022-05-24 10:54:30|674.9|674.6|674.8|674.5|674.9|674.6|674.7|674.3|2075
1653389730000|2022-05-24 10:55:30|674.9|674.6|675|674.7|675.1|674.7|674.8|674.6|772
1653389740000|2022-05-24 10:55:40|675.1|674.8|675.3|675.1|675.4|675.1|675.1|674.8|1381
1653389750000|2022-05-24 10:55:50|675.2|674.9|675.4|675.1|675.4|675.2|675.1|674.7|6539
1653389760000|2022-05-24 10:56:00|675.3|674.7|675|674.7|675.3|674.8|674.8|674.4|10831
1653389770000|2022-05-24 10:56:10|674.9|674.5|674.8|674.3|674.9|674.5|674.8|674.2|2380
1653389780000|2022-05-24 10:56:20|674.7|674.2|674.5|674.1|674.7|674.2|674.5|674.1|0
1653389800000|2022-05-24 10:56:40|674.6|674.2|674.6|674.3|674.6|674.5|674.6|674.2|1059
1653389810000|2022-05-24 10:56:50|674.5|674.2|674.6|674.4|674.6|674.4|674.5|674.1|963
1653389820000|2022-05-24 10:57:00|674.7||674.7||674.7||674.7||0
1653389830000|2022-05-24 10:57:10|674.8|674.5|674.8|674.5|674.8|674.5|674.8|674.5|0
1653389840000|2022-05-24 10:57:20|674.9|674.6|675.1|674.9|675.1|674.9|674.9|674.6|0
1653389850000|2022-05-24 10:57:30|675.2|675|675.4|674.9|675.4|675|675|674.6|3503
1653389860000|2022-05-24 10:57:40|675.3|675|675.3|675|675.3|675.2|675.3|675|705
1653389870000|2022-05-24 10:57:50|675.4|674.9|675.2|675|675.4|675|675.2|674.9|0
1653389890000|2022-05-24 10:58:10|||||||||200
1653389900000|2022-05-24 10:58:20|675.3|675.1|675.4|675.3|675.4|675.3|675.3|675.1|4380
1653389910000|2022-05-24 10:58:30||675.2||675.2||675.2||675.1|819
1653389930000|2022-05-24 10:58:50|675.3|675|675.2|674.9|675.4|675|675.2|674.9|5000
1653389940000|2022-05-24 10:59:00|675.1|674.8|674.9|674.7|675.1|674.8|674.9|674.5|2043
1653389950000|2022-05-24 10:59:10|675.1|674.8|675.4|675.1|675.4|675.3|675.1|674.8|2834
1653389960000|2022-05-24 10:59:20|675.3||675.4||675.4||675.3||315
1653389970000|2022-05-24 10:59:30|675.3|675|675.4|675|675.4|675|675.3|675|0
1653389980000|2022-05-24 10:59:40|675.3||675.3||675.3||675.3||0
1653389990000|2022-05-24 10:59:50|675.2|674.9|675.1|674.7|675.2|675|675.1|674.6|16898
1653390000000|2022-05-24 11:00:00||674.6||674.6||674.6||674.6|0
1653390140000|2022-05-24 11:02:20|675.4|675.1|676|675.9|676|675.9|675.3|674.7|22169
1653390150000|2022-05-24 11:02:30||675.8||675.7||675.8||675.7|3025
1653390240000|2022-05-24 11:04:00|676.1|675.8|676.4|676.1|676.6|676.1|676.1|675.8|1416
1653390250000|2022-05-24 11:04:10|676.5|676.2|676.6|676.4|676.6|676.5|676.5|676.2|2234
1653390260000|2022-05-24 11:04:20|676.5|676.1|676.6|676.4|676.6|676.5|676.5|676|6968
1653390280000|2022-05-24 11:04:40|676.5||676.5||676.5||676.5||0
1653390300000|2022-05-24 11:05:00|676.6|676.2|676.4|676.1|676.6|676.2|676.4|676.1|32
1653390320000|2022-05-24 11:05:20|676.3|676.2|676.2|676|676.3|676.2|676|675.4|7280
1653390330000|2022-05-24 11:05:30|676.1|675.8|676.2|675.7|676.2|675.8|676.1|675.6|6
1653390360000|2022-05-24 11:06:00|676.1|675.6|675.6|675|676.1|675.7|675.5|675|1160
1653390370000|2022-05-24 11:06:10||675.1||675.1||675.1||675.1|0
1653390420000|2022-05-24 11:07:00||675.3||675.3||675.3||675.3|0
1653390430000|2022-05-24 11:07:10||675.4||675.3||675.4||675.3|148
1653390470000|2022-05-24 11:07:50||675.4||675.4||675.4||675.4|0
1653390480000|2022-05-24 11:08:00|675.7|675.3|676.4|675.7|676.4|675.7|675.7|675.3|471
1653390490000|2022-05-24 11:08:10|676.5|675.8|676.5|676.1|676.5|676.1|676.5|675.8|0
1653390500000|2022-05-24 11:08:20|676.4|676.2|676.4|676.1|676.4|676.2|676.4|676.1|0
1653390540000|2022-05-24 11:09:00|676|675.9|676.4|676|676.4|676.1|676|675.8|693
1653390580000|2022-05-24 11:09:40||676.1||676.1||676.1||676.1|0
1653390600000|2022-05-24 11:10:00|676.3|676.2|676.3|675.8|676.4|676.2|676.2|675.8|1
1653390610000|2022-05-24 11:10:10||675.9||675.9||675.9||675.9|0
1653390660000|2022-05-24 11:11:00|676.2||676.3||676.3||676.2||0
1653390680000|2022-05-24 11:11:20|676.2|675.8|676|675.4|676.2|675.8|676|675.4|454
1653390690000|2022-05-24 11:11:30|675.9|675.3|675.7|675.5|675.9|675.5|675.7|675.3|0
1653390700000|2022-05-24 11:11:40|675.6|675.3|675.7|675.3|675.7|675.3|675.6|675.3|48
1653390710000|2022-05-24 11:11:50|675.6||675.6||675.6||675.6||0
1653390720000|2022-05-24 11:12:00|675.5|675.1|675.5|675.1|675.5|675.1|675.4|675.1|200
1653390750000|2022-05-24 11:12:30||675.2||675.2||675.2||675.2|0
1653390760000|2022-05-24 11:12:40|675.4|675.1|675.5|675.2|675.5|675.2|675.2|675.1|14790
1653390790000|2022-05-24 11:13:10|675.6|675.3|675.7|675.5|675.7|675.6|675.6|675.3|1159
1653390800000|2022-05-24 11:13:20||675.6||675.5||675.6||675.5|0
1653390820000|2022-05-24 11:13:40|675.6|675.4|675.7|675.5|675.7|675.5|675.6|675.2|4080
1653390830000|2022-05-24 11:13:50|675.4|675.3|675.7|675.2|675.7|675.4|675.4|675.2|20416
1653390850000|2022-05-24 11:14:10|675.6|675.1|675.2|675.1|675.6|675.2|675.2|675.1|7517
1653390860000|2022-05-24 11:14:20|675.3||675.3||675.4||675.3||7582
1653390870000|2022-05-24 11:14:30|675.2||675.3||675.3||675.2||7000
1653390880000|2022-05-24 11:14:40|675.2||675.3||675.3||675.2||7000
1653390940000|2022-05-24 11:15:40|675.4|675.2|675.6|675.3|675.6|675.3|675.4|675.1|482
1653390950000|2022-05-24 11:15:50||675.2||675.2||675.2||675.2|0
1653390970000|2022-05-24 11:16:10|675.5|675.3|675.3|675.1|675.5|675.3|675.2|675.1|38361
1653390990000|2022-05-24 11:16:30|675.2||675.3||675.3||675.2||900
1653391000000|2022-05-24 11:16:40|675.2||675.3||675.3||675.2||2814
1653391040000|2022-05-24 11:17:20|675.4|675.2|675.6|675.2|675.6|675.2|675.3|675.2|1646
1653391050000|2022-05-24 11:17:30|675.2|675.1|675.6|675.2|675.6|675.2|675.2|675.1|7000
1653391080000|2022-05-24 11:18:00|675.5|675.3|675.6|675.3|675.6|675.3|675.5|675.3|1016
1653391130000|2022-05-24 11:18:50|675.7|675.4|676.2|675.7|676.2|675.7|675.7|675.4|1819
1653391140000|2022-05-24 11:19:00|676.1|675.8|676.2|676|676.2|676|676.1|675.8|290
1653391150000|2022-05-24 11:19:10|676.3|676.1|676.4|676.2|676.4|676.2|676.2|676.1|621
1653391160000|2022-05-24 11:19:20|676.5|676.3|676.6|676.3|676.6|676.3|676.5|676.3|188
1653391170000|2022-05-24 11:19:30|676.5|676.2|676.5|676.2|676.5|676.2|676.4|676.2|300
1653391180000|2022-05-24 11:19:40|676.4|676.3|676.5|676.3|676.5|676.3|676.4|676.3|0
1653391200000|2022-05-24 11:20:00|676.6|676.4|676.6|676.4|676.7|676.4|676.6|676.4|489
1653391210000|2022-05-24 11:20:10|676.7|676.5|676.8|676.6|676.8|676.6|676.7|676.5|0
1653391240000|2022-05-24 11:20:40|676.6|676.5|676.8|676.6|676.8|676.6|676.6|676.5|10952
1653391250000|2022-05-24 11:20:50|676.9|676.7|677.3|677|677.5|677|676.9|676.7|1192
1653391290000|2022-05-24 11:21:30|677.4|677.1|677.4|677.2|677.4|677.2|677.4|677.1|275
1653391350000|2022-05-24 11:22:30|677.3|677.1|676.8|676.6|677.3|677.1|676.8|676.4|3702
1653391360000|2022-05-24 11:22:40|676.7||676.8||676.8||676.7||0
1653391370000|2022-05-24 11:22:50|676.9||676.9||676.9||676.9||0
1653391400000|2022-05-24 11:23:20|676.8|676.3|676.6|676.4|676.8|676.4|676.6|676.3|3600
1653391410000|2022-05-24 11:23:30|676.7||676.7||676.7||676.7||0
1653391430000|2022-05-24 11:23:50|676.6|676.2|676.3|675.9|676.6|676.2|676.3|675.9|36
1653391450000|2022-05-24 11:24:10|676.2|675.8|676|675.6|676.2|675.8|675.8|675.5|971
1653391460000|2022-05-24 11:24:20|675.9|675.5|675.9|675.5|675.9|675.5|675.9|675.5|0
1653391470000|2022-05-24 11:24:30|675.8||675.8||675.8||675.8||0
1653391480000|2022-05-24 11:24:40|675.7|675.4|675.5|675.2|675.7|675.4|675.5|675.2|0
1653391490000|2022-05-24 11:24:50|675.6|675.1|675.9|675.7|676.1|675.7|675.6|675.1|1802
1653391500000|2022-05-24 11:25:00|676|675.8|676.4|676|676.5|676.1|676|675.8|461
1653391510000|2022-05-24 11:25:10|676.3||676.3||676.3||676.3||0
1653391550000|2022-05-24 11:25:50|676.2||676.3||676.3||676.2||100
1653391560000|2022-05-24 11:26:00||676.2||676.1||676.2||676|0
1653391570000|2022-05-24 11:26:10||676||676||676.2||676|0
1653391580000|2022-05-24 11:26:20||676.2||676.2||676.2||676.2|0
1653391590000|2022-05-24 11:26:30||676||676.1||676.1||676|300
1653391650000|2022-05-24 11:27:30|676.4|676|677|676.4|677|676.4|676.4|676|953
1653391660000|2022-05-24 11:27:40||676.5||676.5||676.6||676.5|0
1653391680000|2022-05-24 11:28:00|676.9|676.6|677|676.7|677|676.7|676.9|676.6|127
1653391690000|2022-05-24 11:28:10|677.1|676.8|677.4|677|677.4|677|677|676.8|1328
1653391700000|2022-05-24 11:28:20|677.5|677.1|677.8|677.3|677.8|677.3|677.5|677.1|0
1653391710000|2022-05-24 11:28:30|677.9|677.5|677.5|677.2|677.9|677.5|677.5|677.2|1127
1653391720000|2022-05-24 11:28:40|677.4|677.1|677.1|676.7|677.4|677.1|677.1|676.7|1460
1653391730000|2022-05-24 11:28:50|677.2|676.8|677.1|676.8|677.3|676.8|677.1|676.8|0
1653391740000|2022-05-24 11:29:00|677|676.6|676.9|676.6|677|676.6|676.9|676.4|1
1653391750000|2022-05-24 11:29:10|677|676.7|677|676.6|677|676.8|677|676.6|224
1653391760000|2022-05-24 11:29:20|676.9|676.5|676.6|676.2|676.9|676.5|676.6|676.1|0
1653391780000|2022-05-24 11:29:40||676.1||676.3||676.3||676.1|0
1653391850000|2022-05-24 11:30:50|676.7|676.4|676.9|676.6|677|676.6|676.7|676.4|587
1653391900000|2022-05-24 11:31:40|676.8||676.9||676.9||676.8||0
1653391910000|2022-05-24 11:31:50||676.7||676.7||676.7||676.6|0
1653391930000|2022-05-24 11:32:10|676.8|676.6|676.6|676.3|676.8|676.6|676.6|676.3|1900
1653391960000|2022-05-24 11:32:40|676.5|676.1|676.5|676.1|676.5|676.1|676.5|676.1|100
1653391970000|2022-05-24 11:32:50||676.3||676.3||676.4||676.3|0
1653391980000|2022-05-24 11:33:00|676.4||676.5||676.5||676.4||0
1653392010000|2022-05-24 11:33:30|676.6|676.4|676.5|676.3|676.6|676.5|676.5|676.3|1111
1653392020000|2022-05-24 11:33:40|676.4||676.4||676.4||676.4||0
1653392030000|2022-05-24 11:33:50|676.5||676.5||676.5||676.5||0
1653392040000|2022-05-24 11:34:00|676.4|676.1|676.4|676|676.5|676.1|676.4|676|345
1653392080000|2022-05-24 11:34:40||676.1||676.1||676.1||676.1|0
1653392100000|2022-05-24 11:35:00|676.3|676|676.2|675.8|676.3|676|676.1|675.7|1530
1653392110000|2022-05-24 11:35:10|676.1||676.1||676.1||676.1||0
1653392120000|2022-05-24 11:35:20||675.6||675.7||675.8||675.6|0
1653392130000|2022-05-24 11:35:30|676|675.6|675.8|675.3|676|675.6|675.8|675.2|0
1653392140000|2022-05-24 11:35:40||675.2||675.3||675.3||675.2|0
1653392150000|2022-05-24 11:35:50||675.2||675.3||675.3||675.2|0
1653392160000|2022-05-24 11:36:00||675.2||675.2||675.2||675.2|0
1653392170000|2022-05-24 11:36:10||675.3||675.3||675.3||675.3|0
1653392180000|2022-05-24 11:36:20|675.7|675.2|675.5|675.1|675.7|675.2|675.5|675.1|1735
1653392190000|2022-05-24 11:36:30|675.4|675.2|675.8|675.4|675.8|675.4|675.3|675.2|4152
1653392230000|2022-05-24 11:37:10|675.7|675.3|675.7|675.3|675.7|675.3|675.7|675.3|0
1653392240000|2022-05-24 11:37:20|675.6|675.2|675.2|675.1|675.6|675.2|675.2|675.1|17087
1653392250000|2022-05-24 11:37:30|||||||||2001
1653392260000|2022-05-24 11:37:40|675.3||675.3||675.3||675.3||405
1653392270000|2022-05-24 11:37:50|675.2|675|674.4|674.2|675.2|675|674.4|674.1|5719
1653392280000|2022-05-24 11:38:00|674.5|674|674.1|673.4|674.5|674|673.5|672.8|16747
1653392290000|2022-05-24 11:38:10|673.9||673.9||673.9||673.9||0
1653392300000|2022-05-24 11:38:20|674|673.5|674.3|673.7|674.3|674|674|673.5|1415
1653392310000|2022-05-24 11:38:30|674.4|674.3|674.2|673.7|674.4|674.3|673.7|673.5|9216
1653392320000|2022-05-24 11:38:40|674.3|673.8|674.6|674|674.6|674|674.3|673.8|0
1653392330000|2022-05-24 11:38:50|674.5|674.1|674.5|674|674.5|674.1|674.4|674|300
1653392340000|2022-05-24 11:39:00|674.1|674.1|674.8|674.4|674.9|674.4|674.1|674.1|1436
1653392350000|2022-05-24 11:39:10|674.7|674.3|674.4|673.9|674.7|674.3|674.4|673.9|350
1653392360000|2022-05-24 11:39:20||673.8||673.8||673.8||673.8|0
1653392380000|2022-05-24 11:39:40||674||674||674||674|0
1653392390000|2022-05-24 11:39:50|674.3||674.3||674.3||674.1||4937
1653392400000|2022-05-24 11:40:00|674.2||674.2||674.2||674.2||0
1653392410000|2022-05-24 11:40:10|||||||||100
1653392430000|2022-05-24 11:40:30|||||||||25
1653392450000|2022-05-24 11:40:50|674.3|674.1|674.3|674|674.3|674.1|674.3|674|110
1653392460000|2022-05-24 11:41:00|674.4|674.1|674.9|674.5|675.1|674.5|674.4|674.1|2243
1653392470000|2022-05-24 11:41:10|675|674.4|674.8|674.5|675.1|674.6|674.5|674.2|10692
1653392480000|2022-05-24 11:41:20|674.6|674.4|674.4|674.1|674.6|674.4|674.4|674.1|52
1653392500000|2022-05-24 11:41:40|674.5|674.2|674.2|674|674.6|674.3|674.1|674|9602
1653392510000|2022-05-24 11:41:50|674.3|674.1|674.2|674|674.3|674.1|674.1|674|2582
1653392520000|2022-05-24 11:42:00|674.1||674.2||674.2||674.1||600
1653392540000|2022-05-24 11:42:20|674.1|674.1|674.2|674|674.3|674.1|674.1|674|1776
1653392560000|2022-05-24 11:42:40|674.1|673.8|673.6|673.2|674.2|673.8|673.6|673.2|21067
1653392570000|2022-05-24 11:42:50|673.1|673|673|672.6|673.6|673.1|673|672.5|21183
1653392580000|2022-05-24 11:43:00|672.9|672.5|672.9|672.4|672.9|672.6|672.9|672.4|632
1653392590000|2022-05-24 11:43:10|673|672.6|673|672.6|673|672.6|673|672.6|0
1653392630000|2022-05-24 11:43:50|672.9|672.4|673.2|673|673.2|673|672.7|672.3|4085
1653392640000|2022-05-24 11:44:00||672.9||672.7||672.9||672.7|0
1653392650000|2022-05-24 11:44:10|673.1|672.6|673.2|672.9|673.2|672.9|672.9|672.5|215
1653392670000|2022-05-24 11:44:30|673.3|673|673.5|673|673.6|673|673.3|673|85
1653392680000|2022-05-24 11:44:40|673.4||673.4||673.4||673.4||0
1653392690000|2022-05-24 11:44:50|673.3||673.1||673.5||673.1||1979
1653392700000|2022-05-24 11:45:00|673|672.8|673|672.5|673|672.8|673|672.5|595
1653392710000|2022-05-24 11:45:10|673.1||673||673.1||673||0
1653392740000|2022-05-24 11:45:40|672.9||672.9||672.9||672.9||205
1653392750000|2022-05-24 11:45:50|672.8|672.4|672.8|672.3|672.8|672.4|672.8|672.3|0
1653392760000|2022-05-24 11:46:00||672.5||672.5||672.5||672.5|0
1653392770000|2022-05-24 11:46:10||672.6||672.5||672.6||672.5|285
1653392790000|2022-05-24 11:46:30|672.6||672.6||672.6||672.6||0
1653392800000|2022-05-24 11:46:40|672.7|672.6|672.9|672.6|672.9|672.7|672.7|672.6|639
1653392810000|2022-05-24 11:46:50||672.5||672.6||672.6||672.5|0
1653392830000|2022-05-24 11:47:10|672.8|672.5|672.4|672|672.8|672.5|672.4|672|4116
1653392840000|2022-05-24 11:47:20|672.3|671.9|672.1|671.5|672.3|672.1|672.1|671.5|2925
1653392850000|2022-05-24 11:47:30|672|671.4|671.8|671.3|672|671.4|671.4|671.2|603
1653392860000|2022-05-24 11:47:40||671.4||671.4||671.5||671.4|370
1653392870000|2022-05-24 11:47:50||671.3||671.2||671.3||671.2|0
1653392890000|2022-05-24 11:48:10|671.7||671.7||671.7||671.7||0
1653392910000|2022-05-24 11:48:30|671.6|671.3|671.6|671.3|671.6|671.4|671.6|671.3|1337
1653392960000|2022-05-24 11:49:20|671.5|671.2|671.4|671.1|671.5|671.2|671.4|671.1|3
1653393000000|2022-05-24 11:50:00|671.3|670.9|671.2|670.6|671.3|670.9|671.2|670.6|1512
1653393030000|2022-05-24 11:50:30|671.1|670.5|671|670.6|671.1|670.6|671|670.4|0
1653393060000|2022-05-24 11:51:00|670.9|670.4|670.7|670.4|670.9|670.4|670.7|670.4|3
1653393070000|2022-05-24 11:51:10|670.6|670.2|670.5|670.1|670.7|670.2|670.5|670.1|1350
1653393080000|2022-05-24 11:51:20|670.4|670.2|670.5|670.1|670.8|670.6|670.4|670.1|11428
1653393090000|2022-05-24 11:51:30|670.4|670|668.7|668.2|670.4|670.1|668.7|668.1|182235
1653393100000|2022-05-24 11:51:40|668.8|668.7|668.4|668|668.9|668.8|668.3|667.8|12592
1653393110000|2022-05-24 11:51:50|668.3|667.8|668.1|667.7|668.3|667.8|668.1|667.7|1273
1653393120000|2022-05-24 11:52:00||667.6||667.6||667.6||667.6|50
1653393130000|2022-05-24 11:52:10|668|667.4|667.9|667.3|668|667.4|667.9|667.1|1311
1653393140000|2022-05-24 11:52:20|667.8|667.2|667.7|667|667.8|667.2|667.7|667|100
1653393150000|2022-05-24 11:52:30||667.1||667.1||667.1||667.1|0
1653393160000|2022-05-24 11:52:40|667.8|667.7|667.6|667|667.8|667.7|667.6|667|11966
1653393170000|2022-05-24 11:52:50|667.7|667.1|667.6|667|668|667.4|667.6|667|4661
1653393180000|2022-05-24 11:53:00|667.9|667.3|667.6|667.3|668|667.8|667.6|667.3|11853
1653393200000|2022-05-24 11:53:20|667.7|667.4|667.7|667.4|667.7|667.4|667.7|667.4|287
1653393210000|2022-05-24 11:53:30|667.8|667.5|667.8|667.4|668|667.5|667.8|667.4|396
1653393220000|2022-05-24 11:53:40|667.9|667.5|667.9|667.4|668|667.5|667.9|667.4|288
1653393240000|2022-05-24 11:54:00|667.8||667.8||667.8||667.8||0
1653393250000|2022-05-24 11:54:10|667.9|667.5|667.8|667.4|668|667.5|667.8|667.4|4000
1653393270000|2022-05-24 11:54:30|667.7|667.2|667.7|667.2|667.7|667.2|667.7|667.1|0
1653393310000|2022-05-24 11:55:10|667.6|667.6|667.5|667.3|667.8|667.6|667.5|667.1|2761
1653393320000|2022-05-24 11:55:20|667.4|667.1|667.3|667.1|667.4|667.1|667.3|667.1|388
1653393370000|2022-05-24 11:56:10|667.2|667|667|666.5|667.2|667|667|666.4|4981
1653393410000|2022-05-24 11:56:50||666.6||666.6||666.6||666.6|0
1653393440000|2022-05-24 11:57:20|667.1|666.7|667.8|667.2|667.8|667.2|667.1|666.7|1510
1653393450000|2022-05-24 11:57:30|667.7||667.7||667.7||667.7||0
1653393470000|2022-05-24 11:57:50|667.5||667.5||667.5||667.5||0
1653393490000|2022-05-24 11:58:10|667.4||667.4||667.4||667.3||331
1653393520000|2022-05-24 11:58:40|667.5|667.3|667.5|667.2|667.8|667.6|667.4|667.2|4348
1653393530000|2022-05-24 11:58:50|667.6|667.3|667.3|666.7|667.8|667.4|667.2|666.7|14376
1653393550000|2022-05-24 11:59:10||666.6||666.6||666.6||666.6|0
1653393570000|2022-05-24 11:59:30||666.8||666.9||667||666.8|0
1653393590000|2022-05-24 11:59:50|667.1|666.8|667.3|666.8|667.3|667|667.1|666.8|1024
1653393600000|2022-05-24 12:00:00|667.4|666.9|667.3|666.8|667.5|667|667.3|666.8|1064
1653393610000|2022-05-24 12:00:10|667.2|667.1|667.2|666.7|667.3|667.2|667.1|666.7|6570
1653393620000|2022-05-24 12:00:20||666.9||666.9||666.9||666.9|0
1653393650000|2022-05-24 12:00:50|667.1|666.8|666.9|666.6|667.1|666.8|666.9|666.6|1
1653393660000|2022-05-24 12:01:00|||||||||95
1653393670000|2022-05-24 12:01:10|667|666.7|667|666.6|667|666.8|667|666.6|2266
1653393680000|2022-05-24 12:01:20|666.4|666.3|667.5|666.9|667.5|666.9|666.4|666.2|41890
1653393690000|2022-05-24 12:01:30|667.6|667|667.4|667.1|667.8|667.5|667.3|667|1879
1653393700000|2022-05-24 12:01:40|667.3|666.9|667.3|666.8|667.6|667.1|667.3|666.8|9000
1653393730000|2022-05-24 12:02:10||666.7||666.6||666.7||666.6|0
1653393750000|2022-05-24 12:02:30|667.2|666.8|667.1|666.5|667.2|666.8|667.1|666.5|1526
1653393760000|2022-05-24 12:02:40|667||667.1||667.1||667||0
1653393780000|2022-05-24 12:03:00|667.2|666.6|667.5|667.1|667.5|667.1|667.2|666.6|625
1653393800000|2022-05-24 12:03:20||667.2||667.2||667.2||667.2|0
1653393820000|2022-05-24 12:03:40|667.4|667.3|667.4|666.9|667.4|667.3|667.2|666.7|1223
1653393840000|2022-05-24 12:04:00|667.5|667|667.2|667|667.5|667.2|667.1|666.7|3430
1653393850000|2022-05-24 12:04:10|667.3|667.1|667.4|667|667.7|667.2|667.3|667|1758
1653393860000|2022-05-24 12:04:20||667.1||667.1||667.1||667.1|0
1653393870000|2022-05-24 12:04:30|667.5|667.2|667.8|667.4|667.8|667.4|667.5|667.2|2710
1653393900000|2022-05-24 12:05:00|667.7|667.3|667.7|667.1|667.7|667.3|667.6|667.1|171
1653393920000|2022-05-24 12:05:20|667.6|667|667.6|667|667.6|667|667.6|667|0
1653393930000|2022-05-24 12:05:30|667.5|666.9|667.4|666.8|667.5|666.9|667.4|666.8|0
1653393940000|2022-05-24 12:05:40|667.3||667.3||667.3||667.3||0
1653393960000|2022-05-24 12:06:00|667.2|666.7|667.6|667.2|667.7|667.2|667|666.6|1800
1653394010000|2022-05-24 12:06:50|667.5|667.1|667.4|667.2|667.5|667.2|667.3|666.9|2504
1653394030000|2022-05-24 12:07:10|667.3|667.1|667.1|666.6|667.3|667.1|667.1|666.6|142
1653394040000|2022-05-24 12:07:20|667|666.5|666.8|666.4|667|666.6|666.8|666.4|250
1653394070000|2022-05-24 12:07:50|666.7|666.3|666.5|666.1|666.7|666.3|666.5|666.1|0
1653394080000|2022-05-24 12:08:00||666||666||666||666|0
1653394100000|2022-05-24 12:08:20||666.1||666.1||666.1||666.1|0
1653394150000|2022-05-24 12:09:10|666.4|666|665.8|665.3|666.4|666|665.8|665.3|6326
1653394160000|2022-05-24 12:09:20||665.2||665.2||665.2||665.2|0
1653394170000|2022-05-24 12:09:30|665.7|665.3|665.7|665.3|665.7|665.3|665.7|665.3|40
1653394180000|2022-05-24 12:09:40||665.2||665.2||665.2||665.2|0
1653394190000|2022-05-24 12:09:50|665.6||665.5||665.6||665.5||0
1653394220000|2022-05-24 12:10:20|665.6|665.3|665.5|665.2|665.7|665.3|665.5|665.2|2059
1653394250000|2022-05-24 12:10:50|665.6|665.3|665.9|665.3|665.9|665.7|665.6|665.3|3361
1653394260000|2022-05-24 12:11:00|666|665.9|666.4|665.8|666.4|665.9|665.9|665.4|10657
1653394270000|2022-05-24 12:11:10|666.5|665.9|667.3|666.7|667.3|666.7|666.5|665.9|1230
1653394280000|2022-05-24 12:11:20||666.8||666.8||666.8||666.8|0
1653394290000|2022-05-24 12:11:30|667.4|666.9|667.3|667|667.6|667.1|667.3|666.9|188
1653394300000|2022-05-24 12:11:40|667.2|666.9|667.3|666.9|667.3|667|667.1|666.7|1771
1653394330000|2022-05-24 12:12:10|667.2||667.2||667.2||667.2||0
1653394350000|2022-05-24 12:12:30|667.1|666.7|667|666.7|667.2|666.8|667|666.5|2335
1653394360000|2022-05-24 12:12:40||666.6||666.6||666.6||666.6|0
1653394370000|2022-05-24 12:12:50||666.7||666.7||666.7||666.7|1200
1653394380000|2022-05-24 12:13:00|666.9|666.5|666.9|666.5|666.9|666.5|666.9|666.4|1236
1653394400000|2022-05-24 12:13:20|666.8|666.6|666.4|665.8|666.9|666.6|666.4|665.8|1704
1653394410000|2022-05-24 12:13:30||665.9||665.9||665.9||665.9|0
1653394440000|2022-05-24 12:14:00|666.3|665.8|666.1|665.6|666.3|666.1|666.1|665.6|2
1653394450000|2022-05-24 12:14:10|666||666||666||666||0
1653394460000|2022-05-24 12:14:20|665.9|665.5|666.3|666|666.3|666|665.9|665.5|3036
1653394470000|2022-05-24 12:14:30||665.9||665.9||666||665.9|0
1653394490000|2022-05-24 12:14:50|666|665.8|666.3|665.9|666.3|665.9|666|665.8|1600
1653394530000|2022-05-24 12:15:30|666.2|665.8|666|665.8|666.2|666|666|665.5|5870
1653394540000|2022-05-24 12:15:40||665.7||665.7||665.7||665.7|0
1653394570000|2022-05-24 12:16:10|666.1|665.9|667.2|666.6|667.2|666.6|666|665.9|3265
1653394580000|2022-05-24 12:16:20|667.1|666.7|667.3|667.1|667.4|667.1|667.1|666.7|0
1653394590000|2022-05-24 12:16:30|667.2|667|667.3|666.9|667.3|667|667.2|666.9|459
1653394600000|2022-05-24 12:16:40|667.2|666.8|667|666.6|667.2|666.8|666.9|666.6|1645
1653394610000|2022-05-24 12:16:50|667.1|666.7|666.9|666.7|667.2|666.7|666.9|666.4|7196
1653394620000|2022-05-24 12:17:00||666.8||666.8||666.8||666.8|0
1653394630000|2022-05-24 12:17:10|667.1|666.9|667.3|666.9|667.6|667.2|667.1|666.8|2843
1653394680000|2022-05-24 12:18:00|667.4|667|667.4|667|667.6|667.1|667.3|667|970
1653394690000|2022-05-24 12:18:10|667.5|667.1|667.6|667.1|667.6|667.1|667.5|667.1|0
1653394710000|2022-05-24 12:18:30|667.7|667.2|668|667.5|668|667.5|667.7|667.2|0
1653394730000|2022-05-24 12:18:50|668.1|667.6|668.2|667.8|668.3|667.8|668.1|667.6|370
1653394740000|2022-05-24 12:19:00|668.1|667.9|668|667.6|668.1|667.9|668|667.6|1757
1653394750000|2022-05-24 12:19:10|667.9|667.5|667.9|667.4|667.9|667.5|667.7|667.1|207
1653394760000|2022-05-24 12:19:20||667.5||667.5||667.5||667.5|0
1653394770000|2022-05-24 12:19:30||667.4||667.5||667.5||667.4|0
1653394780000|2022-05-24 12:19:40|667.8|667.4|667|666.7|667.8|667.4|667|666.6|39249
1653394790000|2022-05-24 12:19:50|666.9|666.6|666.9|666.6|667.1|666.6|666.8|666.6|718
1653394800000|2022-05-24 12:20:00|667.2|666.7|667.1|666.6|667.4|666.9|667|666.6|8476
1653394810000|2022-05-24 12:20:10|667||667||667||667||0
1653394820000|2022-05-24 12:20:20|666.9|667|667.2|666.7|667.2|667|666.9|666.7|3300
1653394830000|2022-05-24 12:20:30|667.1|666.6|667.1|666.6|667.1|666.6|667.1|666.6|0
1653394840000|2022-05-24 12:20:40|667|666.7|666.9|666.6|667.1|666.7|666.8|666.6|1952
1653394890000|2022-05-24 12:21:30|666.8||666.9||666.9||666.8||0
1653394900000|2022-05-24 12:21:40|666.8||666.9||666.9||666.7||3595
1653394940000|2022-05-24 12:22:20|667|666.7|666.9|666.6|667|666.7|666.9|666.6|800
1653394960000|2022-05-24 12:22:40|666.8||666.9||666.9||666.7||500
1653394970000|2022-05-24 12:22:50|667.1|666.7|667.2|666.8|667.2|666.9|667|666.7|3046
1653395040000|2022-05-24 12:24:00|667.1|667|666.9|666.6|667.1|667|666.9|666.6|1906
1653395050000|2022-05-24 12:24:10|666.8|666.4|666.6|666.2|666.8|666.4|666.6|666.2|4000
1653395070000|2022-05-24 12:24:30|666.5||666.5||666.5||666.5||0
1653395090000|2022-05-24 12:24:50|666.4|666|666.5|666.2|666.5|666.2|666.4|666|1000
1653395140000|2022-05-24 12:25:40|666.6|666.3|667.2|666.9|667.2|666.9|666.6|666.3|4739
1653395150000|2022-05-24 12:25:50|667.3|667.1|667.9|667.4|667.9|667.5|667.3|666.9|1866
1653395170000|2022-05-24 12:26:10|668||668||668||668||0
1653395190000|2022-05-24 12:26:30|667.9||667.9||667.9||667.9||0
1653395200000|2022-05-24 12:26:40|667.8||667.8||667.8||667.8||0
1653395210000|2022-05-24 12:26:50|667.7|667.5|668|667.5|668.1|667.6|667.7|667.5|0
1653395220000|2022-05-24 12:27:00|668.1|667.6|668.2|667.6|668.2|667.6|668.1|667.6|0
1653395260000|2022-05-24 12:27:40|668.3|667.7|668.8|668.2|668.8|668.2|668.3|667.7|0
1653395270000|2022-05-24 12:27:50|668.9|668.4|668.9|668.6|669.2|668.8|668.7|668.4|26412
1653395300000|2022-05-24 12:28:20|669|668.7|669.4|668.9|669.5|669|668.9|668.7|2147
1653395310000|2022-05-24 12:28:30|669.5|669.4|669.5|669|669.5|669.4|669.4|668.9|14000
1653395320000|2022-05-24 12:28:40|669.4||669.4||669.4||669.4||0
1653395330000|2022-05-24 12:28:50|669.5||669.5||669.5||669.5||0
1653395370000|2022-05-24 12:29:30|669.4|669.4|669.4|669|669.4|669.4|669.4|669|1362
1653395390000|2022-05-24 12:29:50||669.1||669.1||669.1||669.1|0
1653395400000|2022-05-24 12:30:00|669.3||669.3||669.3||669.3||0
1653395410000|2022-05-24 12:30:10|669.4||669.4||669.4||669.4||0
1653395420000|2022-05-24 12:30:20|669.3||669.3||669.3||669.3||0
1653395430000|2022-05-24 12:30:30|669.4|669.2|669.2|668.9|669.4|669.2|669.2|668.9|2603
1653395440000|2022-05-24 12:30:40|669.3|668.7|669.1|668.5|669.3|668.7|669.1|668.5|276
1653395470000|2022-05-24 12:31:10|669|668.4|669|668.6|669|668.6|669|668.4|0
1653395510000|2022-05-24 12:31:50|669.1|668.8|669.5|669.3|669.6|669.3|669.1|668.8|2786
1653395520000|2022-05-24 12:32:00|669.4|669.2|669.3|669.2|669.5|669.2|669.3|669|1266
1653395540000|2022-05-24 12:32:20|669.5||669.5||669.5||669.5||1144
1653395550000|2022-05-24 12:32:30|669.7|669.3|669.7|669.3|669.7|669.3|669.5|669.3|3333
1653395560000|2022-05-24 12:32:40|669.6||669.5||669.6||669.5||0
1653395580000|2022-05-24 12:33:00|669.4|669.2|669.3|669|669.4|669.2|669.3|669|1394
1653395590000|2022-05-24 12:33:10|669.5|669.1|669.4|669|669.5|669.3|669.3|669|1577
1653395600000|2022-05-24 12:33:20|669.7|669.1|669.5|669.2|669.7|669.2|669.5|669.1|5000
1653395610000|2022-05-24 12:33:30|669.4|669.1|669.5|669|669.5|669.1|669.3|669|2105
1653395620000|2022-05-24 12:33:40|669.6|669.2|669.5|669.2|669.8|669.5|669.5|669.2|5404
1653395630000|2022-05-24 12:33:50||669.3||669.2||669.3||669.2|0
1653395650000|2022-05-24 12:34:10|669.4||669.4||669.4||669.4||0
1653395690000|2022-05-24 12:34:50|||||||||500
1653395700000|2022-05-24 12:35:00|669.5|669.3|669.5|669.2|669.5|669.3|669.5|669.2|172
1653395780000|2022-05-24 12:36:20|669.6|669.3|669.8|669.4|669.8|669.4|669.5|669.3|1448
1653395790000|2022-05-24 12:36:30||669.3||669.3||669.3||669.3|0
1653395800000|2022-05-24 12:36:40||669.4||669.3||669.4||669.3|55
1653395820000|2022-05-24 12:37:00|669.7|669.2|669.6|669.2|669.7|669.2|669.6|669.2|0
1653395840000|2022-05-24 12:37:20|669.5|669.3|669.5|669.2|669.5|669.3|669.4|669.2|4
1653395850000|2022-05-24 12:37:30|669.4|669.1|669.3|668.9|669.4|669.1|669.1|668.9|11541
1653395860000|2022-05-24 12:37:40|669.1||669.1||669.1||669.1||0
1653395870000|2022-05-24 12:37:50|669.2|669|669.3|668.9|669.5|669.3|669.2|668.9|2184
1653395900000|2022-05-24 12:38:20|669|669|669.3|668.9|669.3|669|669|668.9|10751
1653395950000|2022-05-24 12:39:10|669.5|669|669.8|669.4|669.9|669.4|669.3|669|3861
1653395970000|2022-05-24 12:39:30||669.5||669.5||669.5||669.5|0
1653395990000|2022-05-24 12:39:50|669.7||669.7||669.7||669.7||0
1653396000000|2022-05-24 12:40:00|669.8||669.8||669.8||669.8||0
1653396020000|2022-05-24 12:40:20||669.6||669.5||669.6||669.5|600
1653396040000|2022-05-24 12:40:40|669.9|669.6|670.4|670|670.4|670|669.9|669.6|12528
1653396060000|2022-05-24 12:41:00|670.3|669.9|670.4|670|670.4|670|670.3|669.8|3627
1653396070000|2022-05-24 12:41:10|670.5|670.1|670.8|670.3|670.8|670.3|670.5|670.1|3179
1653396080000|2022-05-24 12:41:20|670.9|670.4|670.9|670.4|670.9|670.4|670.9|670.4|0
1653396090000|2022-05-24 12:41:30|670.8||670.8||670.8||670.8||0
1653396110000|2022-05-24 12:41:50|670.9|670.5|671.1|670.6|671.1|670.7|670.9|670.5|2240
1653396130000|2022-05-24 12:42:10|671|670.5|670.9|670.4|671|670.5|670.9|670.4|0
1653396140000|2022-05-24 12:42:20|670.8||670.8||670.8||670.8||0
1653396150000|2022-05-24 12:42:30|670.7|670.5|670.9|670.5|670.9|670.5|670.7|670.5|1954
1653396160000|2022-05-24 12:42:40|671|670.6|671|670.6|671|670.7|671|670.6|88
1653396170000|2022-05-24 12:42:50|670.9|670.7|670.9|670.7|671.1|670.9|670.9|670.5|1114
1653396200000|2022-05-24 12:43:20|670.8|670.6|670.4|670|670.8|670.6|670.3|669.8|4729
1653396210000|2022-05-24 12:43:30|670.3|669.9|670|669.6|670.3|669.9|670|669.5|324
1653396230000|2022-05-24 12:43:50|670.1|669.7|669.9|669.6|670.1|669.9|669.9|669.6|1091
1653396250000|2022-05-24 12:44:10|669.8||669.8||669.8||669.8||0
1653396260000|2022-05-24 12:44:20|669.7|669.5|669.5|669|669.8|669.5|669.5|669|1242
1653396270000|2022-05-24 12:44:30|669.4|668.9|669.2|668.9|669.4|668.9|669.2|668.9|0
1653396310000|2022-05-24 12:45:10|669.1||669.1||669.1||669.1||7320
1653396330000|2022-05-24 12:45:30|669||669||669||669||97
1653396350000|2022-05-24 12:45:50|669.1||669.2||669.2||669||12045
1653396430000|2022-05-24 12:47:10||669.1||669.1||669.1||669.1|0
1653396440000|2022-05-24 12:47:20|669.3|669|669.4|669.1|669.5|669.1|669.3|668.9|2973
1653396500000|2022-05-24 12:48:20|669.3||669.3||669.3||669.3||0
1653396510000|2022-05-24 12:48:30|||||||||198
1653396520000|2022-05-24 12:48:40|669.4|669.2|669.9|669.4|669.9|669.5|669.4|669.2|1113
1653396530000|2022-05-24 12:48:50|669.8|669.6|669.8|669.5|670|669.6|669.8|669.4|4503
1653396570000|2022-05-24 12:49:30|669.7||669.7||669.7||669.7||0
1653396580000|2022-05-24 12:49:40|669.6|669.4|669.5|669.2|669.6|669.4|669.5|669.2|1272
1653396620000|2022-05-24 12:50:20|669.6|669.3|669.7|669.5|669.8|669.6|669.6|669.3|3518
1653396640000|2022-05-24 12:50:40|669.6||669.7||669.7||669.6||427
1653396650000|2022-05-24 12:50:50|669.8|669.6|670.2|669.9|670.3|669.9|669.8|669.6|1463
1653396670000|2022-05-24 12:51:10|670.3||670.4||670.4||670.3||0
1653396680000|2022-05-24 12:51:20||670||670||670.1||670|0
1653396690000|2022-05-24 12:51:30|670.3|669.9|670.3|669.9|670.3|669.9|670.3|669.9|0
1653396700000|2022-05-24 12:51:40|670.2|670|670.2|669.9|670.3|670|670.2|669.9|268
1653396740000|2022-05-24 12:52:20|670.3|670|670.8|670.4|670.8|670.4|670.3|670|719
1653396760000|2022-05-24 12:52:40|670.9|670.5|671.7|671.2|671.7|671.2|670.9|670.5|1488
1653396770000|2022-05-24 12:52:50|671.8|671.3|671.7|671.5|672.1|671.5|671.7|671.3|2575
1653396780000|2022-05-24 12:53:00|671.8||671.8||671.8||671.8||0
1653396800000|2022-05-24 12:53:20|671.9|671.6|672.7|672.5|672.7|672.5|671.9|671.6|1024
1653396810000|2022-05-24 12:53:30|672.9|672.6|672.4|671.9|673.1|672.6|672.4|671.9|4191
1653396820000|2022-05-24 12:53:40|672.3|671.8|672|671.6|672.3|671.8|672|671.6|0
1653396830000|2022-05-24 12:53:50|671.9|671.5|671.9|671.4|671.9|671.6|671.9|671.4|0
1653396850000|2022-05-24 12:54:10|671.8|671.5|671.8|671.5|671.8|671.5|671.8|671.2|0
1653396880000|2022-05-24 12:54:40|671.7|671.4|671.3|670.8|671.7|671.4|671.3|670.8|1275
1653396930000|2022-05-24 12:55:30|671.2|670.7|670.9|670.3|671.2|670.7|670.9|670.3|0
1653396970000|2022-05-24 12:56:10|671|670.4|671.3|670.9|671.3|670.9|671|670.4|2918
1653396980000|2022-05-24 12:56:20|671.2|670.8|671.3|670.7|671.3|670.8|671.2|670.7|0
1653396990000|2022-05-24 12:56:30|671.2|670.9|671.2|670.9|671.2|670.9|671.2|670.9|0
1653397050000|2022-05-24 12:57:30||671||671||671||670.9|0
1653397060000|2022-05-24 12:57:40|671.3|671.1|671.3|671|671.3|671.1|671.3|671|1
1653397070000|2022-05-24 12:57:50|671.2||671.3||671.3||671.2||0
1653397080000|2022-05-24 12:58:00|671.2|670.8|670.8|670.3|671.2|670.8|670.8|670.3|791
1653397090000|2022-05-24 12:58:10|670.7|670.2|670.7|670.4|670.7|670.4|670.7|670.2|150
1653397110000|2022-05-24 12:58:30||670.3||670.3||670.4||670.3|0
1653397130000|2022-05-24 12:58:50|670.8|670.4|671.2|670.9|671.4|671|670.8|670.4|1787
1653397140000|2022-05-24 12:59:00|671.1|670.8|670.8|670.5|671.1|670.8|670.8|670.4|2563
1653397160000|2022-05-24 12:59:20|670.7||670.7||670.7||670.7||0
1653397170000|2022-05-24 12:59:30|670.6|670.4|671|670.5|671|670.7|670.6|670.4|3050
1653397200000|2022-05-24 13:00:00||670.7||670.7||670.7||670.7|0
1653397230000|2022-05-24 13:00:30|670.9||670.9||670.9||670.9||0
1653397260000|2022-05-24 13:01:00|671|670.6|671|670.7|671|670.8|671|670.6|363
1653397290000|2022-05-24 13:01:30|670.9|670.6|671|670.8|671|670.8|670.9|670.5|690
1653397300000|2022-05-24 13:01:40|670.9|670.7|670.9|670.7|670.9|670.7|670.9|670.7|0
1653397320000|2022-05-24 13:02:00|670.8|670.5|670.8|670.4|670.8|670.7|670.8|670.4|2070
1653397330000|2022-05-24 13:02:10|670.9|670.5|670.9|670.7|670.9|670.8|670.9|670.5|563
1653397340000|2022-05-24 13:02:20||670.6||670.7||670.7||670.6|0
1653397380000|2022-05-24 13:03:00|670.8|670.6|670.7|670.3|670.8|670.6|670.6|670.2|707
1653397390000|2022-05-24 13:03:10|670.6||670.6||670.6||670.6||0
1653397400000|2022-05-24 13:03:20|670.7|670.4|670.9|670.5|670.9|670.7|670.7|670.4|2098
1653397410000|2022-05-24 13:03:30|670.8|670.4|670.8|670.4|670.8|670.4|670.8|670.4|0
1653397420000|2022-05-24 13:03:40|670.9||670.8||670.9||670.8||0
1653397450000|2022-05-24 13:04:10|670.9|670.5|671.5|671.2|671.5|671.4|670.9|670.5|5211
1653397460000|2022-05-24 13:04:20|671.6|671.3|671.8|671.5|671.8|671.5|671.6|671.3|140
1653397470000|2022-05-24 13:04:30|671.9|671.6|671.9|671.5|671.9|671.6|671.9|671.5|250
1653397480000|2022-05-24 13:04:40|671.8|671.4|671.7|671.2|671.8|671.4|671.5|671.1|2300
1653397490000|2022-05-24 13:04:50|671.5|671.1|671.5|670.9|671.5|671.1|671.5|670.9|0
1653397500000|2022-05-24 13:05:00|671.4||671.4||671.4||671.4||0
1653397510000|2022-05-24 13:05:10||671.2||671.2||671.2||671.2|0
1653397520000|2022-05-24 13:05:20|671.3|671|671|670.5|671.4|671.1|671|670.5|584
1653397530000|2022-05-24 13:05:30||670.4||670.4||670.4||670.4|0
1653397540000|2022-05-24 13:05:40||670.3||670.3||670.3||670.3|0
1653397550000|2022-05-24 13:05:50||670.4||670.4||670.4||670.3|0
1653397560000|2022-05-24 13:06:00||670.3||670.4||670.4||670.3|0
1653397570000|2022-05-24 13:06:10|670.9|670.3|670.6|670.2|670.9|670.3|670.4|670.1|4603
1653397600000|2022-05-24 13:06:40|670.5|670.1|670.4|670|670.5|670.1|670.4|670|0
1653397630000|2022-05-24 13:07:10|670.3|670.1|670.6|670.3|670.6|670.3|670.1|670|9552
1653397650000|2022-05-24 13:07:30|670.7|670.4|670.9|670.6|671|670.6|670.7|670.4|1475
1653397660000|2022-05-24 13:07:40|670.8|670.7|670.9|670.5|670.9|670.7|670.8|670.4|431
1653397670000|2022-05-24 13:07:50|670.8||670.8||670.8||670.7||0
1653397680000|2022-05-24 13:08:00|670.9||670.9||670.9||670.9||0
1653397690000|2022-05-24 13:08:10|670.7||670.7||670.7||670.7||0
1653397710000|2022-05-24 13:08:30|670.6|670.4|670.7|670.3|670.7|670.4|670.6|670.2|215
1653397720000|2022-05-24 13:08:40||670.6||670.6||670.6||670.6|0
1653397730000|2022-05-24 13:08:50|670.6|670.5|670.6|670.3|670.6|670.5|670.6|670.3|1
1653397740000|2022-05-24 13:09:00||670.2||670.2||670.2||670.2|0
1653397750000|2022-05-24 13:09:10|670.5|670.1|670.5|670.3|670.5|670.3|670.5|670.1|0
1653397770000|2022-05-24 13:09:30|670.6||670.6||670.6||670.6||120
1653397790000|2022-05-24 13:09:50|670.5|670.2|670.4|670|670.5|670.2|670.4|670|1
1653397800000|2022-05-24 13:10:00|670.3||670.1||670.3||670.1||5290
1653397810000|2022-05-24 13:10:10|670.2|670.1|670.1|670|670.3|670.1|670.1|670|10056
1653397820000|2022-05-24 13:10:20|||||||||609
1653397830000|2022-05-24 13:10:30|670.2|670.1|670|669.8|670.3|670.1|669.8|669.7|8509
1653397890000|2022-05-24 13:11:30|669.9|669.7|669.9|669.8|669.9|669.8|669.9|669.7|874
1653397900000|2022-05-24 13:11:40|669.8|669.7|669.9|669.8|669.9|669.8|669.8|669.7|2650
1653397910000|2022-05-24 13:11:50||669.7||669.8||669.8||669.7|400
1653397920000|2022-05-24 13:12:00||669.7||669.8||669.8||669.7|1187
1653397950000|2022-05-24 13:12:30|670||670||670||670||559
1653397980000|2022-05-24 13:13:00|670.1|669.9|670.2|670|670.2|670|670|669.8|2997
1653398020000|2022-05-24 13:13:40|670.1|669.9|669.9|669.8|670.1|669.9|669.9|669.7|2887
1653398030000|2022-05-24 13:13:50|669.8|669.7|669.9|669.8|669.9|669.8|669.8|669.7|6173
1653398040000|2022-05-24 13:14:00|670|669.9|670.1|669.8|670.1|669.9|670|669.8|147
1653398060000|2022-05-24 13:14:20|670||670.1||670.1||670||400
1653398100000|2022-05-24 13:15:00|670.2|669.9|670.7|670.5|671|670.6|670.2|669.9|3600
1653398110000|2022-05-24 13:15:10|670.6|670.4|670.5|670.3|670.6|670.4|670.5|670.2|229
1653398140000|2022-05-24 13:15:40|670.4|670.2|670.4|670.2|670.4|670.3|670.3|670.1|1618
1653398150000|2022-05-24 13:15:50|670.3|670.1|670.1|669.9|670.3|670.1|670.1|669.9|722
1653398200000|2022-05-24 13:16:40|670|669.8|670|669.8|670|669.8|669.9|669.7|4942
1653398250000|2022-05-24 13:17:30|669.9|669.7|670.1|669.8|670.1|669.9|669.8|669.7|4782
1653398280000|2022-05-24 13:18:00|670||670||670||670||0
1653398300000|2022-05-24 13:18:20|670.2|669.9|670|669.8|670.2|669.9|670|669.8|4000
1653398330000|2022-05-24 13:18:50|669.9|669.7|668.9|668.6|669.9|669.8|668.8|668.6|145217
1653398340000|2022-05-24 13:19:00|668.8|668.5|668.8|668.4|668.8|668.5|668.8|668.4|0
1653398350000|2022-05-24 13:19:10|668.7|668.3|668.8|668.5|668.8|668.5|668.6|668.3|1114
1653398380000|2022-05-24 13:19:40|668.7|668.4|668.8|668.4|668.8|668.4|668.7|668.3|566
1653398440000|2022-05-24 13:20:40|668.7|668.5|668.3|667.9|668.7|668.6|668.3|667.9|4368
1653398500000|2022-05-24 13:21:40|668.2||668.3||668.3||668.2||0
1653398510000|2022-05-24 13:21:50|668.2|668|668.3|667.9|668.5|668.1|668.2|667.9|3000
1653398530000|2022-05-24 13:22:10||668||667.9||668||667.9|150
1653398540000|2022-05-24 13:22:20|668.2||668.3||668.3||668.2||568
1653398570000|2022-05-24 13:22:50|||||||||24
1653398580000|2022-05-24 13:23:00|668.2||668.2||668.2||668.2||0
1653398590000|2022-05-24 13:23:10|||||||||500
1653398600000|2022-05-24 13:23:20|||||||||544
1653398610000|2022-05-24 13:23:30||668||667.9||668||667.8|500
1653398620000|2022-05-24 13:23:40|668.3|668|668.4|668|668.4|668.3|668.3|668|1261
1653398650000|2022-05-24 13:24:10|668.5|668.1|668.7|668.2|669.7|669.3|668.5|668.1|14180
1653398660000|2022-05-24 13:24:20||668.4||668.4||668.4||668.4|0
1653398690000|2022-05-24 13:24:50||668.5||668.5||668.5||668.5|0
1653398710000|2022-05-24 13:25:10|668.6|668.3|668.6|668.2|668.7|668.3|668.6|668.2|1963
1653398720000|2022-05-24 13:25:20||668.3||668.3||668.3||668.3|0
1653398770000|2022-05-24 13:26:10|668.5|668.2|668.5|668.2|668.6|668.3|668.4|668.2|1453
1653398780000|2022-05-24 13:26:20|668.4|668.3|668.9|668.6|668.9|668.6|668.4|668.3|3413
1653398790000|2022-05-24 13:26:30|669|668.7|669.2|668.8|669.2|668.8|669|668.7|451
1653398830000|2022-05-24 13:27:10||668.9||668.9||668.9||668.9|0
1653398840000|2022-05-24 13:27:20|669.1|668.8|668.8|668.3|669.1|668.8|668.8|668.3|64
1653398850000|2022-05-24 13:27:30||668.2||668.2||668.2||668.2|0
1653398900000|2022-05-24 13:28:20||668.3||668.3||668.3||668.3|0
1653398940000|2022-05-24 13:29:00|668.7||668.7||668.7||668.7||0
1653398950000|2022-05-24 13:29:10||668.2||668.2||668.2||668.2|7
1653398960000|2022-05-24 13:29:20|668.6|668.5|668.6|668.2|668.6|668.5|668.6|668.2|1133
1653398980000|2022-05-24 13:29:40|668.5|668.3|668.6|668.3|668.6|668.4|668.5|668.3|606
1653398990000|2022-05-24 13:29:50||668.4||668.4||668.4||668.3|0
1653399000000|2022-05-24 13:30:00|668.5|668.3|668.7|668.4|668.7|668.6|668.5|668.3|3357
1653399010000|2022-05-24 13:30:10||668.3||668.3||668.3||668.3|0
1653399020000|2022-05-24 13:30:20|668.9|668.5|669|668.5|669.3|669|668.9|668.5|1327
1653399030000|2022-05-24 13:30:30||668.6||668.8||668.8||668.6|0
1653399050000|2022-05-24 13:30:50|668.9|668.7|668.9|668.5|668.9|668.7|668.9|668.5|1
1653399060000|2022-05-24 13:31:00|668.8|668.4|668.6|668.5|668.8|668.5|668.4|668.2|1503
1653399070000|2022-05-24 13:31:10|668.7|668.6|668.8|668.4|668.9|668.6|668.7|668.4|1215
1653399080000|2022-05-24 13:31:20||668.5||668.5||668.5||668.5|0
1653399100000|2022-05-24 13:31:40|668.7|668.4|668.6|668.2|668.7|668.4|668.6|668.2|835
1653399110000|2022-05-24 13:31:50||668.3||668.3||668.3||668.3|0
1653399120000|2022-05-24 13:32:00|668.7|668.4|669.4|669.1|669.6|669.4|668.7|668.4|6762
1653399130000|2022-05-24 13:32:10|669.5|669.2|669.3|669|669.6|669.3|669.2|669|1591
1653399140000|2022-05-24 13:32:20|669.4|668.9|669.8|669.5|669.8|669.5|669.4|668.9|1814
1653399170000|2022-05-24 13:32:50|669.9|669.4|669.6|669|669.9|669.4|669.6|669|4
1653399180000|2022-05-24 13:33:00|669.5|668.9|669.2|669|669.5|669.1|669|668.9|24736
1653399190000|2022-05-24 13:33:10||668.9||669||669||668.9|0
1653399200000|2022-05-24 13:33:20|669.1|668.9|669.1|668.9|669.1|668.9|669|668.9|2546
1653399210000|2022-05-24 13:33:30|669||669||669||669||42807
1653399220000|2022-05-24 13:33:40|669.1||669.1||669.1||669.1||970
1653399230000|2022-05-24 13:33:50|669|669|669.1|668.9|669.1|669|669|668.9|5769
1653399240000|2022-05-24 13:34:00|669.2|669|669|668.9|669.3|669.1|669|668.9|4537
1653399250000|2022-05-24 13:34:10|669.1|669|669|668.9|669.1|669|669|668.9|14298
1653399270000|2022-05-24 13:34:30|||||||||9539
1653399280000|2022-05-24 13:34:40|668.9|668.8|668.3|668.1|668.9|668.8|668.2|667.9|19968
1653399290000|2022-05-24 13:34:50|668.2|668|668.3|668|668.3|668|668.2|667.9|0
1653399300000|2022-05-24 13:35:00|668.6|668.5|668|667.9|668.6|668.5|668|667.8|12020
1653399310000|2022-05-24 13:35:10|668.1|668|668.2|667.9|668.2|668|668.1|667.9|1459
1653399320000|2022-05-24 13:35:20|668.4|668|668.2|667.9|668.4|668.1|668.2|667.9|1768
1653399340000|2022-05-24 13:35:40|668.1||668.1||668.2||668.1||0
1653399350000|2022-05-24 13:35:50|668||668.1||668.1||668||312
1653399360000|2022-05-24 13:36:00|668|667.8|668.1|667.9|668.2|667.9|667.9|667.8|1380
1653399370000|2022-05-24 13:36:10|668.2|668|668.2|668|668.2|668|668.1|668|1399
1653399380000|2022-05-24 13:36:20|667.9|667.8|668|667.9|668.2|667.9|667.9|667.8|38038
1653399390000|2022-05-24 13:36:30|668.1||668||668.1||668||1267
1653399410000|2022-05-24 13:36:50|667.9|667.8|668|667.9|668|667.9|667.9|667.8|4373
1653399420000|2022-05-24 13:37:00|667.9|667.8|668|667.9|668|667.9|667.9|667.8|8096
1653399440000|2022-05-24 13:37:20|||||||||354
1653399450000|2022-05-24 13:37:30|667.9|667.8|666.8|666.5|667.9|667.8|666.7|666.5|82045
1653399460000|2022-05-24 13:37:40|666.7|666.4|666.9|666.7|667.1|666.8|666.5|666.2|5923
1653399470000|2022-05-24 13:37:50|666.8|666.6|666.6|666.2|666.8|666.6|666.6|666.2|8
1653399480000|2022-05-24 13:38:00||666.1||666||666.1||666|0
1653399490000|2022-05-24 13:38:10|666.5|666.1|666.4|666.2|666.5|666.2|666.4|666.1|298
1653399500000|2022-05-24 13:38:20|666.3|666|666|665.6|666.3|666.1|666|665.6|2484
1653399510000|2022-05-24 13:38:30|666.1|665.8|666.3|666|666.3|666.1|666.1|665.8|965
1653399520000|2022-05-24 13:38:40|666.4||666.4||666.4||666.4||0
1653399530000|2022-05-24 13:38:50|666.3|665.9|665.9|665.5|666.3|666.1|665.9|665.5|1421
1653399550000|2022-05-24 13:39:10|666|665.4|666.2|665.9|666.2|665.9|665.9|665.4|4336
1653399560000|2022-05-24 13:39:20|666.3|666|667.1|666.7|667.1|666.7|666.3|666|1707
1653399570000|2022-05-24 13:39:30||666.8||666.8||666.8||666.8|0
1653399580000|2022-05-24 13:39:40|667|666.7|667.1|666.8|667.1|667|666.9|666.6|3945
1653399590000|2022-05-24 13:39:50|666.9|666.7|667.3|667|667.4|667.1|666.6|666.5|1921
1653399600000|2022-05-24 13:40:00|667.5|667.2|667.9|667.5|668|667.7|667.5|667.2|16692
1653399610000|2022-05-24 13:40:10|667.8|667.4|668|667.6|668.1|667.7|667.5|667|3386
1653399620000|2022-05-24 13:40:20|667.9|667.5|667.9|667.6|667.9|667.6|667.9|667.5|0
1653399630000|2022-05-24 13:40:30|667.8|667.4|667.8|667.5|667.8|667.5|667.7|667.4|1
1653399640000|2022-05-24 13:40:40|667.9|667.6|667.3|667|668|667.9|667.2|667|3974
1653399650000|2022-05-24 13:40:50|667.2|666.8|667|666.6|667.2|666.8|667|666.6|7537
1653399660000|2022-05-24 13:41:00|667.1|666.7|667|666.6|667.1|666.7|667|666.6|0
1653399690000|2022-05-24 13:41:30|667.1|666.7|667.9|667.6|667.9|667.6|667.1|666.7|3064
1653399710000|2022-05-24 13:41:50|667.8|667.5|668.4|667.9|668.4|667.9|667.6|667.3|3043
1653399720000|2022-05-24 13:42:00|668.5|667.8|668.2|667.7|668.5|667.8|668.2|667.7|0
1653399730000|2022-05-24 13:42:10|668.1|667.6|668.6|668.3|668.7|668.3|668.1|667.6|779
1653399740000|2022-05-24 13:42:20|668.7||668.7||668.8||668.7||0
1653399750000|2022-05-24 13:42:30|668.6|668.1|668.3|667.8|668.6|668.1|668.3|667.8|1665
1653399760000|2022-05-24 13:42:40|668.2|667.7|667.7|667.4|668.2|667.9|667.7|667.4|1
1653399770000|2022-05-24 13:42:50|667.8|667.3|668.1|667.8|668.1|667.8|667.8|667.3|1435
1653399780000|2022-05-24 13:43:00|668.3|667.7|668.7|668.4|668.7|668.4|668.3|667.7|1521
1653399790000|2022-05-24 13:43:10|668.6|668.2|668.5|668.2|668.6|668.2|668.5|668.2|0
1653399800000|2022-05-24 13:43:20|668.7|668.3|668.7|668.3|668.8|668.3|668.7|668.3|308
1653399810000|2022-05-24 13:43:30|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|0
1653399830000|2022-05-24 13:43:50|668.4|667.9|667.8|667.5|668.4|668|667.8|667.5|33174
1653399840000|2022-05-24 13:44:00|667.7|667.4|667.7|667.4|667.7|667.4|667.7|667.4|0
1653399850000|2022-05-24 13:44:10|667.8|667.5|667.8|667.5|667.8|667.6|667.8|667.5|1211
1653399860000|2022-05-24 13:44:20|667.9|667.6|668|667.7|668|667.7|667.9|667.6|649
1653399870000|2022-05-24 13:44:30|668.1|667.8|668.4|668|668.4|668|668.1|667.8|1597
1653399880000|2022-05-24 13:44:40|668.3|668.1|669.1|668.7|669.1|668.7|668.3|668.1|1670
1653399890000|2022-05-24 13:44:50|669.5|668.6|669.1|668.7|669.5|668.9|669|668.6|11044
1653399900000|2022-05-24 13:45:00||668.8||668.7||668.8||668.7|0
1653399910000|2022-05-24 13:45:10|669.2|668.8|668.9|668.4|669.9|669.5|668.9|668.4|4485
1653399920000|2022-05-24 13:45:20||668.3||668.4||668.4||668.3|0
1653399930000|2022-05-24 13:45:30|668.8||668.7||668.8||668.7||0
1653399960000|2022-05-24 13:46:00|668.6||668.6||668.6||668.6||0
1653399970000|2022-05-24 13:46:10|668.7|668.5|668.3|668.1|668.7|668.5|668.3|668|174
1653399980000|2022-05-24 13:46:20||668||668||668||668|300
1653399990000|2022-05-24 13:46:30|668.2|668.1|668.3|668.1|668.3|668.1|668.2|668.1|583
1653400000000|2022-05-24 13:46:40|668.2|668|668.2|668|668.2|668|668.1|668|359
1653400010000|2022-05-24 13:46:50|668.1||668.1||668.2||668.1||32931
1653400020000|2022-05-24 13:47:00|||||||||4025
1653400030000|2022-05-24 13:47:10|||||||||7821
1653400040000|2022-05-24 13:47:20|||||||||32290
1653400050000|2022-05-24 13:47:30|||||||||17975
1653400070000|2022-05-24 13:47:50|668.2|668.1|668.4|668.2|668.4|668.3|668.2|668.1|1833
1653400080000|2022-05-24 13:48:00|668.3|668.1|668.4|668.2|668.4|668.2|668.3|668|1879
1653400090000|2022-05-24 13:48:10|668.5|668.3|668.7|668.3|668.7|668.3|668.5|668.3|910
1653400100000|2022-05-24 13:48:20|668.8|668.4|668.5|668.1|668.8|668.5|668.5|668.1|1401
1653400110000|2022-05-24 13:48:30|668.4|668|668.2|668|668.4|668|668.2|668|7889
1653400160000|2022-05-24 13:49:20|668.1|668.1|668.7|668.3|668.7|668.3|668.1|668.1|3631
1653400170000|2022-05-24 13:49:30|668.6|668.2|668.4|668|668.6|668.2|668.4|668|0
1653400180000|2022-05-24 13:49:40|668.3||668.3||668.3||668.1||7710
1653400190000|2022-05-24 13:49:50|668.2||668.3||668.3||668.2||10
1653400210000|2022-05-24 13:50:10|668.2||668.1||668.2||668.1||10503
1653400220000|2022-05-24 13:50:20|668.3|667.8|667.4|667|668.4|667.8|666.9|666.5|82287
1653400230000|2022-05-24 13:50:30|667|666.9|667.3|667|667.3|667|667|666.7|1355
1653400250000|2022-05-24 13:50:50|667.2|666.8|667.2|666.8|667.2|666.9|667.1|666.7|9408
1653400260000|2022-05-24 13:51:00|667.3|667.2|667.5|667.2|667.5|667.3|667.3|667.2|1562
1653400270000|2022-05-24 13:51:10|667.4|667|667.3|667|667.4|667|667.3|666.9|1091
1653400280000|2022-05-24 13:51:20|667.4|667.1|667.8|667.4|667.8|667.5|667.4|667.1|1558
1653400290000|2022-05-24 13:51:30|667.9|667.3|667.8|667.5|667.9|667.5|667.8|667.3|0
1653400310000|2022-05-24 13:51:50|667.7||667.7||667.7||667.7||0
1653400320000|2022-05-24 13:52:00|667.8|667.6|668.4|668|668.4|668.1|667.8|667.6|3375
1653400330000|2022-05-24 13:52:10|668.5|668.1|668.7|668.3|668.8|668.3|668.5|668.1|0
1653400340000|2022-05-24 13:52:20|668.6||668.6||668.6||668.5||555
1653400380000|2022-05-24 13:53:00|668.5|668.4|668.6|668.2|668.6|668.4|668.4|668.2|1578
1653400390000|2022-05-24 13:53:10|668.8|668.3|668.9|668.5|668.9|668.6|668.6|668.3|1418
1653400400000|2022-05-24 13:53:20|669||668.9||669||668.9||0
1653400420000|2022-05-24 13:53:40|668.7|668.4|668.6|668.3|668.7|668.4|668.6|668.2|700
1653400430000|2022-05-24 13:53:50|668.5|668.2|668.7|668.4|668.7|668.4|668.5|668.2|1
1653400450000|2022-05-24 13:54:10|668.8|668.5|668.9|668.6|668.9|668.6|668.8|668.5|1000
1653400470000|2022-05-24 13:54:30|669|668.5|669|668.5|669|668.6|668.9|668.5|500
1653400480000|2022-05-24 13:54:40|668.9|668.4|668.8|668.4|668.9|668.4|668.8|668.4|0
1653400490000|2022-05-24 13:54:50|668.7|668.3|668.5|668.2|668.7|668.3|668.4|668.2|336
1653400500000|2022-05-24 13:55:00|668.6|668.1|668.4|668.1|668.6|668.1|668.3|667.9|141
1653400510000|2022-05-24 13:55:10|668.5||668.3||668.5||668.3||0
1653400520000|2022-05-24 13:55:20|668.2|668|667.8|667.4|668.2|668|667.8|667.4|1562
1653400530000|2022-05-24 13:55:30||667.3||667.3||667.3||667.3|0
1653400540000|2022-05-24 13:55:40|667.7|667.2|667.5|667.1|667.7|667.2|667.5|667.1|0
1653400550000|2022-05-24 13:55:50|667.4|667|667.3|666.8|667.4|667|667.3|666.8|0
1653400560000|2022-05-24 13:56:00||667||667||667||667|0
1653400570000|2022-05-24 13:56:10|667.2||667.1||667.2||667.1||0
1653400580000|2022-05-24 13:56:20|667|666.8|666.9|666.6|667|666.8|666.9|666.5|4001
1653400590000|2022-05-24 13:56:30|666.8|666.5|666.7|666.4|666.8|666.5|666.5|666.3|503
1653400600000|2022-05-24 13:56:40||666.3||666.3||666.3||666.3|0
1653400620000|2022-05-24 13:57:00|666.8|666.4|667.3|666.9|667.4|666.9|666.8|666.4|5266
1653400630000|2022-05-24 13:57:10|667.2|667|667.8|667.3|667.8|667.3|667.2|667|851
1653400640000|2022-05-24 13:57:20||667.5||667.5||667.5||667.5|0
1653400650000|2022-05-24 13:57:30|667.7|667.3|667.6|667.3|667.7|667.3|667.6|667.3|1210
1653400660000|2022-05-24 13:57:40|667.5|667.1|667.2|666.9|667.5|667.1|667.2|666.9|412
1653400670000|2022-05-24 13:57:50||666.8||666.6||666.8||666.6|0
1653400680000|2022-05-24 13:58:00|667.3|666.7|667.2|666.7|667.3|666.8|667.2|666.6|897
1653400690000|2022-05-24 13:58:10||666.8||666.7||666.8||666.6|0
1653400740000|2022-05-24 13:59:00|667.1|666.6|666.8|666.3|667.1|666.6|666.8|666.3|1250
1653400750000|2022-05-24 13:59:10|666.7||666.7||666.7||666.7||0
1653400760000|2022-05-24 13:59:20|666.6||666.6||666.6||666.6||0
1653400770000|2022-05-24 13:59:30|666.5|666.4|666.4|666.1|666.6|666.4|666.4|666.1|3192
1653400780000|2022-05-24 13:59:40|666.5|666.2|666.5|666.1|666.7|666.2|666.5|666.1|755
1653400790000|2022-05-24 13:59:50|666.4||666.4||666.4||666.4||0
1653400800000|2022-05-24 14:00:00|666.5|666.2|666.3|666.1|666.5|666.3|666.2|666|3332
1653400810000|2022-05-24 14:00:10|666.2|666|666.2|666.1|666.3|666.1|666.2|666|1703
1653400820000|2022-05-24 14:00:20|666.6|666.2|666.4|666.2|666.7|666.2|666.4|666|8033
1653400830000|2022-05-24 14:00:30||666.3||666.3||666.3||666.3|1
1653400860000|2022-05-24 14:01:00||666.2||666.2||666.2||666.2|3
1653400870000|2022-05-24 14:01:10|666.3|666.1|666.3|666.1|666.4|666.2|666.3|666|2241
1653400880000|2022-05-24 14:01:20|666.2|666|665.3|665|666.2|666|665.3|665|60631
1653400890000|2022-05-24 14:01:30|665.2|664.8|664.6|664.4|665.2|664.8|664.6|664.2|10047
1653400900000|2022-05-24 14:01:40|664|663.9|664.7|664|664.7|664.3|664|663.6|18176
1653400910000|2022-05-24 14:01:50|664.6|664.1|664.3|664.1|664.6|664.1|664.3|664.1|0
1653400920000|2022-05-24 14:02:00|664.2|664|664.8|664.5|665|664.6|664.2|664|4715
1653400930000|2022-05-24 14:02:10|664.9|664.6|665.4|664.9|665.6|665.1|664.9|664.6|4641
1653400940000|2022-05-24 14:02:20|665.3|664.8|665.2|664.7|665.3|664.8|665.2|664.7|0
1653400950000|2022-05-24 14:02:30|665.3|665|664.9|664.7|665.3|665.2|664.9|664.7|1591
1653400960000|2022-05-24 14:02:40|665|664.8|665.3|664.8|665.4|664.9|665|664.8|1629
1653400970000|2022-05-24 14:02:50|665.2|664.9|665.2|664.9|665.2|665.1|665.2|664.9|5904
1653400980000|2022-05-24 14:03:00|665.1|665|665.2|664.9|665.2|665.1|665.1|664.9|808
1653400990000|2022-05-24 14:03:10|665.1||665||665.1||665||0
1653401000000|2022-05-24 14:03:20|665.1|664.7|665.5|665.1|665.5|665.1|665.1|664.6|2883
1653401010000|2022-05-24 14:03:30||665||665||665||665|0
1653401020000|2022-05-24 14:03:40|665.4||665.4||665.4||665.4||0
1653401040000|2022-05-24 14:04:00|665.3|664.8|664.9|664.5|665.3|664.9|664.9|664.4|4796
1653401050000|2022-05-24 14:04:10||664.4||664.3||664.4||664.3|0
1653401070000|2022-05-24 14:04:30|664.8|664.5|664.8|664.5|664.8|664.5|664.8|664.5|0
1653401090000|2022-05-24 14:04:50|664.7|664.4|664.6|664.2|664.7|664.4|664.6|664.2|2
1653401100000|2022-05-24 14:05:00|664.7|664.3|665.4|665.1|665.4|665.1|664.7|664.3|3423
1653401110000|2022-05-24 14:05:10|665.5|665.2|665.4|665.1|665.5|665.2|665.2|665.1|1193
1653401120000|2022-05-24 14:05:20|665.5|665.2|665.5|665.1|665.5|665.3|665.5|665.1|379
1653401130000|2022-05-24 14:05:30|665.4|664.9|664.9|664.4|665.4|664.9|664.9|664.4|135
1653401140000|2022-05-24 14:05:40|664.8|664.3|664.5|664|664.8|664.4|664.5|664|198
1653401150000|2022-05-24 14:05:50|664.4|663.9|664.4|664|664.4|664|664.4|663.9|0
1653401160000|2022-05-24 14:06:00||663.9||664||664||663.9|0
1653401170000|2022-05-24 14:06:10|664.3|663.9|663.9|663.6|664.4|664.1|663.9|663.6|0
1653401180000|2022-05-24 14:06:20|664|663.7|664|663.6|664|663.8|663.9|663.6|942
1653401200000|2022-05-24 14:06:40|663.9|663.1|664.6|664.2|664.6|664.2|663.6|663.1|32555
1653401210000|2022-05-24 14:06:50|664.7|664.4|664.5|664.2|664.7|664.5|664.5|664.2|1704
1653401220000|2022-05-24 14:07:00|664.4|664|664|663.6|664.4|664|663.9|663.6|10294
1653401230000|2022-05-24 14:07:10|663.9|663.4|663.7|663.2|663.9|663.4|663.7|663.2|1285
1653401270000|2022-05-24 14:07:50|663.6|663|662.9|662.7|663.6|663.2|662.9|662.7|8517
1653401280000|2022-05-24 14:08:00|662.8|662.4|662.8|662.3|662.8|662.4|662.8|662.3|70
1653401290000|2022-05-24 14:08:10|662.6|662.4|662.9|662.5|663|662.8|662.6|662.4|10728
1653401300000|2022-05-24 14:08:20|663|662.9|662.2|661.8|663|662.9|662.1|661.6|43910
1653401310000|2022-05-24 14:08:30|662.3|662.2|662.9|662.5|662.9|662.6|662.3|662.2|9192
1653401320000|2022-05-24 14:08:40|662.8|662.4|662.6|662.4|662.8|662.4|662.6|662.4|0
1653401330000|2022-05-24 14:08:50|662.5||662.5||662.5||662.5||0
1653401340000|2022-05-24 14:09:00|662.6|662.2|662.6|662.3|662.6|662.4|662.5|662.2|4370
1653401360000|2022-05-24 14:09:20|662.5|662.2|662.4|662|662.5|662.2|662.3|662|1950
1653401370000|2022-05-24 14:09:30|662.3|662.1|662.2|662|662.3|662.1|662.1|662|1249
1653401390000|2022-05-24 14:09:50|662.1||662.1||662.2||662.1||1405
1653401400000|2022-05-24 14:10:00|||||||||411
1653401410000|2022-05-24 14:10:10|662.2|662.1|662.5|662.1|662.5|662.3|662.2|662.1|2275
1653401430000|2022-05-24 14:10:30|662.6|662.5|662.3|662|662.7|662.5|662.1|662|27771
1653401440000|2022-05-24 14:10:40|662.2||662.1||662.2||662.1||627
1653401450000|2022-05-24 14:10:50|662|661.8|662|661.7|662.2|662|662|661.7|729
1653401460000|2022-05-24 14:11:00|662.1|661.8|662.2|661.9|662.2|662|662.1|661.8|593
1653401490000|2022-05-24 14:11:30|662.3|662|662.6|662.2|662.6|662.2|662.3|662|2248
1653401500000|2022-05-24 14:11:40|662.5|662.1|663.1|662.6|663.1|662.6|662.4|662.1|1796
1653401510000|2022-05-24 14:11:50|663||662.9||663||662.9||0
1653401520000|2022-05-24 14:12:00|663|662.5|662.7|662.2|663|662.5|662.7|662.2|3
1653401540000|2022-05-24 14:12:20|662.8||662.8||662.8||662.8||0
1653401560000|2022-05-24 14:12:40|662.7|662.4|662.8|662.5|663|662.7|662.6|662.4|2330
1653401570000|2022-05-24 14:12:50|662.7|662.4|661.7|661.3|662.7|662.5|661.7|661.3|4019
1653401580000|2022-05-24 14:13:00|661.6|661.4|661.6|661.4|661.6|661.4|661.6|661.4|0
1653401590000|2022-05-24 14:13:10|661.8|661.5|661.9|661.6|661.9|661.7|661.8|661.5|1338
1653401600000|2022-05-24 14:13:20||661.7||661.7||661.7||661.7|0
1653401610000|2022-05-24 14:13:30|661.8|661.5|661.8|661.6|661.9|661.6|661.8|661.4|1257
1653401620000|2022-05-24 14:13:40|661.7|661.5|661.6|661.2|661.7|661.5|661.6|661.2|160
1653401630000|2022-05-24 14:13:50|661.5|661.1|661.4|661.2|661.5|661.3|661.2|661|2361
1653401640000|2022-05-24 14:14:00|661.3|661.1|661.4|661.1|661.4|661.2|661.3|661|1515
1653401650000|2022-05-24 14:14:10|661.3|661|661.1|660.7|661.3|661.1|661|660.7|27013
1653401660000|2022-05-24 14:14:20|661|661|661.1|660.8|661.2|661|661|660.8|1518
1653401670000|2022-05-24 14:14:30|661|660.7|660.9|660.7|661|660.8|660.9|660.7|34
1653401680000|2022-05-24 14:14:40|661|660.6|661.2|660.7|661.3|661|660.9|660.5|5911
1653401690000|2022-05-24 14:14:50|661.1|660.8|661.1|661|661.1|661|660.9|660.6|2156
1653401700000|2022-05-24 14:15:00|661.2|661.1|661.4|661.1|661.4|661.2|661.2|661|3593
1653401710000|2022-05-24 14:15:10|661.6|661.2|661.6|661.3|661.9|661.6|661.6|661.2|2721
1653401720000|2022-05-24 14:15:20|661.5|661.2|661.4|661|661.6|661.2|661.4|661|3008
1653401730000|2022-05-24 14:15:30|661.3||661.3||661.3||661.3||0
1653401740000|2022-05-24 14:15:40|661.2|661.1|661.3|660.9|661.3|661.1|661.1|660.9|13072
1653401750000|2022-05-24 14:15:50|661.2|660.8|660.7|660.3|661.2|661|660.5|660.3|4611
1653401760000|2022-05-24 14:16:00|660.6|660.4|661.1|660.9|661.3|661|660.6|660.4|19112
1653401770000|2022-05-24 14:16:10|661|661|661.1|660.9|661.1|661|661|660.9|2056
1653401780000|2022-05-24 14:16:20|661|660.7|661.1|660.7|661.1|660.7|661|660.7|106
1653401790000|2022-05-24 14:16:30|661||661||661||661||0
1653401800000|2022-05-24 14:16:40|660.9|660.6|661|660.6|661|660.8|660.9|660.6|489
1653401810000|2022-05-24 14:16:50|660.9|660.5|660.9|660.6|661|660.6|660.7|660.5|759
1653401820000|2022-05-24 14:17:00|660.8|660.5|660.7|660.5|660.8|660.5|660.7|660.5|0
1653401830000|2022-05-24 14:17:10|660.6|660.6|661.1|660.7|661.1|660.8|660.6|660.5|5042
1653401840000|2022-05-24 14:17:20|661|660.6|661|660.6|661.1|660.6|661|660.6|0
1653401850000|2022-05-24 14:17:30|660.9||660.9||660.9||660.9||0
1653401860000|2022-05-24 14:17:40||660.7||660.7||660.7||660.7|0
1653401870000|2022-05-24 14:17:50|661|660.8|661.5|661|661.5|661|661|660.8|2780
1653401880000|2022-05-24 14:18:00|661.6|661.1|661.7|661.3|661.7|661.3|661.4|661.1|2203
1653401890000|2022-05-24 14:18:10|661.6||661.6||661.6||661.6||0
1653401900000|2022-05-24 14:18:20|661.5|661.2|661|660.6|661.6|661.2|661|660.6|1964
1653401910000|2022-05-24 14:18:30|661.4|660.5|661|660.8|661.5|661.2|661|660.5|18226
1653401920000|2022-05-24 14:18:40|660.9|660.7|660.9|660.5|660.9|660.7|660.9|660.5|3
1653401930000|2022-05-24 14:18:50|660.8|660.4|660.7|660.5|660.9|660.6|660.7|660.4|2328
1653401940000|2022-05-24 14:19:00|660.6|660.6|660.7|660.3|660.7|660.6|660.6|660.3|2076
1653401950000|2022-05-24 14:19:10|661|660.4|661|660.6|661|660.6|660.9|660.4|3000
1653401960000|2022-05-24 14:19:20|661.1|660.7|661|660.7|661.1|660.7|661|660.7|444
1653401970000|2022-05-24 14:19:30|660.9|660.6|661|660.6|661|660.6|660.9|660.6|0
1653401980000|2022-05-24 14:19:40|661.1|660.7|661.4|661|661.4|661|661.1|660.6|6247
1653401990000|2022-05-24 14:19:50|661.3|660.9|660.9|660.6|661.3|660.9|660.9|660.6|2083
1653402000000|2022-05-24 14:20:00|660.8|660.5|660.8|660.5|660.8|660.6|660.8|660.5|200
1653402020000|2022-05-24 14:20:20|660.9|660.6|661.6|661.3|661.6|661.3|660.9|660.6|10270
1653402030000|2022-05-24 14:20:30|661.5|661.2|661.6|661.4|661.6|661.4|661.5|661.2|300
1653402040000|2022-05-24 14:20:40|661.5|661.3|661.6|661.3|661.6|661.3|661.5|661.3|825
1653402050000|2022-05-24 14:20:50|661.5|661.2|661.3|661.1|661.6|661.2|661.3|661.1|0
1653402060000|2022-05-24 14:21:00|661.2|661|660.9|660.7|661.2|661|660.9|660.6|1104
1653402070000|2022-05-24 14:21:10|661.1|660.8|661.2|660.7|661.2|660.9|660.9|660.7|5009
1653402080000|2022-05-24 14:21:20|661.1|661.1|661.1|660.8|661.2|661.1|660.9|660.7|3232
1653402090000|2022-05-24 14:21:30|661|660.7|660.8|660.3|661|660.7|660.8|660.3|354
1653402110000|2022-05-24 14:21:50|660.7|660.4|660.7|660.3|660.7|660.4|660.7|660.3|100
1653402120000|2022-05-24 14:22:00|660.8|660.4|660.8|660.4|660.8|660.4|660.8|660.4|0
1653402130000|2022-05-24 14:22:10|660.7|660.5|661.5|661.1|661.5|661.1|660.7|660.5|2324
1653402140000|2022-05-24 14:22:20|661.6||661.6||661.6||661.6||0
1653402160000|2022-05-24 14:22:40|661.7|661.2|662.3|661.9|662.4|661.9|661.7|661.2|3843
1653402170000|2022-05-24 14:22:50|662.4|662|662.5|662.1|662.6|662.3|662.1|661.6|30979
1653402180000|2022-05-24 14:23:00|662.4|662.6|662.8|662.6|663|662.8|662.3|662.2|23492
1653402190000|2022-05-24 14:23:10|662.7|662.5|663.1|662.8|663.2|663.1|662.7|662.4|9304
1653402200000|2022-05-24 14:23:20|663.2|662.7|662.2|661.9|663.3|663.2|662.2|661.9|8252
1653402210000|2022-05-24 14:23:30|662.1|661.8|662|661.6|662.1|661.8|662|661.6|0
1653402220000|2022-05-24 14:23:40|662.1|661.5|661.9|661.5|662.2|661.9|661.9|661.4|2822
1653402230000|2022-05-24 14:23:50|661.8||661.8||661.8||661.8||0
1653402240000|2022-05-24 14:24:00|661.7|661.6|661.8|661.6|661.8|661.7|661.7|661.6|185
1653402250000|2022-05-24 14:24:10|662|661.7|662.2|661.8|662.2|661.8|662|661.7|856
1653402260000|2022-05-24 14:24:20|662.1||662.1||662.1||662.1||0
1653402270000|2022-05-24 14:24:30|662||662.1||662.1||662||0
1653402280000|2022-05-24 14:24:40|662|661.7|660.9|660.5|662|661.8|660.9|660.5|4804
1653402290000|2022-05-24 14:24:50|661|660.6|661.8|661.3|661.8|661.3|661|660.6|4928
1653402300000|2022-05-24 14:25:00|662|661.4|662.4|662|662.6|662|661.5|661.4|2386
1653402310000|2022-05-24 14:25:10|662.3|661.9|661.7|661.3|662.3|661.9|661.7|661.3|603
1653402320000|2022-05-24 14:25:20|661.8|661.4|661.9|661.7|661.9|661.8|661.8|661.4|30558
1653402330000|2022-05-24 14:25:30|661.8|661.8|662.3|661.9|662.3|661.9|661.8|661.8|23443
1653402340000|2022-05-24 14:25:40|662|662|662|661.7|662.3|662|662|661.7|2175
1653402350000|2022-05-24 14:25:50|661.9||661.8||661.9||661.8||7627
1653402360000|2022-05-24 14:26:00|661.9|661.8|662|661.7|662|661.9|661.9|661.7|2259
1653402370000|2022-05-24 14:26:10|661.9||661.9||661.9||661.8||9517
1653402380000|2022-05-24 14:26:20|662|661.8|661.8|661.7|662|661.8|661.8|661.7|29838
1653402390000|2022-05-24 14:26:30|661.9|661.6|661.4|661.2|661.9|661.6|661.4|661.2|2124
1653402400000|2022-05-24 14:26:40|661.3|661.1|661.1|660.9|661.3|661.1|661.1|660.9|95
1653402410000|2022-05-24 14:26:50|661|660.8|661.1|660.8|661.1|660.9|660.8|660.7|1229
1653402420000|2022-05-24 14:27:00|661|660.9|661.5|661.3|661.5|661.3|661|660.9|5215
1653402430000|2022-05-24 14:27:10|661.6|661.4|661.4|661.1|661.9|661.5|661.4|661.1|1158
1653402440000|2022-05-24 14:27:20|661.5|661.2|661.7|661.4|661.7|661.4|661.5|661.2|479
1653402450000|2022-05-24 14:27:30|661.6|661.5|662.2|661.8|662.2|661.8|661.6|661.3|23109
1653402460000|2022-05-24 14:27:40|662.1|662.1|662.2|661.8|662.2|662.1|662|661.8|3842
1653402470000|2022-05-24 14:27:50|662.3|662|662.4|662.1|662.7|662.4|662.3|662|3712
1653402480000|2022-05-24 14:28:00||662.2||662.1||662.2||662.1|93
1653402500000|2022-05-24 14:28:20||662||662||662||662|0
1653402510000|2022-05-24 14:28:30|662.3|662.5|662.3|662.1|662.6|662.5|662.3|662|10200
1653402530000|2022-05-24 14:28:50|662.4|662.2|662.4|662.2|662.4|662.3|662.3|662.2|3099
1653402540000|2022-05-24 14:29:00|662.3|662|661.8|661.3|662.3|662|661.8|661.3|2721
1653402550000|2022-05-24 14:29:10|661.6|661.2|661.6|661.1|661.8|661.2|661.6|661.1|0
1653402560000|2022-05-24 14:29:20|661.5|661|661.2|660.8|661.5|661|661.2|660.8|600
1653402570000|2022-05-24 14:29:30|661.1|660.7|660.9|660.6|661.1|660.7|660.7|660.5|609
1653402580000|2022-05-24 14:29:40|660.8|660.5|661.1|660.8|661.2|660.9|660.8|660.5|3224
1653402590000|2022-05-24 14:29:50|661.2|660.9|661.3|661|661.4|661.3|661|660.8|16364
1653402600000|2022-05-24 14:30:00|661.2|660.9|660.8|660.5|661.2|661|660.8|660.4|8161
1653402610000|2022-05-24 14:30:10|660.7|660.4|660.5|660.1|660.7|660.4|660.5|660.1|721
1653402620000|2022-05-24 14:30:20|660.6|660.2|660.7|660.3|660.9|660.6|660.6|660.2|2079
1653402650000|2022-05-24 14:30:50|660.6|660.2|659.9|659.6|660.6|660.2|659.6|659.5|137280
1653402660000|2022-05-24 14:31:00|659.8|659.5|660.1|659.8|660.1|660|659.6|659.3|4363
1653402670000|2022-05-24 14:31:10|660|659.7|659.8|659.5|660.2|660.1|659.8|659.5|6800
1653402680000|2022-05-24 14:31:20|659.9|659.8|660.5|659.9|660.5|659.9|659.9|659.8|521
1653402690000|2022-05-24 14:31:30|660.6|660|660.7|660.2|660.7|660.2|660.6|660|0
1653402710000|2022-05-24 14:31:50|660.8|660.3|660.9|660.7|660.9|660.7|660.8|660.3|0
1653402720000|2022-05-24 14:32:00|661.1|660.8|660.9|660.6|661.2|660.8|660.9|660.6|2109
1653402730000|2022-05-24 14:32:10|660.8|660.5|661|660.7|661.1|661|660.8|660.5|10388
1653402740000|2022-05-24 14:32:20|660.9|660.6|660.8|660.5|660.9|660.6|660.8|660.5|420
1653402760000|2022-05-24 14:32:40||660.6||660.6||660.6||660.6|0
1653402770000|2022-05-24 14:32:50|660.6|660.5|660.5|660.2|660.7|660.6|660.5|660.2|7807
1653402780000|2022-05-24 14:33:00||660.3||660.2||660.4||660.2|300
1653402790000|2022-05-24 14:33:10||660.1||660.1||660.1||660.1|0
1653402810000|2022-05-24 14:33:30|660.4||660.4||660.4||660.4||500
1653402820000|2022-05-24 14:33:40|660.5|660.2|660.5|660.2|660.5|660.2|660.5|660.2|110
1653402830000|2022-05-24 14:33:50|660.6|660.1|660.8|660.6|660.9|660.7|660.6|660.1|3020
1653402840000|2022-05-24 14:34:00|660.9|660.5|660.7|660.3|660.9|660.7|660.7|660.3|139
1653402850000|2022-05-24 14:34:10|660.6|660.4|660.7|660.4|660.7|660.4|660.6|660.4|0
1653402860000|2022-05-24 14:34:20||660.3||660.3||660.3||660.3|0
1653402880000|2022-05-24 14:34:40|||||||||180
1653402890000|2022-05-24 14:34:50|660.5|660.2|660.5|660.1|660.5|660.3|660.4|660.1|3220
1653402900000|2022-05-24 14:35:00|660.4|660|660.2|660.1|660.4|660.1|660.1|660|15919
1653402910000|2022-05-24 14:35:10|660.1|660|659.4|659.2|660.2|660.1|659.3|659|106906
1653402920000|2022-05-24 14:35:20|659.3|659.1|659|658.9|659.3|659.1|658.9|658.7|9253
1653402930000|2022-05-24 14:35:30|658.9|658.7|658.9|658.5|658.9|658.7|658.9|658.4|35
1653402940000|2022-05-24 14:35:40|659.1|659|659.2|659|659.5|659.4|659|658.6|21626
1653402950000|2022-05-24 14:35:50|659.1|659.1|659.6|659.2|659.8|659.6|659.1|659|11638
1653402960000|2022-05-24 14:36:00|659.5|659.6|659.4|659.3|659.7|659.6|659.2|659|11600
1653402970000|2022-05-24 14:36:10|659.6|659.1|659.5|659.2|659.6|659.3|659.2|659|8223
1653402980000|2022-05-24 14:36:20|659.4|659.1|658.8|658.4|659.4|659.1|658.8|658.4|2232
1653402990000|2022-05-24 14:36:30||658.3||658.3||658.3||658.3|0
1653403000000|2022-05-24 14:36:40|658.7|658.2|658.3|658.1|658.7|658.2|658.2|658|2880
1653403010000|2022-05-24 14:36:50|658.2|658|658.2|658.1|658.3|658.1|658.2|658|2916
1653403020000|2022-05-24 14:37:00|658.1|658|657.2|656.9|658.2|658.1|657.1|656.9|93789
1653403030000|2022-05-24 14:37:10|657.1|656.6|657|656.8|657.2|656.9|656.7|656.4|47887
1653403040000|2022-05-24 14:37:20|657.1|656.9|657.2|656.8|657.3|657.1|657.1|656.8|928
1653403050000|2022-05-24 14:37:30|657.1|656.9|657.1|656.7|657.1|656.9|657|656.6|1000
1653403070000|2022-05-24 14:37:50|657|656.5|656.8|656.5|657|656.6|656.8|656.5|841
1653403080000|2022-05-24 14:38:00|656.7|656.6|656.8|656.5|656.9|656.7|656.7|656.5|2323
1653403090000|2022-05-24 14:38:10|656.9|656.6|656.7|656.5|657.1|656.8|656.6|656.5|18811
1653403100000|2022-05-24 14:38:20|656.8|656.6|656.8|656.6|656.8|656.6|656.7|656.6|4418
1653403110000|2022-05-24 14:38:30|656.9|656.7|656.9|656.6|657.2|656.8|656.9|656.6|2195
1653403120000|2022-05-24 14:38:40|656.8|656.5|656.3|656.1|656.8|656.6|656.3|656.1|34195
1653403130000|2022-05-24 14:38:50|656.4|656.2|656.4|656.1|656.7|656.4|656.4|656.1|16073
1653403140000|2022-05-24 14:39:00|656.3|656.2|656.4|656.1|656.4|656.2|656.3|656.1|394
1653403160000|2022-05-24 14:39:20|656.6|656.2|656.7|656.4|656.7|656.4|656.6|656.2|1692
1653403170000|2022-05-24 14:39:30|657.1|656.5|657.3|657|657.6|657.2|656.8|656.5|11740
1653403180000|2022-05-24 14:39:40|657.2|656.9|656.7|656.3|657.2|656.9|656.7|656.3|26551
1653403190000|2022-05-24 14:39:50|656.8|656.4|657.2|656.7|657.2|656.7|656.7|656.2|9295
1653403200000|2022-05-24 14:40:00|657.1|656.6|657|656.5|657.1|656.6|657|656.5|0
1653403210000|2022-05-24 14:40:10|656.9|656.3|656.7|656.4|656.9|656.4|656.6|656.1|725
1653403220000|2022-05-24 14:40:20||656.3||656.3||656.3||656.3|0
1653403230000|2022-05-24 14:40:30|656.6||656.4||656.6||656.4||20588
1653403240000|2022-05-24 14:40:40|656.6||656.6||656.6||656.4||1221
1653403250000|2022-05-24 14:40:50|656.5||656.5||656.5||656.5||0
1653403260000|2022-05-24 14:41:00|656.4|656.1|656.4|656.1|656.4|656.3|656.3|656.1|9677
1653403280000|2022-05-24 14:41:20|656.5|656.2|656.5|656.1|656.5|656.3|656.3|656.1|1286
1653403290000|2022-05-24 14:41:30|656.3||656.3||656.3||656.3||68
1653403300000|2022-05-24 14:41:40|656.2|656|656.2|656.1|656.3|656.1|656.1|656|4411
1653403310000|2022-05-24 14:41:50|656.1|656|656.2|656.1|656.2|656.1|656.1|656|2288
1653403320000|2022-05-24 14:42:00|656.1|656|656.2|656.1|656.2|656.1|656.1|656|3055
1653403330000|2022-05-24 14:42:10|656.1|656|656.2|656.1|656.2|656.1|656.1|656|2440
1653403340000|2022-05-24 14:42:20|656.4|656.2|656.7|656.6|656.7|656.6|656.2|656.2|1866
1653403350000|2022-05-24 14:42:30|656.8|656.4|657.1|656.6|657.1|656.6|656.7|656.4|921
1653403360000|2022-05-24 14:42:40|657|656.5|656.9|656.5|657|656.7|656.9|656.5|150
1653403370000|2022-05-24 14:42:50|656.8|656.6|656.8|656.4|656.9|656.7|656.8|656.4|764
1653403380000|2022-05-24 14:43:00||656.5||656.5||656.5||656.5|0
1653403390000|2022-05-24 14:43:10|656.9|656.8|656.5|656.2|656.9|656.8|656.4|656.1|42251
1653403400000|2022-05-24 14:43:20|656.4|656.1|656.4|656.1|656.4|656.1|656.4|656.1|300
1653403410000|2022-05-24 14:43:30|656.3|656|656.2|656.1|656.3|656.1|656.1|656|7429
1653403420000|2022-05-24 14:43:40|656.3|656.2|656.4|656.1|656.4|656.2|656.3|656.1|1233
1653403430000|2022-05-24 14:43:50|656.3||656.3||656.3||656.3||9923
1653403440000|2022-05-24 14:44:00|656.2|656|655.8|655.2|656.2|656|655.8|655.2|83894
1653403450000|2022-05-24 14:44:10|655.7|655.1|654.9|654.7|655.7|655.1|654.9|654.6|4446
1653403460000|2022-05-24 14:44:20|654.8|654.6|655.1|654.8|655.2|654.9|654.8|654.6|7118
1653403470000|2022-05-24 14:44:30|655.2|654.9|655.3|655|655.4|655.1|655.2|654.9|495
1653403480000|2022-05-24 14:44:40|655.2|654.9|655.1|655|655.2|655|655.1|654.8|7121
1653403490000|2022-05-24 14:44:50|655|654.8|655|654.8|655.1|654.8|655|654.6|2580
1653403500000|2022-05-24 14:45:00|654.9|654.6|654.8|654.6|654.9|654.6|654.7|654.6|10355
1653403510000|2022-05-24 14:45:10|654.9|654.7|655.2|654.8|655.2|654.9|654.9|654.7|3820
1653403520000|2022-05-24 14:45:20||654.9||654.8||654.9||654.8|0
1653403530000|2022-05-24 14:45:30|655.1|654.7|655.4|655.1|655.5|655.2|655.1|654.6|5487
1653403540000|2022-05-24 14:45:40|655.5|655.2|655.2|654.7|655.5|655.2|655.1|654.7|6888
1653403550000|2022-05-24 14:45:50||654.6||654.6||654.6||654.6|0
1653403560000|2022-05-24 14:46:00|655.1|655|654.7|654.6|655.2|655|654.7|654.6|5474
1653403570000|2022-05-24 14:46:10|654.6|654.5|654.7|654.5|655.2|654.8|654.5|654.4|15494
1653403580000|2022-05-24 14:46:20|654.9|654.4|654.6|654.4|655|654.8|654.6|654.4|10876
1653403590000|2022-05-24 14:46:30|654.5|654.2|654.4|654.1|654.5|654.2|654.4|654.1|25000
1653403600000|2022-05-24 14:46:40|654.5|654.2|654.5|654.3|654.6|654.4|654.5|654.2|1120
1653403610000|2022-05-24 14:46:50|654.6|654.4|654.7|654.3|654.8|654.6|654.6|654.3|3055
1653403620000|2022-05-24 14:47:00|654.6|654.1|654.5|654.1|654.6|654.1|654.4|654.1|2689
1653403640000|2022-05-24 14:47:20|654.6|654.2|654.4|654.1|654.6|654.2|654.4|654.1|755
1653403650000|2022-05-24 14:47:30|654.3|654.3|654.4|654.1|654.4|654.3|654.3|654.1|1000
1653403660000|2022-05-24 14:47:40|654.3||654.3||654.3||654.3||0
1653403670000|2022-05-24 14:47:50|654.2|654|654.2|654.1|654.3|654.1|654.2|654|1859
1653403680000|2022-05-24 14:48:00|654.1|654|654.2|654.1|654.2|654.1|654.1|654|3877
1653403690000|2022-05-24 14:48:10|654.1|654|654.2|654.1|654.2|654.1|654.1|654|31422
1653403700000|2022-05-24 14:48:20|654.1|654|654.2|654.1|654.2|654.1|654.1|654|13766
1653403710000|2022-05-24 14:48:30|654.1|654|653.2|652.8|654.1|654|652.8|652.6|100182
1653403720000|2022-05-24 14:48:40|653.3|653.2|652.3|652.1|653.4|653.2|652.2|652.1|38384
1653403730000|2022-05-24 14:48:50|652.2|652.2|652.5|652.1|652.5|652.2|652.2|652.1|2774
1653403740000|2022-05-24 14:49:00|652.4||652.4||652.5||652.4||564
1653403750000|2022-05-24 14:49:10|652.5|652.2|652.2|652.1|652.5|652.2|652.1|652|9209
1653403760000|2022-05-24 14:49:20|652.1|652|652.2|652.1|652.2|652.1|652.1|652|4876
1653403780000|2022-05-24 14:49:40||652||652.1||652.1||652|4353
1653403800000|2022-05-24 14:50:00|652.1|652|651.2|651|652.1|652.1|651.2|651|83418
1653403810000|2022-05-24 14:50:10|651.1|650.7|650.9|650.4|651.1|650.7|650.9|650.4|9443
1653403820000|2022-05-24 14:50:20|650.8|650.5|650.6|650.4|650.8|650.5|650.6|650.4|2262
1653403830000|2022-05-24 14:50:30|650.5|650.2|650|649.6|650.5|650.2|649.6|649.2|156337
1653403840000|2022-05-24 14:50:40|649.9|649.5|649.9|649.6|650|649.6|649.5|649.2|1284
1653403850000|2022-05-24 14:50:50|649.8|649.7|649.9|649.5|650.3|649.9|649.8|649.5|14839
1653403860000|2022-05-24 14:51:00|649.8|649.4|649.8|649.4|649.9|649.7|649.6|649.2|9842
1653403870000|2022-05-24 14:51:10|649.7|649.3|649.8|649.7|649.9|649.7|649.2|648.8|11192
1653403880000|2022-05-24 14:51:20|649.9|649.6|649.7|649.4|649.9|649.8|649.7|649.4|1000
1653403890000|2022-05-24 14:51:30|649.6|649.3|649.6|649|649.6|649.3|649.6|649|0
1653403900000|2022-05-24 14:51:40|649.7|649.1|649.5|649.1|649.9|649.7|649.5|649.1|9921
1653403910000|2022-05-24 14:51:50|649.4|649|649.4|649.2|649.4|649.2|649.3|649|918
1653403920000|2022-05-24 14:52:00|649.3|649.1|649.3|649|649.3|649.1|649.3|649|300
1653403930000|2022-05-24 14:52:10|649.2|648.9|648.9|648.6|649.2|649|648.9|648.4|1370
1653403940000|2022-05-24 14:52:20|649|648.7|649.2|648.8|649.4|649.1|649|648.7|1286
1653403960000|2022-05-24 14:52:40|649|649|649|648.8|649|649|649|648.8|0
1653403970000|2022-05-24 14:52:50|648.9|648.9|649.3|648.9|649.3|649|648.9|648.9|1506
1653403980000|2022-05-24 14:53:00|649.4|649|649.4|649|649.6|649.4|649.1|648.7|4990
1653403990000|2022-05-24 14:53:10|649.5|649.1|648.9|648.5|649.6|649.2|648.9|648.5|6181
1653404010000|2022-05-24 14:53:30||648.4||648.5||648.5||648.3|0
1653404040000|2022-05-24 14:54:00|648.8|648.3|648.9|648.5|649.3|648.9|648.6|648.2|31917
1653404050000|2022-05-24 14:54:10|649|648.6|649.3|648.9|649.5|649|648.9|648.6|2555
1653404060000|2022-05-24 14:54:20|650.1|649|650.4|650|650.7|650.2|650|649|44596
1653404070000|2022-05-24 14:54:30|650.7|650.1|650.7|650.3|650.7|650.3|650.6|650.1|2000
1653404080000|2022-05-24 14:54:40|651|650.4|652|651.5|652|651.5|651|650.4|16348
1653404090000|2022-05-24 14:54:50|651.9|651.4|651.9|651.4|651.9|651.4|651.9|651.2|0
1653404100000|2022-05-24 14:55:00|651.8|651.3|650.8|650|651.8|651.3|650.8|650|2816
1653404110000|2022-05-24 14:55:10|650.7||650.7||650.7||650.7||0
1653404120000|2022-05-24 14:55:20|650.6|649.9|650.3|649.6|650.6|649.9|650.3|649.6|3510
1653404130000|2022-05-24 14:55:30|650.2|649.5|650.2|649.5|650.2|649.5|650.2|649.5|0
1653404140000|2022-05-24 14:55:40|650.1|650|649.9|649.3|650.1|650|649.9|649.3|120
1653404150000|2022-05-24 14:55:50|649.8||649.8||649.8||649.8||111
1653404160000|2022-05-24 14:56:00|649.9|649.4|650.2|649.8|650.2|650|649.9|649.3|8007
1653404180000|2022-05-24 14:56:20|650.4|649.9|650.4|650.1|650.7|650.4|650.4|649.9|2974
1653404190000|2022-05-24 14:56:30|650.3|650|650|649.5|650.4|650.2|649.9|649.5|71372
1653404200000|2022-05-24 14:56:40|649.9|649.6|649.7|649.4|650|649.6|649.7|649.4|2097
1653404210000|2022-05-24 14:56:50|649.8|649.5|650|649.6|650|649.8|649.8|649.4|10164
1653404220000|2022-05-24 14:57:00|649.9|649.5|649.9|649.6|649.9|649.7|649.8|649.3|3392
1653404230000|2022-05-24 14:57:10||649.7||649.6||649.7||649.6|0
1653404240000|2022-05-24 14:57:20||649.7||649.6||649.7||649.6|0
1653404250000|2022-05-24 14:57:30|649.8|649.7|649.9|649.6|650|649.9|649.8|649.6|6247
1653404290000|2022-05-24 14:58:10|649.8||649.8||649.8||649.8||0
1653404300000|2022-05-24 14:58:20|649.9|649.7|650.3|650.1|650.5|650.1|649.9|649.7|8294
1653404320000|2022-05-24 14:58:40|650.4|650.2|650.3|650.1|650.4|650.2|650.3|650.1|4538
1653404330000|2022-05-24 14:58:50|650.4|650.2|650.5|650.1|650.6|650.4|650.3|650.1|33353
1653404340000|2022-05-24 14:59:00|650.4|650|649.8|649.6|650.4|650|649.8|649.6|996
1653404350000|2022-05-24 14:59:10|649.7|649.7|649.9|649.6|649.9|649.8|649.7|649.6|4826
1653404360000|2022-05-24 14:59:20|649.8|649.4|650|649.7|650|649.8|649.4|649.1|35477
1653404370000|2022-05-24 14:59:30|650.1|649.6|649.7|649.4|650.1|649.8|649.7|649.4|2720
1653404380000|2022-05-24 14:59:40|649.6|649.3|649.6|649.3|649.7|649.4|649.5|649|19812
1653404390000|2022-05-24 14:59:50|649.5|649.2|649.5|649.1|649.6|649.2|649.5|649.1|343
1653404400000|2022-05-24 15:00:00|649.4|649|649.2|649.1|649.5|649.4|649|648.8|42487
1653404410000|2022-05-24 15:00:10|649.3|649.2|649.8|649.5|649.9|649.6|649.3|649.1|22887
1653404420000|2022-05-24 15:00:20|650.1|649.6|649.9|649.5|650.2|650|649.9|649.5|17034
1653404430000|2022-05-24 15:00:30|650.1|649.6|650.1|649.9|650.1|649.9|650|649.6|3700
1653404440000|2022-05-24 15:00:40|650.3|650.1|650|649.7|650.4|650.1|650|649.7|14113
1653404450000|2022-05-24 15:00:50||649.8||649.8||649.8||649.8|0
1653404460000|2022-05-24 15:01:00|650.1|650|650|649.8|650.1|650|650|649.8|8051
1653404470000|2022-05-24 15:01:10|650.2|650.1|650.1|649.8|650.2|650.1|650.1|649.8|6371
1653404480000|2022-05-24 15:01:20|650.2|649.9|650.4|650.1|650.4|650.1|650.2|649.9|6799
1653404490000|2022-05-24 15:01:30|650.3|650|650.1|649.9|650.4|650|650.1|649.9|6985
1653404500000|2022-05-24 15:01:40|650.3|650|650.5|650.2|650.6|650.4|650.3|650|9758
1653404510000|2022-05-24 15:01:50|650.6|650.1|650.5|650.2|650.6|650.3|650.4|650|429
1653404520000|2022-05-24 15:02:00|650.6|650.3|651.2|650.7|651.3|651|650.6|650.3|7775
1653404530000|2022-05-24 15:02:10|651|650.9|651.2|650.7|651.2|650.9|650.9|650.7|480
1653404540000|2022-05-24 15:02:20|651.1|651|651.1|650.8|651.2|651|650.8|650.5|19832
1653404550000|2022-05-24 15:02:30|651.2|650.9|651.7|651.2|652|651.4|651.2|650.9|5046
1653404560000|2022-05-24 15:02:40|651.8|651.3|651.8|651.2|651.8|651.7|651.8|651.2|1650
1653404570000|2022-05-24 15:02:50|652|651.5|651.7|651.3|652|651.9|651.7|651.2|20350
1653404580000|2022-05-24 15:03:00|651.6|651.4|651.1|650.5|651.6|651.4|651.1|650.5|3065
1653404590000|2022-05-24 15:03:10|651||650.9||651||650.9||0
1653404600000|2022-05-24 15:03:20|651|650.7|651.6|651.4|651.6|651.4|651|650.7|5834
1653404610000|2022-05-24 15:03:30|651.5|651.3|651.6|651.3|651.6|651.3|651.5|651.1|173
1653404620000|2022-05-24 15:03:40|651.5|651.1|651.3|650.8|651.5|651.1|651.3|650.8|7394
1653404630000|2022-05-24 15:03:50|651.2|651|651.3|651|651.6|651.4|651.2|651|9421
1653404650000|2022-05-24 15:04:10|651.2|650.8|651|650.6|651.2|651|651|650.6|2931
1653404660000|2022-05-24 15:04:20||650.5||650.6||650.6||650.5|0
1653404670000|2022-05-24 15:04:30|651.1|650.7|651.1|650.8|651.1|650.9|651|650.7|3050
1653404680000|2022-05-24 15:04:40|651|650.7|651|650.7|651|650.7|651|650.7|0
1653404690000|2022-05-24 15:04:50|650.9|650.5|650.8|650.5|650.9|650.6|650.8|650.4|2075
1653404700000|2022-05-24 15:05:00|650.7|650.4|650.7|650.3|650.7|650.4|650.6|650.3|2114
1653404720000|2022-05-24 15:05:20|650.6|650.4|651.1|650.8|651.2|651|650.6|650.4|5281
1653404730000|2022-05-24 15:05:30|651|650.7|651|650.5|651|650.7|651|650.5|0
1653404740000|2022-05-24 15:05:40|651.1|650.6|650.8|650.5|651.1|650.6|650.8|650.5|300
1653404750000|2022-05-24 15:05:50|650.7|650.4|650.6|650.4|650.7|650.4|650.2|650|8597
1653404760000|2022-05-24 15:06:00|650.7|650.3|650.6|650.3|650.7|650.5|650.6|650.3|3253
1653404770000|2022-05-24 15:06:10|650.5|650.2|650.4|650.1|650.6|650.5|650.4|650.1|3489
1653404780000|2022-05-24 15:06:20|650.6|650.5|650.6|650.3|650.6|650.5|650.5|650.2|10000
1653404790000|2022-05-24 15:06:30|650.7|650.5|650.5|650.1|650.9|650.6|650.5|650.1|5546
1653404800000|2022-05-24 15:06:40|650.6|650.2|650.6|650.3|650.6|650.3|650.3|650.1|3497
1653404810000|2022-05-24 15:06:50|650.5|650.4|650.4|650.1|650.6|650.5|650.4|650.1|3792
1653404820000|2022-05-24 15:07:00|650.3|650|650.4|650.1|650.5|650.2|650|649.8|112968
1653404830000|2022-05-24 15:07:10|650.5|650.2|650.6|650.2|650.7|650.4|650.5|650.2|7814
1653404840000|2022-05-24 15:07:20|650.5|650.3|651.3|650.9|651.3|651.1|650.5|650.3|7674
1653404850000|2022-05-24 15:07:30|651.4|651.1|651.6|651.3|651.7|651.3|651.4|651.1|1817
1653404860000|2022-05-24 15:07:40|651.5|651.2|651.4|651.1|651.5|651.2|651.4|651.1|300
1653404870000|2022-05-24 15:07:50|651.3|651|651.2|651|651.4|651.1|651.2|651|9600
1653404880000|2022-05-24 15:08:00|651.3|651.1|651.4|651|651.4|651.2|651.2|651|2759
1653404890000|2022-05-24 15:08:10|651.5|651.1|651.5|651.1|651.6|651.3|651.4|651.1|3718
1653404900000|2022-05-24 15:08:20|651.4|651.2|651.7|651.4|652|651.7|651.4|651.2|6474
1653404910000|2022-05-24 15:08:30|651.6|651.3|651.2|651|651.6|651.3|651.2|651|1793
1653404920000|2022-05-24 15:08:40|651.1|650.8|651.1|650.6|651.1|650.8|651.1|650.6|1500
1653404940000|2022-05-24 15:09:00|651|650.5|650.8|650.5|651|650.8|650.8|650.4|5582
1653404950000|2022-05-24 15:09:10|650.7|650.4|651|650.7|651|650.7|650.7|650.3|8336
1653404960000|2022-05-24 15:09:20||650.8||650.8||650.8||650.8|0
1653404970000|2022-05-24 15:09:30|650.9|650.9|651.1|650.8|651.2|650.9|650.8|650.5|25445
1653404980000|2022-05-24 15:09:40|650.9|650.7|651|650.7|651.2|650.9|650.9|650.7|8638
1653404990000|2022-05-24 15:09:50|650.9|650.6|651|650.6|652|651.2|650.8|650.3|33338
1653405000000|2022-05-24 15:10:00|650.9|650.5|650.8|650.5|650.9|650.6|650.8|650.4|4620
1653405010000|2022-05-24 15:10:10|650.9|650.4|650.5|650.2|650.9|650.5|650.4|650.2|3891
1653405020000|2022-05-24 15:10:20|650.4|650|650.3|650|650.4|650.1|650.3|650|5248
1653405030000|2022-05-24 15:10:30|650.2|650.1|650.3|650.1|650.3|650.1|650.1|650.1|73311
1653405040000|2022-05-24 15:10:40|650.5|650.2|650.6|650.5|650.7|650.5|650.5|650.2|4651
1653405050000|2022-05-24 15:10:50|650.8|650.6|650.6|650.2|651|650.7|650.6|650.2|2600
1653405060000|2022-05-24 15:11:00|650.7|650.3|650.8|650.5|650.8|650.6|650.7|650.3|434
1653405090000|2022-05-24 15:11:30|650.7|650.4|650.7|650.4|650.8|650.5|650.5|650.3|3600
1653405100000|2022-05-24 15:11:40|650.8|650.5|650.8|650.5|650.8|650.6|650.8|650.5|419
1653405110000|2022-05-24 15:11:50|650.7|650.4|650.7|650.4|650.7|650.6|650.7|650.4|2709
1653405120000|2022-05-24 15:12:00|650.6|650.6|650.7|650.6|650.7|650.6|650.6|650.5|1118
1653405130000|2022-05-24 15:12:10|650.8|650.7|651.3|650.9|651.3|651|650.8|650.7|1410
1653405150000|2022-05-24 15:12:30|651.2|650.8|651.2|650.8|651.2|650.9|651.2|650.7|200
1653405160000|2022-05-24 15:12:40|651.1|650.9|651.2|651|651.2|651|651.1|650.9|679
1653405170000|2022-05-24 15:12:50|651.3|651.1|651.4|651|651.4|651.1|651.3|651|1993
1653405180000|2022-05-24 15:13:00|651|650.9|651.4|651.1|651.5|651.4|651|650.9|21488
1653405190000|2022-05-24 15:13:10|651.3|651|651.3|651|651.3|651|651.2|651|59
1653405200000|2022-05-24 15:13:20|651.2|650.9|650.7|650.3|651.2|650.9|650.7|650.3|3883
1653405210000|2022-05-24 15:13:30|650.9|650.4|650.5|650.2|650.9|650.4|650.5|650.2|11788
1653405220000|2022-05-24 15:13:40|650.4|650.1|650.4|650|650.4|650.1|650.3|650|1000
1653405230000|2022-05-24 15:13:50|650.3|649.9|650.1|649.9|650.3|649.9|649.9|649.7|84273
1653405240000|2022-05-24 15:14:00|650.2|650|650.3|650|650.3|650.2|650.1|650|5807
1653405250000|2022-05-24 15:14:10|650.4|650.1|650.6|650.4|650.7|650.4|650.4|650|3259
1653405260000|2022-05-24 15:14:20|650.4|650.3|650.4|650.1|650.4|650.3|650.4|650.1|0
1653405280000|2022-05-24 15:14:40|||||||||50
1653405300000|2022-05-24 15:15:00|650.3|650|650.6|650|650.7|650.1|650.3|650|2505
1653405310000|2022-05-24 15:15:10|650.5|650.1|650.5|650|650.5|650.1|650.5|649.9|0
1653405320000|2022-05-24 15:15:20|650.3|649.7|650.2|649.7|650.3|649.7|650.2|649.7|28
1653405350000|2022-05-24 15:15:50||649.8||649.8||649.8||649.8|0
1653405360000|2022-05-24 15:16:00|650.6|650.2|650.9|650.4|651|650.5|650.6|650.2|1949
1653405370000|2022-05-24 15:16:10||650.3||650.4||650.4||650.3|0
1653405380000|2022-05-24 15:16:20|650.8|650.3|650.6|650.2|650.8|650.3|650.6|650.2|390
1653405390000|2022-05-24 15:16:30|650.8|650.3|651.1|650.5|651.1|650.7|650.8|650.2|559
1653405400000|2022-05-24 15:16:40|651|650.7|651.1|650.6|651.1|650.7|651|650.5|4698
1653405410000|2022-05-24 15:16:50|651|650.5|651|650.5|651|650.5|651|650.5|70
1653405420000|2022-05-24 15:17:00||650.4||650.5||650.5||650.4|0
1653405430000|2022-05-24 15:17:10|651.2|650.8|651.8|651.1|651.8|651.1|651.2|650.8|1526
1653405440000|2022-05-24 15:17:20||651.2||651.2||651.2||651.2|0
1653405450000|2022-05-24 15:17:30|651.6|651.1|651.3|650.9|651.6|651.1|651.3|650.9|1989
1653405460000|2022-05-24 15:17:40|651|650.6|650.8|650.2|651|650.6|650.8|650.2|726
1653405470000|2022-05-24 15:17:50|650.7||650.7||650.7||650.7||0
1653405480000|2022-05-24 15:18:00||650.3||650.3||650.3||650.3|800
1653405490000|2022-05-24 15:18:10|650.8|650.2|650.6|650.1|650.8|650.2|650.6|650.1|43
1653405510000|2022-05-24 15:18:30|650.5||650.5||650.5||650.5||0
1653405520000|2022-05-24 15:18:40|650.4|650.3|650.7|650.4|650.7|650.4|650.4|650.3|1102
1653405530000|2022-05-24 15:18:50|650.8|650.3|650.6|650.1|650.8|650.3|650.6|650.1|1218
1653405540000|2022-05-24 15:19:00|650.5||650.6||650.6||650.5||0
1653405550000|2022-05-24 15:19:10|650.7|650.3|650.7|650.3|650.7|650.3|650.7|650.3|623
1653405570000|2022-05-24 15:19:30|650.6|650.2|650.6|650.2|650.6|650.3|650.6|650.2|4774
1653405580000|2022-05-24 15:19:40|650.5|650|650.3|649.8|650.5|650|650.2|649.8|1697
1653405590000|2022-05-24 15:19:50|650|649.7|650.1|649.7|650.1|649.7|650|649.7|900
1653405600000|2022-05-24 15:20:00|650.3|649.9|650.5|650|650.6|650.1|650.3|649.9|414
1653405610000|2022-05-24 15:20:10|650.4|649.9|650.5|650|650.5|650|650.4|649.9|1349
1653405620000|2022-05-24 15:20:20|650.4|649.9|650.6|650.3|650.6|650.3|650.3|649.8|5009
1653405630000|2022-05-24 15:20:30|650.5|650.1|650.6|650.1|650.6|650.2|650.5|650|1359
1653405640000|2022-05-24 15:20:40|650.5|650|650.5|650|650.5|650|650.4|649.9|1302
1653405650000|2022-05-24 15:20:50|650.2|649.8|650.2|649.8|650.2|649.8|650.2|649.8|1
1653405660000|2022-05-24 15:21:00|650|649.5|650|649.5|650|649.5|650|649.5|641
1653405670000|2022-05-24 15:21:10|649.9||649.9||649.9||649.9||0
1653405680000|2022-05-24 15:21:20|649.8|649.6|650.1|649.7|650.1|649.7|649.8|649.6|4847
1653405690000|2022-05-24 15:21:30|650|649.8|650.2|649.8|650.3|649.8|650|649.8|3111
1653405700000|2022-05-24 15:21:40|650.5|650|650.5|650|650.5|650.1|650.5|650|376
1653405710000|2022-05-24 15:21:50||650.1||650.2||650.2||650.1|0
1653405720000|2022-05-24 15:22:00|650.9|650.6|651.4|650.9|651.4|651|650.9|650.5|7707
1653405730000|2022-05-24 15:22:10|651.3|650.8|651.3|650.6|651.3|650.8|651.3|650.6|62
1653405750000|2022-05-24 15:22:30|651.2|650.5|650.9|650.5|651.2|650.5|650.9|650.5|539
1653405760000|2022-05-24 15:22:40|650.8|650.4|650.7|650.3|650.8|650.4|650.7|650.3|538
1653405780000|2022-05-24 15:23:00|651.1|650.7|651.3|650.9|651.3|650.9|651.1|650.7|536
1653405790000|2022-05-24 15:23:10||650.8||650.8||650.8||650.8|0
1653405800000|2022-05-24 15:23:20|651.4|650.9|651.7|651.2|651.7|651.2|651.4|650.9|1525
1653405810000|2022-05-24 15:23:30|651.9||651.8||651.9||651.8||3000
1653405820000|2022-05-24 15:23:40|651.9|651.3|651.9|651.4|651.9|651.4|651.9|651.3|8066
1653405830000|2022-05-24 15:23:50|652|651.9|652.3|651.9|652.3|651.9|652|651.9|897
1653405840000|2022-05-24 15:24:00|652.2|651.8|652.2|651.7|652.2|651.8|652.2|651.7|957
1653405860000|2022-05-24 15:24:20|652.3|651.8|652.2|651.8|652.3|651.8|652.2|651.8|750
1653405870000|2022-05-24 15:24:30|652.4|651.9|652.3|651.9|652.4|651.9|652.3|651.9|2409
1653405880000|2022-05-24 15:24:40|652.5|652.1|653.1|652.5|653.1|652.5|652.5|652.1|1785
1653405890000|2022-05-24 15:24:50|652.8|652.4|652.7|652.1|652.8|652.4|652.6|652.1|1700
1653405900000|2022-05-24 15:25:00|652.6|652.4|652.9|652.4|652.9|652.4|652.6|652.4|707
1653405910000|2022-05-24 15:25:10|653|652.6|653|652.6|653|652.6|653|652.6|1009
1653405930000|2022-05-24 15:25:30|652.9|652.5|652.9|652.5|652.9|652.5|652.9|652.5|1924
1653405950000|2022-05-24 15:25:50|653.1|652.6|653.4|652.9|653.4|653|653|652.6|4359
1653405960000|2022-05-24 15:26:00|653.3||653.3||653.3||653.3||1264
1653405970000|2022-05-24 15:26:10|653.1|652.8|653|652.6|653.1|652.8|653|652.6|4195
1653405980000|2022-05-24 15:26:20||652.5||652.6||652.6||652.5|0
1653406000000|2022-05-24 15:26:40||652.5||652.5||652.5||652.5|4
1653406010000|2022-05-24 15:26:50|||||||||900
1653406020000|2022-05-24 15:27:00|652.9|652.8|653.2|652.9|653.2|652.9|652.9|652.8|300
1653406030000|2022-05-24 15:27:10|653.4|652.8|653.4|652.9|653.4|652.9|653.4|652.8|0
1653406040000|2022-05-24 15:27:20|653.3|652.8|653.3|652.8|653.3|652.8|653.3|652.8|0
1653406050000|2022-05-24 15:27:30|653.7|653.2|653.7|653.3|653.8|653.3|653.7|653.2|700
1653406060000|2022-05-24 15:27:40|653.6|653.2|653.6|653.2|653.6|653.2|653.6|653.2|39
1653406070000|2022-05-24 15:27:50||653.1||653.2||653.2||653.1|0
1653406080000|2022-05-24 15:28:00|653.5|653|653.4|653|653.5|653|653.4|653|5847
1653406090000|2022-05-24 15:28:10|653.2|652.9|653.5|653.1|653.5|653.1|653.1|652.8|1622
1653406100000|2022-05-24 15:28:20|653.4|653|653.4|653|653.4|653|653.4|653|289
1653406110000|2022-05-24 15:28:30|653.3|652.9|653.3|652.9|653.3|652.9|653.3|652.9|0
1653406120000|2022-05-24 15:28:40|653.2|652.8|653.1|652.7|653.2|652.8|653.1|652.7|552
1653406130000|2022-05-24 15:28:50|||||||||1352
1653406140000|2022-05-24 15:29:00|652.9|652.6|652.9|652.6|653|652.6|652.9|652.6|4683
1653406150000|2022-05-24 15:29:10|652.8|652.5|652.8|652.4|652.8|652.5|652.8|652.4|2877
1653406160000|2022-05-24 15:29:20|652.9|652.5|653.2|652.7|653.4|652.8|652.9|652.5|775
1653406170000|2022-05-24 15:29:30|653.1|652.6|653.1|652.7|653.1|652.7|653.1|652.6|1109
1653406180000|2022-05-24 15:29:40|653.4|652.8|653.7|653.1|653.7|653.1|653.2|652.7|236
1653406190000|2022-05-24 15:29:50|653.6|653|653.6|653.1|653.6|653.1|653.6|653|199
1653462000000|2022-05-25 07:00:00|661.4|656|660.7|659.3|661.4|659.4|660|656|73933
1653462010000|2022-05-25 07:00:10|660.8|660.7|661.3|660|662.8|661.2|660.3|659.4|60175
1653462020000|2022-05-25 07:00:20|661.2|659.9|661.9|660.7|662.1|660.8|661.2|659.9|1000
1653462030000|2022-05-25 07:00:30|662|660.8|663.8|662.4|663.9|662.6|662|660.7|4407
1653462040000|2022-05-25 07:00:40|663.9|662.5|664.6|663.4|664.7|663.4|663.6|662.5|14952
1653462050000|2022-05-25 07:00:50|664.7|663.5|664.9|663.8|665|664|664.6|663.3|0
1653462060000|2022-05-25 07:01:00|664.8|663.9|662.3|661.8|664.8|663.9|662.3|661.7|9303
1653462070000|2022-05-25 07:01:10|662.2|661.9|662.2|661.9|662.3|661.9|662.2|661.9|482
1653462080000|2022-05-25 07:01:20|662.3|661|662.1|661.3|662.3|661.7|662.1|660.9|4548
1653462090000|2022-05-25 07:01:30|662.2||662.1||662.2||662.1||0
1653462100000|2022-05-25 07:01:40|662|661.1|660|659.2|662|661.1|659.3|658.9|13077
1653462110000|2022-05-25 07:01:50|659.9|659.1|660|659.1|660|659.3|659.9|659.1|886
1653462120000|2022-05-25 07:02:00|660.1|659.2|661|660.2|661.5|660.5|660.1|659.2|4685
1653462130000|2022-05-25 07:02:10|660.9|660|660.3|659.1|660.9|660|659.9|658.9|2344
1653462140000|2022-05-25 07:02:20|660.2|659|659.8|658.9|660.2|659|659.8|658.9|0
1653462150000|2022-05-25 07:02:30|659.9|659|658.9|657.9|660|659.1|658.7|657.9|20753
1653462160000|2022-05-25 07:02:40|658.8|658.1|658.9|658.5|658.9|658.6|658.6|657.5|10725
1653462170000|2022-05-25 07:02:50|658.8|658.6|660.5|659.7|660.6|659.7|658.6|658.6|9984
1653462180000|2022-05-25 07:03:00|660.4|659.4|659.7|659.2|660.4|659.4|659.6|658.5|3656
1653462190000|2022-05-25 07:03:10|659.8|659.3|661.5|659.9|661.5|659.9|659.8|659.3|2020
1653462200000|2022-05-25 07:03:20|661.4|660|661|660|661.4|660.2|660.5|659.7|3983
1653462210000|2022-05-25 07:03:30|660.9|659.9|660|659.7|660.9|659.9|660|659.5|2742
1653462220000|2022-05-25 07:03:40|659.9|659.4|659.7|658.8|659.9|659.4|659.3|658.8|2335
1653462230000|2022-05-25 07:03:50|659.9|658.9|660|659.4|660|659.5|659.8|658.9|1355
1653462240000|2022-05-25 07:04:00|659.9|659.1|660|659.3|660|659.3|659.9|658.9|316
1653462250000|2022-05-25 07:04:10|659.9|659.4|660.1|659.5|660.1|659.5|659.8|658.8|4393
1653462260000|2022-05-25 07:04:20|660|659.4|660|659.2|660|659.4|660|659.2|0
1653462280000|2022-05-25 07:04:40|660.1|659.3|660.5|659.7|660.5|659.7|660|659.3|420
1653462290000|2022-05-25 07:04:50|660.4|659.5|660.6|659.3|660.6|659.5|659.8|659|2600
1653462300000|2022-05-25 07:05:00|660.7|659.4|660.7|659.5|660.7|659.5|660.7|659.4|0
1653462310000|2022-05-25 07:05:10|660.6|659.6|660.2|659.7|660.6|659.7|660.1|659.5|1455
1653462320000|2022-05-25 07:05:20|660.3|659.6|660.6|659.6|660.7|659.9|660|659.6|1260
1653462330000|2022-05-25 07:05:30|660.5|659.7|660.7|659.9|660.7|659.9|660|659.7|1000
1653462340000|2022-05-25 07:05:40|660.9|660|661.1|660.6|661.1|660.6|660.9|660|767
1653462350000|2022-05-25 07:05:50|661.6|660.8|662.7|661.8|662.7|661.8|661.6|660.8|3545
1653462360000|2022-05-25 07:06:00|662.8|661.9|664.3|663.3|664.3|663.3|662.8|661.9|3092
1653462370000|2022-05-25 07:06:10|664.4|663.4|664.4|663.7|664.9|663.9|663.9|663.4|360
1653462380000|2022-05-25 07:06:20|664.3|663.6|663.8|663.2|664.3|663.6|663.4|662.8|3482
1653462390000|2022-05-25 07:06:30|663.7|663.1|664.1|663.5|664.3|663.7|663.7|663.1|2179
1653462400000|2022-05-25 07:06:40|664|663.4|665.1|664.5|665.1|664.5|663.5|663|7311
1653462410000|2022-05-25 07:06:50|665|664.6|665|664.5|665.1|664.6|664.9|664.5|214
1653462420000|2022-05-25 07:07:00|665.1|664.6|665.5|665.1|665.9|665.1|665.1|664.6|8424
1653462430000|2022-05-25 07:07:10|665.4|665|664.7|663.7|665.4|665|664.4|663.4|4484
1653462440000|2022-05-25 07:07:20|664.8||664.6||664.8||664.6||0
1653462450000|2022-05-25 07:07:30|664.5|663.5|664.4|663.5|664.5|663.5|663.7|663.1|12673
1653462460000|2022-05-25 07:07:40|664.5|663.7|665.6|664.9|665.9|665|664.5|663.7|6099
1653462470000|2022-05-25 07:07:50|666|665|665.8|665|666.2|665.3|665.4|664.4|8059
1653462480000|2022-05-25 07:08:00|665.9|665.2|666.3|665.2|666.3|665.2|665.9|665.2|0
1653462490000|2022-05-25 07:08:10|666.5|665.3|665.9|665|666.6|665.5|665.8|665|428
1653462500000|2022-05-25 07:08:20|665.8|665.1|665.6|665|666.4|665.3|665.5|665|1739
1653462510000|2022-05-25 07:08:30|665.5|664.9|666.2|665.2|666.2|665.2|665.4|664.9|2513
1653462520000|2022-05-25 07:08:40|666.3|665.4|666.4|665.8|666.6|665.9|666.3|665.4|0
1653462530000|2022-05-25 07:08:50|666.5|665.9|666.8|666|666.9|666.1|666.5|665.9|0
1653462540000|2022-05-25 07:09:00|666.9|666.1|667.9|667.1|668.5|667.7|666.9|665.8|2805
1653462550000|2022-05-25 07:09:10|668.1|666.9|668.6|667.7|668.6|667.9|667.6|666.9|2285
1653462560000|2022-05-25 07:09:20|668.5|667.6|668.1|667.5|668.5|667.6|668.1|667.5|0
1653462570000|2022-05-25 07:09:30|668|667.3|668.3|667.3|668.3|667.3|667.7|667|409
1653462580000|2022-05-25 07:09:40|668.4|667.4|668|667.1|668.5|667.5|668|667.1|0
1653462590000|2022-05-25 07:09:50|668.3|667.2|668.3|667.6|668.3|667.6|668.3|667.2|509
1653462600000|2022-05-25 07:10:00|668.2|667.5|668|667.4|668.2|667.5|667.8|666.9|460
1653462610000|2022-05-25 07:10:10|668.2|667.6|668.7|668.1|669|668.6|668.2|667.6|9028
1653462620000|2022-05-25 07:10:20|668.8|668.3|668.8|668.3|668.8|668.3|668.7|668.3|443
1653462630000|2022-05-25 07:10:30|668.7|668.1|668.6|668.1|668.8|668.1|668.6|667.8|0
1653462640000|2022-05-25 07:10:40|668.5|667.9|668.1|667.4|668.5|667.9|668.1|667.3|156
1653462650000|2022-05-25 07:10:50|668||667.8||668||667.8||0
1653462660000|2022-05-25 07:11:00|667.7|667.2|667.5|666.9|667.7|667.5|667.5|666.9|1737
1653462670000|2022-05-25 07:11:10|667.6|667|667.7|667.2|668|667.3|667.6|667|333
1653462680000|2022-05-25 07:11:20|667.6|667|667.2|666.5|667.6|667|666.6|666.1|12436
1653462690000|2022-05-25 07:11:30|667.1|666.6|667|666.6|667.1|666.6|667|666.6|0
1653462700000|2022-05-25 07:11:40|667.1|666.7|668.9|668.1|668.9|668.1|667.1|666.7|10949
1653462710000|2022-05-25 07:11:50|669|668.3|668.4|667.8|669|668.4|668.4|667.8|7104
1653462720000|2022-05-25 07:12:00|668|668.1|668.4|668.1|668.4|668.1|668|667.9|5022
1653462730000|2022-05-25 07:12:10|668.3|668|668|667.4|668.4|668|668|667.1|1911
1653462740000|2022-05-25 07:12:20|668.1|667.5|667.7|666.9|668.3|667.8|667.7|666.9|211
1653462750000|2022-05-25 07:12:30|667.8|667|668.2|667.5|668.2|667.5|667.8|667|0
1653462760000|2022-05-25 07:12:40|668.1|667.6|668.6|667.9|668.6|667.9|668|667.6|3000
1653462770000|2022-05-25 07:12:50|668.4|667.7|668.4|667.8|668.4|667.8|668.1|667.3|403
1653462780000|2022-05-25 07:13:00||667.9||667.8||667.9||667.8|37
1653462790000|2022-05-25 07:13:10|668.6|667.9|669.3|668.7|669.6|669|668.6|667.9|28748
1653462800000|2022-05-25 07:13:20|669.2|668.2|669.3|668.4|669.3|668.4|668.8|668.1|12000
1653462810000|2022-05-25 07:13:30|669.2|668.5|668.8|668.3|669.2|668.7|668.8|668.2|4500
1653462820000|2022-05-25 07:13:40|668.7|668.1|667.9|667.1|668.8|668.2|667.9|667.1|2581
1653462830000|2022-05-25 07:13:50|667.8|667.2|667.5|666.7|667.8|667.2|667.5|666.7|0
1653462840000|2022-05-25 07:14:00||666.8||666.8||666.8||666.8|0
1653462850000|2022-05-25 07:14:10|667.4|666.7|667.4|666.6|667.5|666.8|667.4|666.6|288
1653462860000|2022-05-25 07:14:20|667.3|666.5|667.1|666.6|667.3|666.6|667.1|666.5|0
1653462870000|2022-05-25 07:14:30|667|666.7|667.8|667.2|667.8|667.2|667|666.7|1774
1653462880000|2022-05-25 07:14:40||667.1||667.4||667.4||667.1|0
1653462890000|2022-05-25 07:14:50|668|667.5|668|667.6|668|667.6|668|667.5|406
1653462900000|2022-05-25 07:15:00|667.9|667.4|666.5|666.1|667.9|667.4|666.5|665.7|6355
1653462910000|2022-05-25 07:15:10|666.4||666.5||666.5||666.2||0
1653462920000|2022-05-25 07:15:20|666.4||666.3||666.4||666.3||0
1653462930000|2022-05-25 07:15:30|666.2|665.9|666.3|665.8|666.3|665.9|666.2|665.7|410
1653462940000|2022-05-25 07:15:40|666.2|665.7|666|665.4|666.2|665.8|665.9|665.3|2858
1653462960000|2022-05-25 07:16:00|665.9|665.5|666.8|666.2|666.9|666.4|665.9|665.5|18334
1653462970000|2022-05-25 07:16:10|666.9|666.3|667.2|666.6|667.3|666.7|666.9|666.3|4589
1653462980000|2022-05-25 07:16:20|667.3|666.7|666.9|666.5|667.4|666.9|666.9|666.3|3087
1653462990000|2022-05-25 07:16:30|667|666.6|666.8|666.1|667.1|666.6|666.7|666.1|1921
1653463000000|2022-05-25 07:16:40|666.7|666|666.6|666.2|666.7|666.2|666.6|665.8|0
1653463010000|2022-05-25 07:16:50|666.4|666|666.1|665.8|666.4|666|666.1|665.6|568
1653463020000|2022-05-25 07:17:00|666.3|665.9|666.3|665.7|666.4|666|666.3|665.7|398
1653463030000|2022-05-25 07:17:10|666.2||666.2||666.2||666.1||1096
1653463040000|2022-05-25 07:17:20|666.1|665.5|665.9|665.5|666.1|665.8|665.8|665.3|3708
1653463050000|2022-05-25 07:17:30|666|665.6|666.8|666.3|666.8|666.3|666|665.6|12945
1653463060000|2022-05-25 07:17:40|666.9|666.4|667.7|667.1|667.7|667.1|666.8|666.3|1418
1653463070000|2022-05-25 07:17:50|667.8|667.2|668.4|668|668.4|668|667.7|667.1|2331
1653463080000|2022-05-25 07:18:00|668.3|667.8|669.2|668.6|669.2|668.7|668.1|667.5|8291
1653463090000|2022-05-25 07:18:10|669|668.7|669.8|669.2|669.8|669.2|668.8|668.6|6975
1653463100000|2022-05-25 07:18:20|669.9|669.3|669.9|669.3|669.9|669.3|669.8|669.3|0
1653463110000|2022-05-25 07:18:30|669.8|668.8|669.2|668.6|669.8|669|669|668.3|9474
1653463120000|2022-05-25 07:18:40|669.3|668.7|669.6|669.3|670|669.4|669.3|668.7|29
1653463130000|2022-05-25 07:18:50|669.7|669.2|669.2|668.6|669.7|669.2|669.1|668.6|316
1653463140000|2022-05-25 07:19:00|669.1|668.5|669.3|669|669.3|669|669.1|668.5|92
1653463150000|2022-05-25 07:19:10|669.2|668.8|669.3|668.9|669.3|668.9|669.1|668.4|615
1653463160000|2022-05-25 07:19:20|669.5|669|669.7|669.1|669.7|669.1|669.5|669|2280
1653463170000|2022-05-25 07:19:30|669.9|669.2|669.4|668.7|669.9|669.2|669.2|668.6|3003
1653463180000|2022-05-25 07:19:40|669.5|668.6|669.1|668.5|669.5|668.6|669.1|668.4|0
1653463190000|2022-05-25 07:19:50|669|668.4|668.5|667.8|669|668.4|668.3|667.7|3169
1653463200000|2022-05-25 07:20:00|668.6|667.9|668.7|668.5|669|668.5|668.6|667.9|642
1653463210000|2022-05-25 07:20:10|668.6|668.3|668.3|667.6|668.7|668.3|668.2|667.4|371
1653463220000|2022-05-25 07:20:20|668.2|667.5|667.9|667.2|668.2|667.5|667.9|667.1|0
1653463230000|2022-05-25 07:20:30|668.1|667.3|668.4|667.6|668.6|668.3|668.1|667.3|3940
1653463240000|2022-05-25 07:20:40|668.3|667.5|668.1|667.5|668.3|667.5|667.8|667.1|2000
1653463250000|2022-05-25 07:20:50|668.2|667.6|668.3|667.9|668.3|667.9|668.2|667.6|200
1653463270000|2022-05-25 07:21:10|668.2|667.5|667.7|667.1|668.3|668|667.7|667|11015
1653463280000|2022-05-25 07:21:20|667.6|667|667.3|666.6|667.6|667|667.2|666.4|2346
1653463290000|2022-05-25 07:21:30|667.2|666.5|666.9|666.5|667.2|666.6|666.9|666.5|439
1653463300000|2022-05-25 07:21:40|667|666.3|666.5|666|667|666.4|666.4|665.7|10200
1653463310000|2022-05-25 07:21:50|666.4|665.8|666.2|665.6|666.4|665.8|665.4|665.2|922
1653463320000|2022-05-25 07:22:00|666.4|665.5|665.5|665|666.4|666.2|665.5|665|10070
1653463330000|2022-05-25 07:22:10|665.4|664.8|665.7|665.2|665.8|665.5|665|664.3|11323
1653463340000|2022-05-25 07:22:20|665.8|665.3|665.7|665.3|666.1|665.7|665.6|665|4812
1653463350000|2022-05-25 07:22:30|665.8||665.7||665.8||665.7||200
1653463360000|2022-05-25 07:22:40|665.8|665.4|666.4|666|666.4|666.1|665.8|665.4|488
1653463370000|2022-05-25 07:22:50|666.7|666.1|666.8|666.2|666.8|666.2|666.7|666.1|400
1653463380000|2022-05-25 07:23:00|666.7|666|667|666.6|667|666.6|666.6|665.9|0
1653463390000|2022-05-25 07:23:10|667.2|666.4|667.5|666.8|667.5|666.9|666.8|666.3|9
1653463400000|2022-05-25 07:23:20|667.4|666.9|667.6|666.9|667.6|666.9|667.1|666.9|0
1653463410000|2022-05-25 07:23:30|667.7|667.1|668.2|667.6|668.2|667.6|667.6|667.1|0
1653463420000|2022-05-25 07:23:40|668.4|667.7|668.8|668.1|668.9|668.1|668.2|667.7|184
1653463430000|2022-05-25 07:23:50|669|668.2|668.7|668.1|669|668.8|668.5|668|2249
1653463440000|2022-05-25 07:24:00|668.6|668.2|668.8|668.2|668.8|668.2|668.6|668.1|0
1653463450000|2022-05-25 07:24:10|668.9|668.1|668.2|667.6|669|668.2|668.2|667.5|0
1653463460000|2022-05-25 07:24:20|668.1|667.4|668|667.5|668.1|667.5|667.8|667.3|0
1653463470000|2022-05-25 07:24:30|667.9||668||668.1||667.9||1200
1653463480000|2022-05-25 07:24:40||667.6||667.6||667.6||667.6|0
1653463490000|2022-05-25 07:24:50|668.2|667.7|669|668.5|669|668.5|668.2|667.7|183
1653463510000|2022-05-25 07:25:10|668.8|668.4|668.7|668.4|669|668.4|668.6|668.4|2351
1653463520000|2022-05-25 07:25:20|668.8|668.5|669.3|668.8|669.5|669|668.8|668.5|1226
1653463530000|2022-05-25 07:25:30|669.5|668.9|669.6|669.2|669.6|669.2|669.5|668.9|0
1653463540000|2022-05-25 07:25:40|669.7|669.3|670|669.7|670|669.8|669.7|669.3|5266
1653463550000|2022-05-25 07:25:50|670.1|669.8|671.2|670.8|671.7|671|670|669.8|6738
1653463560000|2022-05-25 07:26:00|671.3|670.9|670.9|670.3|671.5|671.1|670.8|670.2|3365
1653463570000|2022-05-25 07:26:10|671|670.4|670.6|670.3|671|670.4|670.6|670.1|382
1653463580000|2022-05-25 07:26:20|670.7|670.4|670.7|670.3|670.9|670.5|670.7|670.3|200
1653463590000|2022-05-25 07:26:30|670.8|670.4|670.8|670.1|670.8|670.4|670.8|670.1|0
1653463600000|2022-05-25 07:26:40|670.7|670|670.3|670.1|670.7|670.1|670.3|669.8|0
1653463610000|2022-05-25 07:26:50|670.4|669.8|669.8|669.3|670.4|669.8|669.7|669.2|358
1653463620000|2022-05-25 07:27:00|670|669.4|670|669.4|670|669.6|670|669.3|1000
1653463630000|2022-05-25 07:27:10|669.9|669.3|669.9|669.3|669.9|669.3|669.9|669.1|0
1653463640000|2022-05-25 07:27:20|670|669.5|670|669.6|670|669.6|670|669.5|0
1653463650000|2022-05-25 07:27:30|670.1|669.5|670.5|670.1|670.5|670.1|670|669.5|7900
1653463660000|2022-05-25 07:27:40|670.4||670.5||670.5||670.3||500
1653463670000|2022-05-25 07:27:50|670.4|669.9|670.1|669.7|670.4|669.9|670.1|669.6|388
1653463680000|2022-05-25 07:28:00|670|669.5|669.9|669.2|670|669.7|669.8|669.1|3873
1653463690000|2022-05-25 07:28:10|669.6|669.1|669.6|669|669.6|669.1|669.4|668.8|0
1653463700000|2022-05-25 07:28:20|669.8|669.1|669.8|669.3|669.9|669.4|669.8|669.1|437
1653463710000|2022-05-25 07:28:30||669.4||669.4||669.4||669.4|0
1653463740000|2022-05-25 07:29:00|670|669.5|670.7|670.2|670.9|670.3|670|669.5|1477
1653463750000|2022-05-25 07:29:10|670.6|670.3|670.8|670.4|671.1|670.7|670.6|670.3|1252
1653463760000|2022-05-25 07:29:20|670.9||670.9||670.9||670.9||0
1653463770000|2022-05-25 07:29:30|670.8|670.2|670.5|670|670.8|670.5|670.5|670|2685
1653463780000|2022-05-25 07:29:40|670.6|669.9|670.9|670.5|670.9|670.5|670.6|669.9|20
1653463790000|2022-05-25 07:29:50|671||671.1||671.1||671||0
1653463800000|2022-05-25 07:30:00|671|670.6|669.9|669.6|671|670.6|669.9|669.3|92
1653463810000|2022-05-25 07:30:10|670|669.7|670.2|669.7|670.2|669.8|670|669.6|601
1653463820000|2022-05-25 07:30:20||669.6||669.8||669.8||669.5|0
1653463840000|2022-05-25 07:30:40|670.3|669.9|670|669.5|670.6|670.2|669.9|669.5|2291
1653463870000|2022-05-25 07:31:10||669.6||669.6||669.6||669.6|250
1653463890000|2022-05-25 07:31:30|669.9|669.4|669.6|669.1|669.9|669.4|669.5|668.9|2000
1653463900000|2022-05-25 07:31:40|669.5|668.9|669.1|668.5|669.5|668.9|669.1|668.5|1161
1653463910000|2022-05-25 07:31:50||668.7||668.7||668.7||668.7|0
1653463920000|2022-05-25 07:32:00|669||669.3||669.3||669||0
1653463930000|2022-05-25 07:32:10|669.2|668.3|668.4|668|669.2|668.4|668.4|668|8103
1653463940000|2022-05-25 07:32:20|668.6|668.1|668.6|668.1|668.6|668.2|668.5|668|240
1653463950000|2022-05-25 07:32:30||668.2||668||668.2||668|0
1653463960000|2022-05-25 07:32:40|668.5|668.1|668|667.4|668.5|668.1|668|667.3|4219
1653463970000|2022-05-25 07:32:50|668.1|667.5|668.3|668|668.3|668|668.1|667.5|881
1653463980000|2022-05-25 07:33:00|668.5|668.1|668.9|668.2|669.2|668.8|668.5|668.1|2636
1653463990000|2022-05-25 07:33:10|668.8|668.1|668.6|668|668.8|668.2|668.6|668|0
1653464000000|2022-05-25 07:33:20|668.7|668.1|668.5|667.9|668.8|668.2|668.2|667.8|2835
1653464010000|2022-05-25 07:33:30|668.4|667.8|668.3|667.9|668.4|667.9|668.3|667.7|0
1653464020000|2022-05-25 07:33:40|668.4|668|668.5|668.1|668.5|668.1|668.4|668|0
1653464030000|2022-05-25 07:33:50|668.4|668.2|668.4|667.9|668.4|668.2|668.3|667.9|736
1653464040000|2022-05-25 07:34:00||668||668||668||668|0
1653464050000|2022-05-25 07:34:10|668.3|667.7|668|667.5|668.3|667.8|668|667.5|5200
1653464060000|2022-05-25 07:34:20|667.9|667.3|667.5|667.2|667.9|667.3|667.3|667.1|3479
1653464070000|2022-05-25 07:34:30|667.4|667.1|667.3|666.6|667.4|667.1|667|666.6|18189
1653464080000|2022-05-25 07:34:40|667.4|667|667.5|667|667.5|667.3|667.3|667|1156
1653464090000|2022-05-25 07:34:50|667.7|667.2|667.8|667.3|667.9|667.3|667.5|667.2|573
1653464100000|2022-05-25 07:35:00|667.9|667.5|668.5|667.8|668.5|667.8|667.9|667.5|0
1653464110000|2022-05-25 07:35:10|668|667.9|667.9|667.5|668|667.9|667.9|667.5|1311
1653464120000|2022-05-25 07:35:20|667.8|667.3|667.8|667.3|668|667.4|667.6|667|8514
1653464140000|2022-05-25 07:35:40|667.7|667.1|667.2|666.5|667.7|667.1|667.2|666.5|12
1653464150000|2022-05-25 07:35:50|667.1||667.1||667.1||667.1||0
1653464160000|2022-05-25 07:36:00||666.7||666.7||666.7||666.7|0
1653464170000|2022-05-25 07:36:10|667|666.5|666.6|666.3|667|666.5|666.5|665.9|185
1653464180000|2022-05-25 07:36:20|666.7||666.7||666.7||666.7||0
1653464190000|2022-05-25 07:36:30|666.6||666.6||666.6||666.6||0
1653464200000|2022-05-25 07:36:40|666.5|666.2|665.5|665|666.5|666.2|665.5|665|3248
1653464210000|2022-05-25 07:36:50|665.4|664.9|664.9|664.2|665.5|665.1|664.9|664.2|18443
1653464220000|2022-05-25 07:37:00|664.8|664|664.8|664.1|664.8|664.1|664.8|664|0
1653464230000|2022-05-25 07:37:10|664.7|663.6|664.2|663.7|664.7|663.7|664.1|663.5|25294
1653464240000|2022-05-25 07:37:20|664.3|663.8|665.1|664.6|665.1|664.6|664.3|663.8|2041
1653464250000|2022-05-25 07:37:30|665.2|664.7|665.3|664.7|665.4|664.8|665.2|664.7|312
1653464260000|2022-05-25 07:37:40|665.2|664.6|664.6|664.2|665.2|664.6|664.6|664.2|1259
1653464270000|2022-05-25 07:37:50|664.5|664.1|664.6|663.9|664.6|664.1|664.3|663.7|1
1653464280000|2022-05-25 07:38:00|664.5|664|664.7|664.2|664.7|664.2|664.5|664|0
1653464290000|2022-05-25 07:38:10|664.6|664|664.4|663.9|664.6|664.2|664.2|663.9|842
1653464300000|2022-05-25 07:38:20||664||664||664||664|0
1653464310000|2022-05-25 07:38:30|664.3|664.1|664.5|664|664.5|664.1|664.1|664|380
1653464340000|2022-05-25 07:39:00|664.4||664.5||664.5||664.4||0
1653464350000|2022-05-25 07:39:10|664.4|664.1|664.2|664|664.4|664.1|664.2|664|197
1653464360000|2022-05-25 07:39:20|664|663.9|664|663.5|664|663.9|664|663.4|351
1653464370000|2022-05-25 07:39:30|664.2|663.7|663.8|663.5|664.2|664|663.8|663.3|2819
1653464390000|2022-05-25 07:39:50|663.7|663.4|663.7|663.5|663.7|663.5|663.7|663.4|420
1653464400000|2022-05-25 07:40:00|663.8|663.6|664.4|664|664.4|664|663.8|663.6|1718
1653464410000|2022-05-25 07:40:10|664.3|663.8|664.1|663.6|664.3|663.8|664.1|663.6|1425
1653464420000|2022-05-25 07:40:20|664.2|664.1|663.9|663.3|664.3|664.1|663.9|663.3|11127
1653464430000|2022-05-25 07:40:30|663.8|663.2|663.6|663|663.8|663.2|663.5|662.8|754
1653464440000|2022-05-25 07:40:40|663.5||663.6||663.6||663.5||0
1653464450000|2022-05-25 07:40:50|663.7|663.1|664|663.5|664|663.5|663.6|663|10000
1653464460000|2022-05-25 07:41:00|664.2|663.7|664.7|664.2|664.8|664.2|664.1|663.7|1148
1653464470000|2022-05-25 07:41:10|664.6|664|665.1|664.5|665.1|664.6|664.4|663.7|2110
1653464480000|2022-05-25 07:41:20|665.2|664.7|665|664.4|665.4|664.8|665|664.4|1232
1653464490000|2022-05-25 07:41:30|665.1|664.5|665.8|665.3|665.8|665.3|665.1|664.5|778
1653464500000|2022-05-25 07:41:40|665.9|665.4|666.4|665.9|666.6|666|665.8|665.4|1381
1653464510000|2022-05-25 07:41:50|666.5|666|666.5|666|666.5|666|666.5|666|100
1653464530000|2022-05-25 07:42:10|666.7|666.2|666.9|666.3|667|666.4|666.7|666.2|382
1653464540000|2022-05-25 07:42:20|667|666.4|667.4|667|667.4|667|667|666.4|582
1653464550000|2022-05-25 07:42:30|667.3|667.1|667.4|667.1|667.4|667.1|667.3|667|0
1653464560000|2022-05-25 07:42:40|667.3|667|667.1|666.4|667.3|667|667.1|666.4|1264
1653464570000|2022-05-25 07:42:50|667|666.3|666.7|666.2|667|666.4|666.3|665.7|14632
1653464580000|2022-05-25 07:43:00||666.1||666.3||666.3||666.1|0
1653464590000|2022-05-25 07:43:10|666.6|666.2|666.7|666.2|666.7|666.2|666.6|665.9|197
1653464600000|2022-05-25 07:43:20|666.9|666.3|667.4|666.7|667.4|666.9|666.9|666.3|780
1653464610000|2022-05-25 07:43:30|667.3|666.8|667.4|667|667.4|667|667.3|666.7|100
1653464620000|2022-05-25 07:43:40||666.9||666.8||666.9||666.7|0
1653464630000|2022-05-25 07:43:50|667.3|666.9|667.2|666.6|667.4|667.1|667.2|666.5|410
1653464640000|2022-05-25 07:44:00|667.1||666.9||667.1||666.9||644
1653464650000|2022-05-25 07:44:10|667|666.4|666.9|666.3|667.1|666.5|666.8|666.3|0
1653464660000|2022-05-25 07:44:20|667|666.4|667.1|666.6|667.1|666.8|667|666.4|586
1653464670000|2022-05-25 07:44:30|667|666.5|666.9|666.4|667|666.6|666.9|666.4|0
1653464680000|2022-05-25 07:44:40||666.5||666.6||666.6||666.3|200
1653464690000|2022-05-25 07:44:50||666.5||666.6||666.6||666.5|0
1653464700000|2022-05-25 07:45:00|666.8|666.5|668.4|667.9|668.5|668|666.7|666.5|15881
1653464710000|2022-05-25 07:45:10|668.3|668|668.3|668|668.4|668|668.1|667.6|2478
1653464720000|2022-05-25 07:45:20|668.4||668.4||668.4||668.4||0
1653464730000|2022-05-25 07:45:30|668.3|667.9|668.2|667.6|668.3|667.9|668.1|667.6|151
1653464740000|2022-05-25 07:45:40|668.1|667.5|667.7|667.2|668.1|667.5|667.7|667|0
1653464750000|2022-05-25 07:45:50|667.6|667.1|667.7|667.1|667.7|667.3|667.6|667.1|421
1653464760000|2022-05-25 07:46:00|667.1|667|667.4|667|667.6|667.2|667.1|666.9|10000
1653464780000|2022-05-25 07:46:20|667.3|666.9|666.8|666.3|667.3|666.9|666.6|666|1439
1653464790000|2022-05-25 07:46:30|666.7|666.2|666.8|666.2|666.8|666.2|666.7|666.1|250
1653464800000|2022-05-25 07:46:40|666.2|666.1|666.8|666.3|666.8|666.3|666.2|666.1|10000
1653464810000|2022-05-25 07:46:50|666.9|666.4|667.3|666.7|667.4|666.8|666.9|666.4|1742
1653464820000|2022-05-25 07:47:00||666.9||666.9||666.9||666.9|0
1653464870000|2022-05-25 07:47:50|667.4|667|668.1|667.5|668.1|667.5|667.4|667|954
1653464880000|2022-05-25 07:48:00|668.2|667.6|668.3|667.9|668.3|668|668.2|667.6|1158
1653464890000|2022-05-25 07:48:10|668.4|668|668.4|667.9|668.8|668.5|668.3|667.9|9000
1653464900000|2022-05-25 07:48:20|668.5|667.7|668.1|667.5|668.5|667.7|667.9|667.4|702
1653464920000|2022-05-25 07:48:40|668||668.1||668.1||668||0
1653464930000|2022-05-25 07:48:50|668|667.3|667.7|667.4|668|667.4|667.6|667.1|3607
1653464940000|2022-05-25 07:49:00|667.6|667.2|667.2|666.6|667.6|667.2|667.2|666.5|1
1653464960000|2022-05-25 07:49:20|667.1|666.5|667|666.4|667.1|666.5|667|666.4|0
1653464990000|2022-05-25 07:49:50|666.8|666.3|666.8|666.6|666.8|666.7|666.7|666.2|1187
1653465000000|2022-05-25 07:50:00|667|666.5|666.5|666.2|667|666.7|666.5|666.2|7736
1653465010000|2022-05-25 07:50:10|666.4|666|666.2|665.8|666.4|666|666.2|665.8|1421
1653465020000|2022-05-25 07:50:20|666.4|665.9|666|665.8|666.4|666.2|666|665.8|1596
1653465030000|2022-05-25 07:50:30|665.9|665.6|666.2|665.7|666.2|665.9|665.8|665.4|1698
1653465040000|2022-05-25 07:50:40||665.8||665.8||665.8||665.8|0
1653465050000|2022-05-25 07:50:50|666.1|665.6|666.2|665.8|666.2|665.9|666|665.4|649
1653465060000|2022-05-25 07:51:00|666.1|665.6|666.1|665.6|666.1|665.7|666.1|665.5|250
1653465070000|2022-05-25 07:51:10|666.2|665.7|666.6|666|666.6|666|666.1|665.7|626
1653465080000|2022-05-25 07:51:20||666.2||666.2||666.2||666.2|0
1653465090000|2022-05-25 07:51:30|666.8|666.4|666.7|666.2|667|666.5|666.7|666.2|883
1653465120000|2022-05-25 07:52:00|666.6|666.3|666.7|666.2|666.7|666.3|666.6|666.2|0
1653465130000|2022-05-25 07:52:10|666.6|666|666.1|665.5|666.6|666.2|666.1|665.4|1273
1653465140000|2022-05-25 07:52:20|666|665.3|665.7|665.2|666|665.3|665.6|665.1|4211
1653465150000|2022-05-25 07:52:30|665.6|665|666.1|665.5|666.2|665.6|665.6|665|590
1653465160000|2022-05-25 07:52:40||665.7||665.8||665.8||665.7|0
1653465170000|2022-05-25 07:52:50|666|665.7|665.7|665.3|666|665.7|665.7|665.3|786
1653465180000|2022-05-25 07:53:00|665.8||665.8||665.8||665.8||0
1653465190000|2022-05-25 07:53:10|665.9|665.4|666.4|665.8|666.5|665.8|665.9|665.4|965
1653465200000|2022-05-25 07:53:20|666.5|665.9|666.7|666.1|666.7|666.2|666.3|665.9|0
1653465210000|2022-05-25 07:53:30|666.8|666.2|666.8|666.2|666.8|666.2|666.8|666.2|0
1653465220000|2022-05-25 07:53:40|666.9|666.1|667|666.4|667|666.4|666.9|666.1|0
1653465230000|2022-05-25 07:53:50|666.9|666.5|666.8|666.3|667.2|666.7|666.7|666.2|2921
1653465240000|2022-05-25 07:54:00|666.7|666.1|666.3|665.7|666.7|666.1|666.3|665.6|0
1653465250000|2022-05-25 07:54:10|665.8|665.3|665.7|665.2|665.9|665.6|665.7|665.1|4468
1653465280000|2022-05-25 07:54:40|665.6|665|665.6|665.1|665.7|665.1|665.6|665|0
1653465290000|2022-05-25 07:54:50|665.5|665|665|664.5|665.5|665.2|665|664.4|22758
1653465300000|2022-05-25 07:55:00|664.8|664.6|665.2|664.8|665.2|664.9|664.8|664.6|767
1653465310000|2022-05-25 07:55:10|665.3|664.9|665.8|665.2|665.8|665.2|665.2|664.9|1321
1653465320000|2022-05-25 07:55:20|665.7|665.1|665.5|664.9|665.7|665.1|665.5|664.9|0
1653465350000|2022-05-25 07:55:50|665.6|665|665.5|665|665.7|665.2|665.5|665|0
1653465360000|2022-05-25 07:56:00|665.4|664.9|665.4|664.9|665.4|664.9|665.2|664.9|1153
1653465370000|2022-05-25 07:56:10|665.5|665|665.5|665|665.5|665|665.5|665|0
1653465380000|2022-05-25 07:56:20||665.1||665.1||665.1||665.1|0
1653465390000|2022-05-25 07:56:30||665.2||665.3||665.3||665.2|0
1653465400000|2022-05-25 07:56:40|665.7|665.4|666.3|665.7|666.3|665.8|665.7|665.2|2851
1653465410000|2022-05-25 07:56:50|666.4|666.3|665.8|665.4|666.4|666.3|665.8|665.2|11433
1653465420000|2022-05-25 07:57:00|665.7|665.3|665.7|665.4|665.7|665.4|665.7|665.2|818
1653465430000|2022-05-25 07:57:10|665.9|665.5|666|665.4|666.1|665.6|665.9|665.4|10
1653465440000|2022-05-25 07:57:20||665.5||665.5||665.5||665.5|0
1653465450000|2022-05-25 07:57:30|665.9|665.4|665.7|665.4|665.9|665.4|665.6|665.4|370
1653465460000|2022-05-25 07:57:40|665.6|665.2|665.5|665.2|665.6|665.2|665.4|665.2|238
1653465470000|2022-05-25 07:57:50|665.4||665.4||665.5||665.3||0
1653465480000|2022-05-25 07:58:00|665.3|665|665.1|664.7|665.3|665|665.1|664.7|403
1653465490000|2022-05-25 07:58:10|665|665|665|664.5|665|665|665|664.5|1
1653465500000|2022-05-25 07:58:20|665.1|664.6|665.4|665|665.6|665.5|664.9|664.4|6707
1653465510000|2022-05-25 07:58:30|665.5|665.4|665.4|665|665.5|665.4|665.3|665|2000
1653465520000|2022-05-25 07:58:40|665.5|664.8|664.8|664.3|665.6|665.2|664.8|664.2|7187
1653465530000|2022-05-25 07:58:50|664.9|664.8|665.3|664.9|665.3|664.9|664.9|664.4|4152
1653465540000|2022-05-25 07:59:00|665.2|664.7|665.7|665.2|665.7|665.4|665|664.6|3735
1653465550000|2022-05-25 07:59:10|665.6|665|665.1|664.5|665.6|665|665.1|664.5|14
1653465580000|2022-05-25 07:59:40|665|664.8|664.6|664.3|665|664.8|664.6|664.2|4576
1653465600000|2022-05-25 08:00:00|664.5|664.1|664.5|663.7|664.6|664.1|664.3|663.7|4
1653465610000|2022-05-25 08:00:10|664.4||664.5||664.5||664.4||0
1653465620000|2022-05-25 08:00:20||663.8||663.9||663.9||663.8|0
1653465640000|2022-05-25 08:00:40|664.6|664|664.7|664.2|664.7|664.2|664.5|663.8|8261
1653465650000|2022-05-25 08:00:50|664.6|664.1|665.3|664.9|665.4|665|664.6|664.1|6136
1653465660000|2022-05-25 08:01:00|665.2||665.3||665.3||665.1||818
1653465670000|2022-05-25 08:01:10|665.4|665|665.7|665.4|665.8|665.4|665.4|665|200
1653465680000|2022-05-25 08:01:20|665.6||665.7||665.7||665.5||200
1653465690000|2022-05-25 08:01:30|665.6|665.2|665.4|664.7|665.6|665.2|665.4|664.7|1165
1653465700000|2022-05-25 08:01:40|665.3|664.6|665.3|664.6|665.3|664.6|665.3|664.5|1000
1653465710000|2022-05-25 08:01:50|665.2|664.5|665|664.4|665.2|664.5|665|664.4|1215
1653465720000|2022-05-25 08:02:00|664.9|664.6|664.5|664|665.1|664.6|664.5|664|179
1653465750000|2022-05-25 08:02:30|663.9|663.8|664.1|663.6|664.4|663.9|663.9|663.5|12000
1653465760000|2022-05-25 08:02:40||663.7||663.7||663.7||663.7|0
1653465770000|2022-05-25 08:02:50|664.2|663.8|664.7|664.2|664.7|664.2|664.2|663.8|594
1653465780000|2022-05-25 08:03:00|664.6|663.8|664.3|664|664.6|664|664.3|663.8|5010
1653465790000|2022-05-25 08:03:10|664.2|663.8|664.3|663.8|664.3|664.1|664.2|663.7|1164
1653465800000|2022-05-25 08:03:20|664.4|663.9|665.2|664.6|665.2|664.9|664.4|663.9|2776
1653465810000|2022-05-25 08:03:30|665.1|664.7|665|664.7|665.1|664.8|664.9|664.7|1187
1653465820000|2022-05-25 08:03:40|664.9|664.5|664.4|663.9|664.9|664.5|664.4|663.9|379
1653465830000|2022-05-25 08:03:50|664.3|663.8|664.4|663.8|664.4|663.8|664.3|663.8|0
1653465840000|2022-05-25 08:04:00|664.5|663.9|664.7|664|664.7|664.4|664.5|663.9|2344
1653465850000|2022-05-25 08:04:10|664.8|664.2|664.9|664.4|664.9|664.4|664.8|664.2|0
1653465860000|2022-05-25 08:04:20|664.8||664.8||664.8||664.8||280
1653465870000|2022-05-25 08:04:30|664.9||664.9||664.9||664.9||0
1653465880000|2022-05-25 08:04:40|665|664.5|665.3|664.6|665.3|664.6|665|664.5|0
1653465890000|2022-05-25 08:04:50|665.2|664.8|664.6|664|665.2|664.9|664.6|664|2761
1653465910000|2022-05-25 08:05:10|664.5|663.9|664.4|664.1|664.5|664.1|664.1|663.6|1227
1653465930000|2022-05-25 08:05:30|664.3|663.8|664.4|664.1|664.4|664.1|664.1|663.7|6671
1653465940000|2022-05-25 08:05:40|664.3|664.3|664.1|663.7|664.4|664.3|664.1|663.6|2198
1653465960000|2022-05-25 08:06:00|664|663.5|663.9|663.4|664|663.5|663.9|663.3|710
1653465970000|2022-05-25 08:06:10|664||664||664||664||0
1653465990000|2022-05-25 08:06:30||663.5||663.5||663.5||663.5|0
1653466000000|2022-05-25 08:06:40|664.1|663.6|664.1|663.7|664.1|664|663.8|663.5|7468
1653466010000|2022-05-25 08:06:50|664.2|663.8|664.6|664.1|664.6|664.1|664.2|663.8|559
1653466030000|2022-05-25 08:07:10|664.5||664.5||664.5||664.5||0
1653466040000|2022-05-25 08:07:20|664.4|664|664.1|663.7|664.4|664|664.1|663.6|1160
1653466050000|2022-05-25 08:07:30|664|663.6|663.8|663.3|664|663.6|663.8|663.3|2099
1653466060000|2022-05-25 08:07:40|663.7|663.2|663.7|663.1|663.7|663.2|663.6|663.1|500
1653466070000|2022-05-25 08:07:50|663.6||663.6||663.6||663.6||500
1653466080000|2022-05-25 08:08:00|663.5|663|663.7|663.1|663.7|663.5|663.5|662.9|2387
1653466090000|2022-05-25 08:08:10|663.6|663|663.6|663.1|663.6|663.1|663.6|663|500
1653466100000|2022-05-25 08:08:20|663.5|663|663|662.6|663.5|663|663|662.6|0
1653466110000|2022-05-25 08:08:30|662.9|662.7|663|662.7|663|662.7|662.9|662.7|400
1653466120000|2022-05-25 08:08:40|663.1|662.8|662.8|662.3|663.1|662.9|662.7|662.2|5526
1653466130000|2022-05-25 08:08:50|663|662.4|663|662.5|663.1|662.8|662.8|662.4|1404
1653466140000|2022-05-25 08:09:00|662.9|662.4|662.5|662.1|662.9|662.4|662.5|662|170
1653466150000|2022-05-25 08:09:10|662.4|662|662.4|662|662.4|662.1|662.4|662|200
1653466160000|2022-05-25 08:09:20|662.3||662.4||662.4||662.3||300
1653466190000|2022-05-25 08:09:50|662.5|662.4|662.4|662.1|662.6|662.4|662.3|662|10424
1653466200000|2022-05-25 08:10:00||662||662||662||662|0
1653466210000|2022-05-25 08:10:10|662.6|662.2|662.7|662.2|662.7|662.3|662.5|662|2901
1653466230000|2022-05-25 08:10:30|662.8|662.3|662.7|662.4|662.8|662.4|662.7|662.2|0
1653466240000|2022-05-25 08:10:40||662.5||662.5||662.5||662.5|0
1653466250000|2022-05-25 08:10:50|662.9|662.6|663|662.5|663|662.7|662.9|662.5|0
1653466270000|2022-05-25 08:11:10|662.9||662.9||662.9||662.9||0
1653466280000|2022-05-25 08:11:20|662.8|662.2|662.8|662.5|662.9|662.5|662.7|662.2|5800
1653466290000|2022-05-25 08:11:30|662.9|662.6|663.2|662.6|663.2|662.7|662.9|662.6|1008
1653466300000|2022-05-25 08:11:40|663.3|662.7|663.5|663.1|663.5|663.1|663.3|662.7|382
1653466310000|2022-05-25 08:11:50||663.2||663.2||663.2||663.2|0
1653466320000|2022-05-25 08:12:00|663.6||663.6||663.7||663.6||0
1653466330000|2022-05-25 08:12:10|663.5|663.1|663.5|663.1|663.6|663.2|663.3|663.1|2292
1653466350000|2022-05-25 08:12:30|663.6|663.3|663.7|663.2|663.7|663.4|663.6|663.1|4093
1653466360000|2022-05-25 08:12:40|663.2|663.1|663.1|662.7|663.6|663.2|663.1|662.7|3361
1653466370000|2022-05-25 08:12:50|663.2|662.8|663.9|663.5|663.9|663.5|663.2|662.8|840
1653466380000|2022-05-25 08:13:00||663.6||663.6||663.6||663.6|0
1653466390000|2022-05-25 08:13:10|664|663.7|664.4|664|664.4|664|664|663.7|1478
1653466400000|2022-05-25 08:13:20|664.5|664.3|664.7|664.3|664.7|664.3|664.5|664.3|0
1653466410000|2022-05-25 08:13:30|664.6|664.1|663.9|663.5|664.6|664.1|663.9|663.5|4871
1653466420000|2022-05-25 08:13:40|664|663.6|664|663.6|664|663.6|664|663.6|300
1653466440000|2022-05-25 08:14:00|664.1|663.7|664.2|663.7|664.4|664|664.1|663.7|1350
1653466450000|2022-05-25 08:14:10|664.3|663.8|665|664.6|665|664.6|664.2|663.8|8492
1653466470000|2022-05-25 08:14:30|664.9||664.9||664.9||664.9||0
1653466480000|2022-05-25 08:14:40|665||665||665||665||0
1653466490000|2022-05-25 08:14:50||664.7||664.7||664.7||664.7|0
1653466500000|2022-05-25 08:15:00|665.1|664.8|665.2|665|665.5|665.1|665.1|664.6|2924
1653466510000|2022-05-25 08:15:10|665.1|664.7|664.7|664.2|665.1|664.7|664.7|664.2|961
1653466520000|2022-05-25 08:15:20|664.6|664.1|664.6|664|664.6|664.1|664.6|663.9|0
1653466530000|2022-05-25 08:15:30||664.3||664||664.3||664|0
1653466540000|2022-05-25 08:15:40||664.2||664.2||664.2||664.2|0
1653466550000|2022-05-25 08:15:50|664.7|664.3|664.5|664.2|664.8|664.3|664.5|664.2|1000
1653466580000|2022-05-25 08:16:20|664|663.9|664.1|663.6|664.5|664|664|663.6|649
1653466590000|2022-05-25 08:16:30|664|663.5|664|663.4|664|663.5|664|663.4|0
1653466600000|2022-05-25 08:16:40||663.5||663.5||663.5||663.5|0
1653466630000|2022-05-25 08:17:10|663.9|663.4|663.7|663.2|663.9|663.4|663.7|663.2|0
1653466640000|2022-05-25 08:17:20||663.3||663.3||663.3||663.3|0
1653466670000|2022-05-25 08:17:50|663.6||663.6||663.6||663.6||0
1653466690000|2022-05-25 08:18:10|663.5|663.1|663.4|663|663.6|663.3|663.3|663|3130
1653466700000|2022-05-25 08:18:20|663.3|662.9|663.3|662.8|663.4|662.9|663.3|662.8|0
1653466720000|2022-05-25 08:18:40|663.4|662.9|664|663.6|664|663.7|663.4|662.9|4780
1653466730000|2022-05-25 08:18:50||663.5||663.4||663.5||663.4|0
1653466740000|2022-05-25 08:19:00||663.5||663.5||663.5||663.5|0
1653466750000|2022-05-25 08:19:10||663.6||663.6||663.6||663.6|0
1653466760000|2022-05-25 08:19:20|664.1|663.7|664.2|664|664.2|664|664.1|663.7|1560
1653466770000|2022-05-25 08:19:30|664.3|664.1|664.1|663.5|664.6|664.1|664.1|663.5|3545
1653466790000|2022-05-25 08:19:50|664||664||664||664||0
1653466800000|2022-05-25 08:20:00|663.9|663.3|663.9|663.5|663.9|663.5|663.9|663.3|122
1653466820000|2022-05-25 08:20:20|663.8|663.4|663.5|663.2|663.8|663.4|663.4|663|918
1653466830000|2022-05-25 08:20:30|663.6|663.3|663.9|663.4|663.9|663.5|663.6|663.3|573
1653466840000|2022-05-25 08:20:40|663.8|663.3|663.6|663.3|663.8|663.3|663.5|663.3|352
1653466850000|2022-05-25 08:20:50|663.5|663.1|662.9|662.5|663.5|663.1|662.9|662.5|3789
1653466860000|2022-05-25 08:21:00|662.8|662.6|662.7|662.3|662.8|662.6|662.7|662.3|400
1653466870000|2022-05-25 08:21:10|662.6||662.7||662.7||662.6||0
1653466880000|2022-05-25 08:21:20|662.6|662.1|662.2|661.7|662.6|662.1|662.1|661.6|11100
1653466890000|2022-05-25 08:21:30|662.1|661.6|662|661.5|662.2|661.6|662|661.5|400
1653466900000|2022-05-25 08:21:40|661.9|661.7|662.9|662.3|662.9|662.5|661.9|661.5|12917
1653466910000|2022-05-25 08:21:50|663|662.5|663|662.7|663|662.7|662.8|662.5|0
1653466930000|2022-05-25 08:22:10|663.1|662.8|663.3|662.8|663.4|663|663|662.8|2292
1653466950000|2022-05-25 08:22:30||662.7||662.9||662.9||662.7|0
1653466960000|2022-05-25 08:22:40|663.2|662.7|663|662.7|663.2|662.7|663|662.7|414
1653466980000|2022-05-25 08:23:00|662.9|662.5|662.9|662.5|663.1|662.6|662.8|662.5|193
1653466990000|2022-05-25 08:23:10|662.8|662.4|662.8|662.4|662.9|662.4|662.6|662.2|1218
1653467010000|2022-05-25 08:23:30|662.9|662.2|662.8|662.3|662.9|662.6|662.6|662.2|6342
1653467020000|2022-05-25 08:23:40|662.9||662.9||662.9||662.9||0
1653467030000|2022-05-25 08:23:50||662.4||662.5||662.5||662.4|0
1653467050000|2022-05-25 08:24:10|662.8|662.6|662.6|662.3|662.8|662.6|662.5|662.1|5316
1653467070000|2022-05-25 08:24:30|||||||||350
1653467100000|2022-05-25 08:25:00|662.7|662.4|663.1|662.8|663.1|662.9|662.7|662.4|9345
1653467110000|2022-05-25 08:25:10|663|662.6|662.9|662.3|663|662.6|662.9|662.3|35
1653467120000|2022-05-25 08:25:20|663|662.4|662.9|662.6|663.1|662.6|662.9|662.4|2000
1653467130000|2022-05-25 08:25:30|663|662.7|663.1|662.7|663.1|662.8|663|662.7|941
1653467140000|2022-05-25 08:25:40||662.8||662.8||662.8||662.8|0
1653467160000|2022-05-25 08:26:00|663|662.6|662.7|662.2|663|662.8|662.7|662.2|701
1653467170000|2022-05-25 08:26:10||662.3||662.2||662.3||662.2|0
1653467190000|2022-05-25 08:26:30|662.6|662.1|662.4|662|662.6|662.1|662.4|661.9|0
1653467200000|2022-05-25 08:26:40||661.9||661.9||661.9||661.8|0
1653467230000|2022-05-25 08:27:10||661.8||661.9||661.9||661.7|0
1653467240000|2022-05-25 08:27:20|662.3|661.6|662.1|661.7|662.3|661.9|662|661.6|1282
1653467250000|2022-05-25 08:27:30|662.2|661.8|662.3|661.9|662.3|662|662.2|661.7|1212
1653467260000|2022-05-25 08:27:40|662.2|662|662.6|662.2|662.6|662.2|662.2|662|1528
1653467270000|2022-05-25 08:27:50||662.3||662.4||662.4||662.3|345
1653467280000|2022-05-25 08:28:00|662.5|662.3|662.5|662.3|662.5|662.3|662.4|662.3|1342
1653467290000|2022-05-25 08:28:10|662.4|662.2|662.4|661.8|662.4|662.2|662.3|661.8|1331
1653467300000|2022-05-25 08:28:20|662.3|662.3|662.4|662|662.4|662.3|662.3|661.9|750
1653467320000|2022-05-25 08:28:40|662.3||662.3||662.3||662.3||0
1653467330000|2022-05-25 08:28:50|662.5|662.2|662.5|662.2|662.5|662.2|662.4|662.2|684
1653467340000|2022-05-25 08:29:00|662.6|662.3|662.6|662.3|662.7|662.3|662.6|662.2|0
1653467350000|2022-05-25 08:29:10|662.5||662.6||662.6||662.5||0
1653467370000|2022-05-25 08:29:30|662.5|662.4|662.3|662|662.5|662.4|662.3|662|1494
1653467390000|2022-05-25 08:29:50|662.4||662.4||662.4||662.4||0
1653467400000|2022-05-25 08:30:00|662.3|661.9|662.2|661.8|662.3|662|662|661.7|439
1653467410000|2022-05-25 08:30:10||661.9||661.9||661.9||661.8|0
1653467420000|2022-05-25 08:30:20||661.8||661.8||661.8||661.8|0
1653467440000|2022-05-25 08:30:40|662.3|661.9|662.7|662.4|662.7|662.4|662.3|661.9|3873
1653467460000|2022-05-25 08:31:00|662.6||662.6||662.6||662.6||0
1653467490000|2022-05-25 08:31:30|662.7|662.5|662.7|662.4|662.7|662.5|662.7|662.4|435
1653467520000|2022-05-25 08:32:00|662.6||662.6||662.7||662.6||0
1653467530000|2022-05-25 08:32:10|662.5|662.2|662.4|662|662.6|662.5|662.2|661.9|4699
1653467540000|2022-05-25 08:32:20||661.9||661.9||661.9||661.9|0
1653467560000|2022-05-25 08:32:40||661.8||662||662||661.7|0
1653467570000|2022-05-25 08:32:50|662.3||662.3||662.3||662.3||0
1653467580000|2022-05-25 08:33:00|662.4|662.1|662.3|661.8|662.4|662.1|662.1|661.7|240
1653467590000|2022-05-25 08:33:10|662.2|661.7|662|661.7|662.2|661.7|662|661.7|0
1653467600000|2022-05-25 08:33:20|661.9|661.5|661.8|661.3|661.9|661.6|661.8|661.3|756
1653467610000|2022-05-25 08:33:30|661.7|661.2|661.5|661.1|661.7|661.2|661.5|661.1|400
1653467620000|2022-05-25 08:33:40|661.4|661|661|660.6|661.4|661|661|660.6|1472
1653467630000|2022-05-25 08:33:50|661.1|660.7|661.1|660.9|661.1|660.9|661.1|660.7|11
1653467640000|2022-05-25 08:34:00|661|660.8|660.9|660.5|661|660.8|660.9|660.4|250
1653467670000|2022-05-25 08:34:30|661|660.6|661.3|661|661.3|661.1|660.9|660.6|4133
1653467680000|2022-05-25 08:34:40|661.4|661.1|662.3|661.8|662.3|661.8|661.4|661|3871
1653467690000|2022-05-25 08:34:50|662.4|661.9|662.4|661.9|662.4|661.9|662.4|661.9|0
1653467700000|2022-05-25 08:35:00||661.8||661.8||661.9||661.8|0
1653467710000|2022-05-25 08:35:10|662.3|661.6|661.9|661.6|662.3|661.6|661.8|661.4|1392
1653467720000|2022-05-25 08:35:20|661.8|661.4|661.8|661.2|661.8|661.4|661.7|661.2|1250
1653467730000|2022-05-25 08:35:30||661.1||661.1||661.1||661|0
1653467740000|2022-05-25 08:35:40|661.7|661|661.7|661.1|661.7|661.1|661.7|661|0
1653467750000|2022-05-25 08:35:50|661.8||661.9||661.9||661.8||0
1653467760000|2022-05-25 08:36:00|661.8||661.8||661.8||661.7||500
1653467780000|2022-05-25 08:36:20|661.6|661|661.6|661.3|661.6|661.3|661.6|661|0
1653467790000|2022-05-25 08:36:30|661.7|661.4|662|661.6|662|661.6|661.7|661.4|2000
1653467800000|2022-05-25 08:36:40|661.9|661.4|661.9|661.2|661.9|661.4|661.6|661.2|1894
1653467810000|2022-05-25 08:36:50|661.8|661.3|661.8|661.2|661.9|661.3|661.8|661.2|850
1653467820000|2022-05-25 08:37:00|661.7||661.5||661.7||661.4||0
1653467830000|2022-05-25 08:37:10|661.4||661.4||661.5||661.3||0
1653467840000|2022-05-25 08:37:20|661.5|661.3|661.7|661.2|661.7|661.3|661.5|661.2|1086
1653467850000|2022-05-25 08:37:30|661.6||661.5||661.6||661.4||0
1653467870000|2022-05-25 08:37:50|661.4|661|661.4|660.9|661.4|661|661.4|660.9|5
1653467880000|2022-05-25 08:38:00||660.7||660.8||660.8||660.7|0
1653467890000|2022-05-25 08:38:10|661.5|660.9|661.9|661.4|661.9|661.5|661.5|660.9|1533
1653467900000|2022-05-25 08:38:20|661.8|661.5|661.9|661.6|661.9|661.6|661.8|661.5|263
1653467910000|2022-05-25 08:38:30|662|661.7|662.2|661.9|662.3|661.9|662|661.6|404
1653467920000|2022-05-25 08:38:40|662.3|662|662.6|662.2|662.6|662.2|662.3|662|153
1653467940000|2022-05-25 08:39:00|662.7|662.3|662.7|662.4|662.7|662.4|662.7|662.2|352
1653467950000|2022-05-25 08:39:10|662.9|662.6|662.3|661.9|663|662.6|662.3|661.8|3575
1653467970000|2022-05-25 08:39:30|662.1|661.8|662.2|661.9|662.3|661.9|662|661.7|728
1653467980000|2022-05-25 08:39:40|662.3||662.3||662.3||662.3||0
1653467990000|2022-05-25 08:39:50||662||662||662||662|0
1653468010000|2022-05-25 08:40:10|662.2||662.2||662.2||662.1||0
1653468030000|2022-05-25 08:40:30|662.1|662.1|662.2|662.1|662.2|662.1|662.1|662|350
1653468040000|2022-05-25 08:40:40|662.4|662.2|663.1|662.8|663.3|662.8|662.4|662.2|1440
1653468050000|2022-05-25 08:40:50|663|662.6|662.3|661.9|663|662.7|662.2|661.7|14355
1653468060000|2022-05-25 08:41:00|662.2|662|662.2|661.8|662.2|662.1|662.2|661.8|777
1653468080000|2022-05-25 08:41:20||661.6||661.6||661.7||661.6|0
1653468090000|2022-05-25 08:41:30||661.8||661.8||661.8||661.8|0
1653468100000|2022-05-25 08:41:40||661.9||661.9||662||661.9|0
1653468120000|2022-05-25 08:42:00|662.3|662|662.6|662.3|662.7|662.3|662.3|662|2320
1653468130000|2022-05-25 08:42:10||662.1||662.2||662.2||662.1|0
1653468150000|2022-05-25 08:42:30|662.7||662.6||662.7||662.6||0
1653468160000|2022-05-25 08:42:40|662.5|662.1|662.5|662|662.5|662.2|662.3|661.9|1795
1653468170000|2022-05-25 08:42:50|662.6|662.1|662.7|662.1|662.7|662.1|662.6|662.1|0
1653468180000|2022-05-25 08:43:00|662.8|662.2|662.8|662.3|662.8|662.3|662.8|662.2|0
1653468200000|2022-05-25 08:43:20|662.7|662.4|662.6|662.3|662.8|662.4|662.4|662.1|1648
1653468210000|2022-05-25 08:43:30|662.5|662.2|662.5|662.1|662.5|662.2|662.5|662.1|0
1653468220000|2022-05-25 08:43:40||662.3||662.3||662.3||662.3|0
1653468260000|2022-05-25 08:44:20|662.4|662.1|662.2|661.8|662.4|662.1|662|661.8|50204
1653468270000|2022-05-25 08:44:30|662.3|661.9|662|661.7|662.5|662.1|662|661.7|859
1653468280000|2022-05-25 08:44:40|662.1|661.6|662.2|661.9|662.2|661.9|662|661.6|1521
1653468290000|2022-05-25 08:44:50|662.1|661.8|662.1|661.8|662.1|661.8|662.1|661.8|0
1653468300000|2022-05-25 08:45:00|662|661.6|661.8|661.4|662|661.6|661.8|661.4|6070
1653468310000|2022-05-25 08:45:10||661.6||661.6||661.6||661.6|0
1653468320000|2022-05-25 08:45:20|661.9|661.7|662.2|661.9|662.2|662|661.9|661.6|1035
1653468340000|2022-05-25 08:45:40|662.1|661.7|662|661.5|662.2|661.7|662|661.5|628
1653468350000|2022-05-25 08:45:50|661.9|661.4|661.9|661.4|661.9|661.4|661.9|661.4|0
1653468380000|2022-05-25 08:46:20|661.8|661.2|661.5|661.1|661.8|661.7|661.5|661.1|9254
1653468390000|2022-05-25 08:46:30||661||661||661||661|0
1653468400000|2022-05-25 08:46:40||661.1||661.1||661.1||661.1|0
1653468420000|2022-05-25 08:47:00||661||661||661||661|0
1653468440000|2022-05-25 08:47:20|661.4|661.1|661.4|661.1|661.4|661.1|661.4|661.1|0
1653468460000|2022-05-25 08:47:40|661.5|661.4|662.1|661.5|662.1|661.7|661.5|661.4|1149
1653468500000|2022-05-25 08:48:20|662.2|661.6|662.4|662.1|662.6|662.1|662.2|661.6|1852
1653468530000|2022-05-25 08:48:50|662.3|661.9|662.3|661.7|662.4|661.9|662.1|661.7|766
1653468550000|2022-05-25 08:49:10|662.2|661.6|662.2|661.6|662.2|661.6|662.2|661.6|0
1653468590000|2022-05-25 08:49:50|662.1|661.5|662.1|661.8|662.1|661.8|661.7|661.5|561
1653468600000|2022-05-25 08:50:00||661.7||661.6||661.7||661.6|0
1653468610000|2022-05-25 08:50:10||661.5||661.5||661.5||661.5|0
1653468620000|2022-05-25 08:50:20||661.7||661.7||661.7||661.7|0
1653468640000|2022-05-25 08:50:40|662||661.9||662||661.9||0
1653468650000|2022-05-25 08:50:50|662|661.5|661.8|661.5|662|661.5|661.8|661.4|170
1653468660000|2022-05-25 08:51:00|661.9||661.9||661.9||661.9||0
1653468670000|2022-05-25 08:51:10|661.8|661.4|661.8|661.6|661.8|661.6|661.8|661.4|0
1653468680000|2022-05-25 08:51:20|661.9|661.7|661.9|661.6|661.9|661.7|661.8|661.6|1236
1653468690000|2022-05-25 08:51:30|662|661.7|662.5|662.3|662.6|662.3|662|661.7|3430
1653468700000|2022-05-25 08:51:40|662.6|662.2|662.9|662.4|662.9|662.5|662.6|662.2|1197
1653468720000|2022-05-25 08:52:00|663||663.2||663.2||663||0
1653468730000|2022-05-25 08:52:10|663.1||662.9||663.1||662.9||2200
1653468740000|2022-05-25 08:52:20|663||663||663||663||0
1653468750000|2022-05-25 08:52:30|663.1|662.5|663|662.5|663.1|662.5|663|662.5|0
1653468760000|2022-05-25 08:52:40|662.9||662.8||662.9||662.7||0
1653468770000|2022-05-25 08:52:50|662.9||662.9||663||662.9||0
1653468810000|2022-05-25 08:53:30|662.8|662.3|662.5|662.2|662.8|662.5|662.5|662.1|3139
1653468870000|2022-05-25 08:54:30|662.4|662.1|662.2|661.8|662.4|662.1|662.2|661.8|168
1653468880000|2022-05-25 08:54:40|662.3|662|662.4|662|662.4|662.2|662.3|662|3661
1653468900000|2022-05-25 08:55:00||662.1||662.1||662.1||662.1|0
1653468940000|2022-05-25 08:55:40|662|661.9|662.2|661.6|662.4|662|662|661.6|11374
1653468950000|2022-05-25 08:55:50|662.1|661.8|662.1|661.8|662.1|661.8|662.1|661.8|0
1653468960000|2022-05-25 08:56:00|662|661.6|661.7|661.3|662|661.8|661.7|661.3|9
1653468970000|2022-05-25 08:56:10|661.6|661.2|661.5|661.3|661.6|661.3|661.5|661.1|0
1653468980000|2022-05-25 08:56:20|661.6||661.5||661.6||661.5||0
1653469010000|2022-05-25 08:56:50|661.4|661.1|661.3|661.1|661.4|661.1|661.3|661.1|1350
1653469020000|2022-05-25 08:57:00||661||661||661||661|0
1653469030000|2022-05-25 08:57:10|661.2|660.9|661.2|660.9|661.2|660.9|661.2|660.9|0
1653469040000|2022-05-25 08:57:20|661.3|661|661.6|661.3|661.6|661.3|661.1|660.9|5122
1653469050000|2022-05-25 08:57:30|661.7|661.5|662|661.5|662|661.6|661.7|661.5|382
1653469060000|2022-05-25 08:57:40|661.9|661.4|661.5|661|661.9|661.4|661.5|661|1391
1653469070000|2022-05-25 08:57:50|661.4||661.4||661.4||661.4||0
1653469090000|2022-05-25 08:58:10||660.9||661||661||660.9|0
1653469110000|2022-05-25 08:58:30||661.1||661.1||661.1||661.1|150
1653469140000|2022-05-25 08:59:00|661.5|661.2|661.9|661.5|661.9|661.6|661.5|661.2|232
1653469150000|2022-05-25 08:59:10|661.8||661.8||661.8||661.8||0
1653469210000|2022-05-25 09:00:10|661.7|661.4|661.7|661.2|661.7|661.4|661.2|660.8|3498
1653469220000|2022-05-25 09:00:20||661.3||661.2||661.4||661.2|0
1653469250000|2022-05-25 09:00:50||661.3||661.3||661.3||661.3|0
1653469260000|2022-05-25 09:01:00||661.2||661.2||661.2||661.2|0
1653469270000|2022-05-25 09:01:10||661.3||661.3||661.3||661.3|0
1653469280000|2022-05-25 09:01:20||661.2||661.2||661.2||661.2|0
1653469300000|2022-05-25 09:01:40||661.4||661.4||661.4||661.4|0
1653469320000|2022-05-25 09:02:00|661.6|661.2|661.6|661.2|661.6|661.2|661.5|661.2|1
1653469330000|2022-05-25 09:02:10|661.5|661.3|661.3|661.1|661.6|661.3|661.2|661.1|9601
1653469340000|2022-05-25 09:02:20|661.2|661.2|661.5|661.1|661.5|661.2|661.2|661.1|1630
1653469350000|2022-05-25 09:02:30||661||661.1||661.1||661|0
1653469390000|2022-05-25 09:03:10||661||661.1||661.1||661|0
1653469440000|2022-05-25 09:04:00|661.4|661|661.9|661.5|661.9|661.5|661.3|661|1646
1653469450000|2022-05-25 09:04:10|661.8|661.3|661.6|661.1|661.8|661.3|661.5|661.1|28
1653469460000|2022-05-25 09:04:20|661.5|661.2|661.4|661.2|661.5|661.3|661.3|661.2|4084
1653469470000|2022-05-25 09:04:30|661.3|661.3|661.4|661.2|661.4|661.3|661.3|661.2|5995
1653469480000|2022-05-25 09:04:40|661.3|661|661.3|661|661.3|661|661.3|661|0
1653469510000|2022-05-25 09:05:10|661.2|661.3|661.3|661|661.4|661.3|661.1|661|7800
1653469520000|2022-05-25 09:05:20|661.2|660.8|660.9|660.5|661.2|660.8|660.8|660.5|921
1653469530000|2022-05-25 09:05:30|660.8|660.4|660.6|660.3|660.8|660.4|660.6|660.3|0
1653469550000|2022-05-25 09:05:50|660.5|660.2|660.6|660.2|660.6|660.2|660.3|660.1|880
1653469560000|2022-05-25 09:06:00|660.7|660.3|660.9|660.5|660.9|660.5|660.7|660.3|608
1653469580000|2022-05-25 09:06:20|660.8|660.6|660.9|660.6|660.9|660.7|660.8|660.5|1130
1653469590000|2022-05-25 09:06:30|660.8|660.5|660.7|660.3|660.8|660.5|660.5|660.1|2328
1653469600000|2022-05-25 09:06:40||660.4||660.5||660.5||660.4|0
1653469610000|2022-05-25 09:06:50|660.5|660.3|660.6|660.2|660.6|660.3|660.5|660.2|53
1653469620000|2022-05-25 09:07:00|660.5|660.1|660.4|660.1|660.5|660.1|660.4|660.1|0
1653469630000|2022-05-25 09:07:10|660.3||660.4||660.4||660.3||4045
1653469640000|2022-05-25 09:07:20|660.3|660|660.4|660.1|660.4|660.1|660.2|660|5778
1653469660000|2022-05-25 09:07:40|660.3|660|659|658.6|660.4|660.1|658.9|658.4|105353
1653469670000|2022-05-25 09:07:50||658.5||658.5||658.5||658.5|0
1653469680000|2022-05-25 09:08:00||658.4||658.4||658.4||658.4|0
1653469690000|2022-05-25 09:08:10||658.5||658.5||658.6||658.5|0
1653469710000|2022-05-25 09:08:30|658.9|658.4|658.9|658.4|658.9|658.4|658.8|658.4|0
1653469720000|2022-05-25 09:08:40|659|658.5|659.8|659.4|659.8|659.4|659|658.5|5434
1653469730000|2022-05-25 09:08:50|659.9||659.9||659.9||659.9||0
1653469740000|2022-05-25 09:09:00|659.8|659.3|659.9|659.2|659.9|659.3|659.7|659.1|1369
1653469750000|2022-05-25 09:09:10|659.8|659.1|659.8|659.4|659.8|659.4|659.8|659.1|0
1653469760000|2022-05-25 09:09:20||659.5||659.4||659.5||659.4|0
1653469800000|2022-05-25 09:10:00|659.9|659.5|660.2|659.6|660.2|659.7|659.8|659.5|1304
1653469810000|2022-05-25 09:10:10|660.1||660.1||660.1||660.1||0
1653469830000|2022-05-25 09:10:30|660|659.7|660.4|660.2|660.6|660.2|659.9|659.5|3129
1653469860000|2022-05-25 09:11:00|660.3|660|660.3|659.9|660.3|660|660.3|659.9|373
1653469870000|2022-05-25 09:11:10||660||660||660||660|0
1653469890000|2022-05-25 09:11:30|660.2|659.9|660.2|659.7|660.3|659.9|659.8|659.4|3613
1653469920000|2022-05-25 09:12:00|660.1|659.6|660|659.3|660.1|659.6|659.8|659.3|0
1653469930000|2022-05-25 09:12:10|659.9|659.4|660|659.4|660.1|659.4|659.9|659.4|0
1653469940000|2022-05-25 09:12:20|659.9|659.3|659.9|659.3|659.9|659.3|659.9|659.3|0
1653469950000|2022-05-25 09:12:30|659.8|659.8|659.9|659.4|659.9|659.8|659.8|659.3|2301
1653469960000|2022-05-25 09:12:40||659.6||659.6||659.6||659.6|0
1653469990000|2022-05-25 09:13:10|659.8|659.4|659.8|659.6|660|659.6|659.8|659.4|1375
1653470000000|2022-05-25 09:13:20|659.9|659.7|660.4|659.9|660.4|659.9|659.9|659.7|947
1653470020000|2022-05-25 09:13:40|660.5|660|660.5|660.2|660.6|660.2|660.3|660|0
1653470030000|2022-05-25 09:13:50|660.4|660|660.7|660.2|660.7|660.2|660.4|659.9|20
1653470050000|2022-05-25 09:14:10|660.6|660|660.3|659.8|660.6|660|660.3|659.8|440
1653470060000|2022-05-25 09:14:20|660.2|659.6|660.1|659.6|660.2|659.6|660.1|659.6|0
1653470070000|2022-05-25 09:14:30|660.2|659.7|660.2|659.7|660.2|659.7|660.2|659.7|0
1653470080000|2022-05-25 09:14:40|660.1|659.5|660|659.4|660.1|659.6|659.7|659.2|1
1653470090000|2022-05-25 09:14:50|659.9|659.5|659.9|659.5|659.9|659.5|659.9|659.4|0
1653470100000|2022-05-25 09:15:00||659.6||659.6||659.6||659.5|0
1653470110000|2022-05-25 09:15:10||659.5||659.5||659.6||659.4|0
1653470120000|2022-05-25 09:15:20||659.6||659.6||659.6||659.6|0
1653470130000|2022-05-25 09:15:30|660|659.7|660|659.8|660|659.8|659.8|659.6|2548
1653470140000|2022-05-25 09:15:40|659.9|659.6|659.8|659.2|659.9|659.6|659.8|659.2|2006
1653470150000|2022-05-25 09:15:50||659.3||659.4||659.4||659.3|1605
1653470170000|2022-05-25 09:16:10|659.9|659.8|659.8|659.4|659.9|659.8|659.8|659.3|3000
1653470180000|2022-05-25 09:16:20|659.7|659.3|659.6|659.2|659.7|659.3|659.5|659.2|0
1653470190000|2022-05-25 09:16:30|659.7|659.1|659.7|659.1|659.7|659.1|659.7|659.1|0
1653470210000|2022-05-25 09:16:50|659.6|659.2|659.3|659|659.6|659.2|659.2|659|0
1653470220000|2022-05-25 09:17:00||658.9||658.9||658.9||658.8|0
1653470240000|2022-05-25 09:17:20|659.2|659|659.2|659|659.3|659|659.2|659|0
1653470260000|2022-05-25 09:17:40|659.1|658.8|659.2|658.8|659.2|658.8|659.1|658.7|6
1653470270000|2022-05-25 09:17:50|659.3|658.9|659.9|659.4|659.9|659.5|659.3|658.9|1537
1653470280000|2022-05-25 09:18:00|660|659.3|659.8|659.3|660|659.3|659.8|659.3|0
1653470300000|2022-05-25 09:18:20|659.7|659.2|659.5|659|659.7|659.4|659.5|659|19
1653470310000|2022-05-25 09:18:30|659.6||659.6||659.6||659.6||0
1653470320000|2022-05-25 09:18:40||659.1||659.1||659.1||659.1|0
1653470330000|2022-05-25 09:18:50||659||659.1||659.1||659|0
1653470340000|2022-05-25 09:19:00|659.5|659.2|659.5|659.2|659.5|659.2|659.4|659.2|76
1653470350000|2022-05-25 09:19:10|659.4|659|659.2|658.7|659.4|659.1|659|658.7|1141
1653470360000|2022-05-25 09:19:20|659.1|659|659.1|658.7|659.1|659|659|658.7|1759
1653470390000|2022-05-25 09:19:50|659||659||659||659||0
1653470410000|2022-05-25 09:20:10|659.1|658.8|659.6|659.1|659.6|659.1|659.1|658.8|1476
1653470420000|2022-05-25 09:20:20|659.7|659.2|659.7|659.2|659.7|659.2|659.7|659.2|0
1653470440000|2022-05-25 09:20:40|659.8|659.3|659.9|659.3|659.9|659.4|659.8|659.3|0
1653470450000|2022-05-25 09:20:50||659.4||659.5||659.6||659.4|0
1653470460000|2022-05-25 09:21:00||659.6||659.6||659.6||659.6|0
1653470480000|2022-05-25 09:21:20|660|659.8|660.6|660.1|660.6|660.1|659.9|659.8|382
1653470490000|2022-05-25 09:21:30|660.5|660|660.4|660|660.5|660|660.4|660|0
1653470500000|2022-05-25 09:21:40|660.5||660.4||660.5||660.4||0
1653470540000|2022-05-25 09:22:20|660.3|660.3|660.2|660|660.3|660.3|660.2|660|1404
1653470550000|2022-05-25 09:22:30|660.1|659.8|659.7|659.5|660.1|659.8|659.7|659.4|643
1653470560000|2022-05-25 09:22:40||659.4||659.4||659.4||659.4|0
1653470580000|2022-05-25 09:23:00||659.3||659.3||659.3||659.3|0
1653470600000|2022-05-25 09:23:20|659.8|659.4|659.6|659.3|659.8|659.4|659.6|659.2|8468
1653470610000|2022-05-25 09:23:30|659.5|659.2|659.3|658.8|659.5|659.2|659.2|658.7|736
1653470620000|2022-05-25 09:23:40|659.4||659.4||659.4||659.3||0
1653470670000|2022-05-25 09:24:30|659.5|658.9|660.1|659.6|660.1|659.6|659.5|658.9|1702
1653470680000|2022-05-25 09:24:40|659.9||659.9||659.9||659.9||0
1653470690000|2022-05-25 09:24:50|660|659.7|659.8|659.3|660.1|659.7|659.7|659.3|2751
1653470700000|2022-05-25 09:25:00||659.2||659.3||659.3||659.2|0
1653470710000|2022-05-25 09:25:10|659.7|659.2|659.7|659.3|659.7|659.3|659.7|659.2|20
1653470720000|2022-05-25 09:25:20|659.6|659.2|659.6|659.1|659.6|659.2|659.5|659.1|0
1653470730000|2022-05-25 09:25:30|659.5|659|659.5|659|659.5|659.1|659.5|659|150
1653470740000|2022-05-25 09:25:40|659.4|658.9|659.2|658.8|659.4|659|659.2|658.8|286
1653470750000|2022-05-25 09:25:50|659.1|658.7|659|658.7|659.2|658.7|658.9|658.7|1684
1653470760000|2022-05-25 09:26:00|658.9|658.5|658.9|658.5|658.9|658.5|658.9|658.5|666
1653470770000|2022-05-25 09:26:10|659|658.6|659.1|658.6|659.1|658.8|659|658.6|1700
1653470790000|2022-05-25 09:26:30|659|658.5|659.1|658.5|659.1|658.5|659|658.5|600
1653470830000|2022-05-25 09:27:10||658.6||658.7||658.7||658.6|0
1653470840000|2022-05-25 09:27:20|659.2|658.8|659.3|658.7|659.3|659|659.2|658.7|1167
1653470850000|2022-05-25 09:27:30||658.8||658.9||658.9||658.8|0
1653470870000|2022-05-25 09:27:50|659.2||659.4||659.4||659.2||0
1653470890000|2022-05-25 09:28:10|659.5|659|659.5|659.1|659.5|659.1|659.4|659|0
1653470920000|2022-05-25 09:28:40|659.4|658.9|659.3|658.9|659.4|658.9|659.2|658.9|298
1653470940000|2022-05-25 09:29:00|659.2||659.2||659.2||659.2||0
1653470950000|2022-05-25 09:29:10|659.1|658.8|659|658.8|659.1|658.9|659|658.8|357
1653471000000|2022-05-25 09:30:00|659.1|658.9|659.3|658.9|659.3|659.2|659.1|658.9|1219
1653471020000|2022-05-25 09:30:20|659.2|658.8|659.3|659.1|659.3|659.1|658.9|658.6|2141
1653471030000|2022-05-25 09:30:30|659.4|659.2|659.4|658.9|659.4|659.3|659.1|658.9|744
1653471050000|2022-05-25 09:30:50||658.8||658.8||658.8||658.8|0
1653471060000|2022-05-25 09:31:00|659.3|658.9|659.2|658.8|659.3|658.9|659.2|658.8|0
1653471070000|2022-05-25 09:31:10|659.3|658.9|659.4|659|659.4|659.2|659.3|658.9|1319
1653471080000|2022-05-25 09:31:20||658.9||659||659||658.8|0
1653471120000|2022-05-25 09:32:00|659.3||659.3||659.3||659.3||0
1653471130000|2022-05-25 09:32:10|659.4|659.1|659.4|659.1|659.4|659.2|659.4|659.1|355
1653471140000|2022-05-25 09:32:20|659.5|659.2|659.8|659.5|659.8|659.5|659.5|659.2|594
1653471150000|2022-05-25 09:32:30|659.9|659.6|660.4|659.9|660.4|660|659.9|659.6|32777
1653471160000|2022-05-25 09:32:40||660||660||660||660|0
1653471190000|2022-05-25 09:33:10||660.1||660.1||660.1||660.1|0
1653471200000|2022-05-25 09:33:20||660||660||660||660|0
1653471210000|2022-05-25 09:33:30|660.5|660.3|660.6|660.3|660.7|660.3|660.5|660.3|16
1653471220000|2022-05-25 09:33:40|660.5|660.5|660.6|660.3|660.6|660.5|660.5|660.3|2928
1653471230000|2022-05-25 09:33:50|660.5|660.2|660.4|660.1|660.5|660.2|660.4|660.1|1317
1653471250000|2022-05-25 09:34:10|660.3||660.3||660.3||660.3||0
1653471270000|2022-05-25 09:34:30|660.4|660|660.9|660.6|661|660.6|660.4|660|748
1653471290000|2022-05-25 09:34:50|661|660.7|661.3|660.9|661.3|660.9|661|660.6|715
1653471300000|2022-05-25 09:35:00|661.2||661.2||661.2||661.2||0
1653471310000|2022-05-25 09:35:10|661.1|660.7|660.7|660.5|661.1|660.7|660.7|660.5|972
1653471320000|2022-05-25 09:35:20|660.6|660.4|660.6|660.1|660.7|660.4|660.5|660.1|5099
1653471330000|2022-05-25 09:35:30|660.5|660|660.3|659.9|660.5|660|660.1|659.7|0
1653471340000|2022-05-25 09:35:40||660||660||660||660|0
1653471370000|2022-05-25 09:36:10|660.4|660.1|660.4|660.1|660.4|660.2|660.4|660.1|949
1653471380000|2022-05-25 09:36:20||660||660||660.1||660|0
1653471390000|2022-05-25 09:36:30||660.1||660||660.1||660|0
1653471400000|2022-05-25 09:36:40|660.3||660.4||660.4||660.3||0
1653471420000|2022-05-25 09:37:00|660.3||660.3||660.3||660.3||0
1653471440000|2022-05-25 09:37:20|660.2|660.1|660.2|660|660.3|660.1|660.2|660|303
1653471450000|2022-05-25 09:37:30|660.1|659.9|660.1|659.7|660.1|659.9|660.1|659.7|1641
1653471460000|2022-05-25 09:37:40|660.2|659.9|660.2|659.9|660.6|660.1|660.2|659.9|1260
1653471500000|2022-05-25 09:38:20|660.1||660.1||660.1||660.1||0
1653471510000|2022-05-25 09:38:30|660.2|660|660.2|659.9|660.2|660|660.2|659.9|4835
1653471530000|2022-05-25 09:38:50|660.1|659.8|660.1|659.7|660.1|659.8|659.9|659.7|4196
1653471540000|2022-05-25 09:39:00|660|659.6|659.8|659.4|660|659.6|659.7|659.3|462
1653471560000|2022-05-25 09:39:20|659.9|659.5|660.2|659.9|660.2|659.9|659.9|659.5|955
1653471580000|2022-05-25 09:39:40|660.1|659.8|659.8|659.4|660.1|659.8|659.8|659.4|6207
1653471590000|2022-05-25 09:39:50||659.3||659.3||659.3||659.3|0
1653471600000|2022-05-25 09:40:00||659.5||659.5||659.6||659.5|0
1653471630000|2022-05-25 09:40:30|659.7|659.6|659.8|659.5|659.8|659.6|659.7|659.5|756
1653471650000|2022-05-25 09:40:50|659.7|659.4|659.5|659.2|659.7|659.4|659.5|659.1|965
1653471660000|2022-05-25 09:41:00|659.6|659.3|659.8|659.4|659.8|659.4|659.5|659.3|1683
1653471670000|2022-05-25 09:41:10||659.5||659.5||659.6||659.5|0
1653471680000|2022-05-25 09:41:20|659.9|659.6|660.1|659.6|660.1|659.6|659.9|659.6|100
1653471690000|2022-05-25 09:41:30||659.7||659.7||659.7||659.6|0
1653471700000|2022-05-25 09:41:40||659.8||659.9||659.9||659.8|16
1653471720000|2022-05-25 09:42:00|660.2|660|660.8|660.3|660.8|660.4|660.2|660|382
1653471730000|2022-05-25 09:42:10||660.4||660.4||660.4||660.4|0
1653471780000|2022-05-25 09:43:00|660.7|660.5|660.8|660.4|660.9|660.6|660.6|660.4|409
1653471790000|2022-05-25 09:43:10|660.7|660.3|660.5|660.3|660.7|660.4|660.5|660.3|83
1653471800000|2022-05-25 09:43:20|660.4|660.1|660.4|660.1|660.4|660.3|660.3|660|497
1653471810000|2022-05-25 09:43:30|660.3|660.5|660.3|659.9|660.6|660.5|660.3|659.9|31691
1653471820000|2022-05-25 09:43:40|660.4||660.4||660.4||660.4||0
1653471830000|2022-05-25 09:43:50||660||660.2||660.2||660|0
1653471840000|2022-05-25 09:44:00|660.5|660.3|660.4|660.2|660.5|660.3|660.4|660.2|975
1653471850000|2022-05-25 09:44:10|660.3|660|659.6|659.3|660.3|660|659.6|659.3|52
1653471860000|2022-05-25 09:44:20|659.5||659.5||659.5||659.5||0
1653471870000|2022-05-25 09:44:30|659.4|659.2|659.3|659|659.4|659.2|659.2|659|178
1653471880000|2022-05-25 09:44:40|659.4|658.9|659.1|658.7|659.4|658.9|659|658.7|692
1653471890000|2022-05-25 09:44:50|659.2|658.6|658.9|658.5|659.2|658.6|658.9|658.5|0
1653471900000|2022-05-25 09:45:00||658.4||658.6||658.6||658.4|0
1653471910000|2022-05-25 09:45:10|658.8|658.7|658.8|658.6|658.9|658.7|658.8|658.6|0
1653471920000|2022-05-25 09:45:20|658.9|658.7|659.2|658.9|659.3|659|658.9|658.7|1909
1653471930000|2022-05-25 09:45:30|659.3|659|659.6|659.1|659.6|659.1|659.3|659|207
1653471940000|2022-05-25 09:45:40||659.2||659.3||659.3||659.2|0
1653471960000|2022-05-25 09:46:00|659.5|659.2|659.6|659.2|659.6|659.2|659.5|659.2|0
1653471970000|2022-05-25 09:46:10|659.5||659.6||659.6||659.5||0
1653471980000|2022-05-25 09:46:20|659.5|659.3|659.5|659.2|659.5|659.3|659.5|659.1|218
1653471990000|2022-05-25 09:46:30|659.4|659.1|659.3|659|659.4|659.1|659.3|658.9|334
1653472000000|2022-05-25 09:46:40|659.4||659.4||659.4||659.4||61
1653472010000|2022-05-25 09:46:50|659.5||659.5||659.5||659.5||0
1653472020000|2022-05-25 09:47:00|659.6|659.1|659.6|659.1|659.6|659.1|659.6|659.1|0
1653472030000|2022-05-25 09:47:10||659.2||659.2||659.3||659.2|0
1653472050000|2022-05-25 09:47:30|659.5|659.1|659.5|659.2|659.5|659.2|659.5|659.1|0
1653472060000|2022-05-25 09:47:40|659.4|659.1|659.4|659.1|659.4|659.1|659.4|659.1|0
1653472070000|2022-05-25 09:47:50||659||659||659||659|0
1653472080000|2022-05-25 09:48:00|659.5|659.1|659.5|659.1|659.5|659.1|659.5|659.1|0
1653472100000|2022-05-25 09:48:20||659.2||659.3||659.3||659.2|0
1653472120000|2022-05-25 09:48:40|659.6|659.4|660.6|660.1|660.6|660.1|659.6|659.4|1457
1653472140000|2022-05-25 09:49:00||660.2||660.2||660.2||660.2|0
1653472150000|2022-05-25 09:49:10|660.7|660.3|660.8|660.3|660.8|660.3|660.7|660.3|0
1653472170000|2022-05-25 09:49:30|660.7||660.7||660.7||660.7||0
1653472180000|2022-05-25 09:49:40||660.4||660.4||660.4||660.4|0
1653472190000|2022-05-25 09:49:50|660.8|660.5|661|660.5|661|660.6|660.8|660.4|0
1653472200000|2022-05-25 09:50:00|660.9|660.4|660.4|660|660.9|660.4|660.3|660|1385
1653472210000|2022-05-25 09:50:10||660.1||660||660.1||660|0
1653472220000|2022-05-25 09:50:20|660.3|659.9|660.5|660|660.7|660|660|659.9|5312
1653472230000|2022-05-25 09:50:30|660.4|659.9|660.5|660|660.5|660|660.3|659.9|1760
1653472250000|2022-05-25 09:50:50||660.1||660.1||660.2||660|0
1653472270000|2022-05-25 09:51:10|660.4|660|660.5|660|660.5|660|660.1|659.9|4911
1653472280000|2022-05-25 09:51:20|660.4|659.9|660.5|660.1|660.5|660.2|660.3|659.8|2932
1653472300000|2022-05-25 09:51:40|660.4|660|660.2|659.8|660.4|660.1|659.9|659.5|29112
1653472310000|2022-05-25 09:51:50|660.3|660.1|660.5|660.1|660.5|660.2|660.2|660.1|1363
1653472320000|2022-05-25 09:52:00|660.6|660.2|660.7|660.3|660.7|660.3|660.6|660.2|0
1653472340000|2022-05-25 09:52:20|660.8|660.4|660.9|660.4|660.9|660.5|660.8|660.4|0
1653472350000|2022-05-25 09:52:30|660.8|660.3|660.8|660.4|660.8|660.4|660.8|660.3|0
1653472380000|2022-05-25 09:53:00|660.9|660.7|661.1|660.7|661.1|660.7|660.9|660.7|0
1653472390000|2022-05-25 09:53:10|661.2|660.9|661.2|660.8|661.3|661.2|661.2|660.7|9000
1653472400000|2022-05-25 09:53:20|661.1|660.6|660.9|660.7|661.2|660.8|660.7|660.4|6681
1653472410000|2022-05-25 09:53:30|661|660.8|661|660.6|661.4|660.9|661|660.6|603
1653472420000|2022-05-25 09:53:40|661.1|660.9|660.8|660.4|661.1|660.9|660.8|660.4|6
1653472430000|2022-05-25 09:53:50|660.7|660.6|660.8|660.4|660.8|660.6|660.7|660.4|5885
1653472470000|2022-05-25 09:54:30|660.7|660.3|660.5|660.1|660.7|660.3|660.4|660.1|5278
1653472530000|2022-05-25 09:55:30|660.6|660|661.1|660.7|661.1|660.7|660.6|660|1564
1653472540000|2022-05-25 09:55:40|661.2||661.2||661.2||661.2||0
1653472550000|2022-05-25 09:55:50|661.3|660.8|661.4|660.9|661.4|660.9|661.3|660.8|0
1653472560000|2022-05-25 09:56:00|661.5||661.5||661.6||661.5||0
1653472570000|2022-05-25 09:56:10|661.4|660.8|661.3|660.8|661.4|661|661.1|660.7|709
1653472580000|2022-05-25 09:56:20||661||661||661||661|0
1653472590000|2022-05-25 09:56:30|661.2|660.8|661.1|660.8|661.2|660.8|661|660.8|1503
1653472600000|2022-05-25 09:56:40|661|660.7|660.7|660.3|661|660.7|660.6|660.2|5455
1653472610000|2022-05-25 09:56:50||660.4||660.5||660.5||660.4|0
1653472620000|2022-05-25 09:57:00||660.4||660.4||660.4||660.4|0
1653472630000|2022-05-25 09:57:10|660.6|660.5|660.6|660.4|660.6|660.5|660.6|660.4|4
1653472660000|2022-05-25 09:57:40|660.7|660.6|660.7|660.6|660.7|660.6|660.7|660.6|3
1653472670000|2022-05-25 09:57:50|660.8|660.7|660.9|660.6|660.9|660.7|660.8|660.6|1546
1653472680000|2022-05-25 09:58:00|660.8|660.4|660.9|660.4|660.9|660.4|660.6|660.4|1800
1653472690000|2022-05-25 09:58:10|660.8|660.5|660.6|660.4|660.9|660.5|660.6|660.4|259
1653472730000|2022-05-25 09:58:50|660.7|660.5|660.6|660.5|660.9|660.5|660.6|660.5|1388
1653472770000|2022-05-25 09:59:30|660.5|660.4|659.2|658.9|660.5|660.4|659|658.8|63315
1653472780000|2022-05-25 09:59:40|659.3|659|659.7|659.3|659.7|659.3|659.3|658.9|5292
1653472800000|2022-05-25 10:00:00||659.2||659.3||659.3||659.1|0
1653472810000|2022-05-25 10:00:10|659.6|659.1|659.4|659|659.6|659.1|659.4|659|5
1653472820000|2022-05-25 10:00:20||659.1||659.1||659.1||659.1|0
1653472840000|2022-05-25 10:00:40|659.5|659.2|659.5|659.3|659.5|659.3|659.5|659.2|500
1653472850000|2022-05-25 10:00:50|659.6|659.1|659.5|659.1|659.7|659.2|659.5|659.1|936
1653472870000|2022-05-25 10:01:10|659.6|659.2|660.3|659.9|660.3|659.9|659.6|659.2|382
1653472890000|2022-05-25 10:01:30||660.1||660.1||660.1||660.1|0
1653472910000|2022-05-25 10:01:50|660.2|659.9|660.2|659.9|660.3|659.9|660.1|659.9|7
1653472920000|2022-05-25 10:02:00|660.1|659.7|660|659.6|660.2|659.8|659.9|659.5|75
1653472950000|2022-05-25 10:02:30|660.1|659.7|660.3|660|660.3|660.1|660.1|659.7|1156
1653472970000|2022-05-25 10:02:50|660.2|659.9|660.2|659.9|660.3|659.9|660.2|659.8|0
1653473000000|2022-05-25 10:03:20|660.1|659.8|659.9|659.6|660.1|659.8|659.9|659.5|7
1653473010000|2022-05-25 10:03:30|659.8|659.5|659.9|659.5|659.9|659.5|659.8|659.5|768
1653473050000|2022-05-25 10:04:10|660|659.6|660.5|660.2|660.5|660.2|660|659.6|10159
1653473060000|2022-05-25 10:04:20|660.6|660.3|660.9|660.5|660.9|660.5|660.6|660.3|479
1653473070000|2022-05-25 10:04:30||660.4||660.5||660.5||660.3|0
1653473120000|2022-05-25 10:05:20||660.6||660.6||660.8||660.6|0
1653473140000|2022-05-25 10:05:40|660.8|660.4|660.5|660.2|660.9|660.4|660.3|660.1|1586
1653473150000|2022-05-25 10:05:50|660.4||660.4||660.4||660.4||0
1653473160000|2022-05-25 10:06:00|660.5||660.5||660.5||660.5||0
1653473240000|2022-05-25 10:07:20|660.6|660.3|661.1|660.7|661.1|660.7|660.6|660.3|573
1653473250000|2022-05-25 10:07:30|661.2|660.8|661.3|661.1|661.3|661.1|661.2|660.8|0
1653473260000|2022-05-25 10:07:40|661.2|661|661.3|661|661.3|661|661.2|661|25
1653473270000|2022-05-25 10:07:50|661.2|660.8|661.3|660.8|661.3|661|661.2|660.7|2195
1653473280000|2022-05-25 10:08:00|661.2|660.7|661.2|661|661.2|661|661.2|660.7|0
1653473290000|2022-05-25 10:08:10|661.3|661.1|661.4|661.1|661.6|661.2|661.3|661.1|1186
1653473300000|2022-05-25 10:08:20|661.3|661|661.3|660.8|661.3|661|661.2|660.8|603
1653473310000|2022-05-25 10:08:30|661.2|660.7|660.7|660.3|661.2|660.7|660.7|660.3|0
1653473320000|2022-05-25 10:08:40|660.8|660.5|660.8|660.5|661|660.5|660.7|660.5|0
1653473330000|2022-05-25 10:08:50|660.7|660.4|660.6|660.2|660.7|660.4|660.5|660.1|11287
1653473340000|2022-05-25 10:09:00|660.7|660.3|660.7|660.3|661|660.5|660.7|660.3|954
1653473370000|2022-05-25 10:09:30|660.8|660.4|661.4|661|661.5|661|660.8|660.4|1457
1653473380000|2022-05-25 10:09:40|661.3||661.3||661.3||661.3||0
1653473410000|2022-05-25 10:10:10|661.2|660.9|661|660.7|661.2|660.9|660.9|660.7|3619
1653473420000|2022-05-25 10:10:20|661.1|660.8|661.3|660.8|661.3|660.8|661.1|660.8|0
1653473430000|2022-05-25 10:10:30||660.7||660.7||660.7||660.7|0
1653473460000|2022-05-25 10:11:00||660.8||660.8||660.8||660.8|0
1653473470000|2022-05-25 10:11:10|661.4|660.9|661.9|661.4|661.9|661.4|661.4|660.9|1609
1653473480000|2022-05-25 10:11:20|662|661.5|662|661.5|662|661.5|662|661.5|0
1653473520000|2022-05-25 10:12:00|661.9|661.4|661.8|661.5|661.9|661.5|661.8|661.4|0
1653473540000|2022-05-25 10:12:20|661.7|661.4|662|661.4|662|661.4|661.5|661.3|902
1653473580000|2022-05-25 10:13:00|661.9||661.9||661.9||661.9||0
1653473600000|2022-05-25 10:13:20|662|661.5|662|661.5|662|661.5|662|661.5|0
1653473620000|2022-05-25 10:13:40|661.8|661.4|661.8|661.4|661.8|661.4|661.8|661.4|0
1653473630000|2022-05-25 10:13:50|661.7||661.7||661.7||661.7||0
1653473640000|2022-05-25 10:14:00|661.6|661.3|662|661.5|662|661.7|661.5|661.2|1800
1653473650000|2022-05-25 10:14:10||661.6||661.7||661.7||661.6|0
1653473660000|2022-05-25 10:14:20|662.1|661.8|661.9|661.6|662.3|662|661.8|661.5|23463
1653473670000|2022-05-25 10:14:30|662|661.5|662|661.6|662.2|662|661.7|661.5|19035
1653473680000|2022-05-25 10:14:40|662.1|661.7|662.2|662|662.3|662|662.1|661.7|0
1653473700000|2022-05-25 10:15:00|662.1|662.1|662|661.6|662.1|662.1|661.9|661.6|20577
1653473710000|2022-05-25 10:15:10|661.9|661.5|661.4|661.1|661.9|661.5|661.4|661.1|5533
1653473740000|2022-05-25 10:15:40||661.2||661.2||661.2||661.1|0
1653473760000|2022-05-25 10:16:00||661.1||661.2||661.2||661.1|0
1653473780000|2022-05-25 10:16:20|661.5|661.3|661.5|661.2|661.7|661.3|661.4|661.2|4431
1653473820000|2022-05-25 10:17:00|661.4||661.5||661.5||661.4||0
1653473840000|2022-05-25 10:17:20|661.6|661.3|661.8|661.3|661.8|661.5|661.5|661.2|5895
1653473850000|2022-05-25 10:17:30||661.4||661.3||661.4||661.3|0
1653473860000|2022-05-25 10:17:40|661.9|661.4|662|661.5|662|661.5|661.8|661.4|4500
1653473870000|2022-05-25 10:17:50||661.4||661.5||661.5||661.4|0
1653473890000|2022-05-25 10:18:10|661.9||661.9||661.9||661.9||0
1653473910000|2022-05-25 10:18:30|661.8|661.4|661.6|661.3|661.8|661.4|661.3|661.1|2010
1653473920000|2022-05-25 10:18:40|661.7|661.4|661.8|661.4|661.8|661.4|661.7|661.4|0
1653473930000|2022-05-25 10:18:50|||||||||150
1653473940000|2022-05-25 10:19:00|661.9|661.5|662|661.7|662|661.7|661.9|661.5|64
1653473980000|2022-05-25 10:19:40|661.9|661.5|661.8|661.5|662|661.6|661.7|661.4|399
1653474030000|2022-05-25 10:20:30||661.6||661.6||661.6||661.6|0
1653474040000|2022-05-25 10:20:40|661.9|661.7|662|661.8|662|661.8|661.9|661.7|984
1653474070000|2022-05-25 10:21:10|662.1|661.9|662.1|661.8|662.2|662|662|661.8|2059
1653474140000|2022-05-25 10:22:20|662|661.6|661.8|661.5|662|661.7|661.7|661.5|4243
1653474150000|2022-05-25 10:22:30|661.9||662||662||661.9||0
1653474170000|2022-05-25 10:22:50|661.9||661.9||661.9||661.9||0
1653474190000|2022-05-25 10:23:10|661.8|661.4|661.4|661|661.8|661.4|661.4|661|1797
1653474200000|2022-05-25 10:23:20|661.5|661.1|661.9|661.5|661.9|661.6|661.5|661.1|697
1653474210000|2022-05-25 10:23:30|661.8|661.4|661.8|661.4|661.9|661.4|661.8|661.4|0
1653474230000|2022-05-25 10:23:50||661.3||661.3||661.3||661.2|0
1653474240000|2022-05-25 10:24:00|661.7|661.4|661.8|661.5|661.8|661.5|661.7|661.4|2000
1653474250000|2022-05-25 10:24:10||661.4||661.5||661.5||661.4|0
1653474260000|2022-05-25 10:24:20|661.7|661.3|661.7|661.5|661.7|661.5|661.6|661.3|1087
1653474310000|2022-05-25 10:25:10|||||||||150
1653474320000|2022-05-25 10:25:20|661.6||661.7||661.7||661.6||23
1653474340000|2022-05-25 10:25:40|661.8|661.6|662|661.7|662.2|661.8|661.8|661.6|1892
1653474350000|2022-05-25 10:25:50|661.8|661.6|661.5|661.2|661.8|661.6|661.5|661.2|413
1653474360000|2022-05-25 10:26:00|661.6|661.1|661.7|661.2|661.7|661.2|661.3|660.9|0
1653474370000|2022-05-25 10:26:10|661.8|661.3|661.7|661.3|661.8|661.3|661.7|661.3|0
1653474390000|2022-05-25 10:26:30||661.2||661.2||661.2||661.2|0
1653474400000|2022-05-25 10:26:40|661.6|661.3|661.6|661.2|661.6|661.3|661.6|661.2|0
1653474410000|2022-05-25 10:26:50||661.3||661.3||661.3||661.3|0
1653474420000|2022-05-25 10:27:00|661.7|661.4|661.9|661.7|662.3|661.9|661.7|661.4|4288
1653474430000|2022-05-25 10:27:10|662||662.2||662.2||662||0
1653474440000|2022-05-25 10:27:20|662.3|661.8|662.3|661.8|662.3|661.8|662.3|661.8|0
1653474480000|2022-05-25 10:28:00|662.2|662|662.1|661.8|662.2|662|661.9|661.7|1246
1653474490000|2022-05-25 10:28:10|662||662.1||662.1||662||0
1653474500000|2022-05-25 10:28:20|662|661.7|661.7|661.3|662|661.7|661.7|661.2|1216
1653474510000|2022-05-25 10:28:30|661.6|661.2|661.6|661.2|661.6|661.2|661.5|661.2|0
1653474520000|2022-05-25 10:28:40||661.1||661.2||661.2||661.1|0
1653474540000|2022-05-25 10:29:00|661.5|661.1|661.2|660.9|661.5|661.2|661.1|660.8|7160
1653474550000|2022-05-25 10:29:10|661.3|661|661.5|661.1|661.7|661.2|661.3|661|1753
1653474560000|2022-05-25 10:29:20||661.2||661.2||661.2||661.2|0
1653474610000|2022-05-25 10:30:10|661.4|661.1|661.4|661.1|661.4|661.1|661.4|661.1|0
1653474620000|2022-05-25 10:30:20|661.3|661|661.2|660.8|661.3|661|661.2|660.8|692
1653474630000|2022-05-25 10:30:30||660.9||661.1||661.1||660.9|325
1653474640000|2022-05-25 10:30:40|661.3|661.2|661.4|661.2|661.7|661.2|661.3|661.1|589
1653474710000|2022-05-25 10:31:50|661.5|661.3|661.8|661.4|661.8|661.4|661.5|661.3|562
1653474720000|2022-05-25 10:32:00|661.7|661.3|661.7|661.5|661.7|661.5|661.7|661.3|0
1653474730000|2022-05-25 10:32:10|661.6|661.4|661|660.8|661.6|661.4|660.9|660.8|3608
1653474750000|2022-05-25 10:32:30|660.9|660.9|660.9|660.6|661.2|661|660.8|660.6|3068
1653474760000|2022-05-25 10:32:40|661|660.7|661|660.6|661|660.8|661|660.6|0
1653474770000|2022-05-25 10:32:50||660.7||660.7||660.7||660.7|0
1653474800000|2022-05-25 10:33:20|660.6|660.5|660.2|659.9|660.6|660.5|660.2|659.9|24347
1653474810000|2022-05-25 10:33:30||659.8||659.8||659.8||659.8|0
1653474820000|2022-05-25 10:33:40|660.1|659.7|660.1|659.7|660.1|659.7|660|659.7|0
1653474830000|2022-05-25 10:33:50|660.2|659.8|660.1|659.8|660.2|659.8|660.1|659.8|0
1653474840000|2022-05-25 10:34:00|660||660||660||660||0
1653474850000|2022-05-25 10:34:10|660.1|659.9|660.1|659.8|660.1|659.9|660.1|659.8|860
1653474860000|2022-05-25 10:34:20||659.7||659.7||659.7||659.7|0
1653474870000|2022-05-25 10:34:30|660||659.9||660||659.9||0
1653474880000|2022-05-25 10:34:40|659.8|659.6|659.9|659.5|659.9|659.6|659.8|659.5|409
1653474890000|2022-05-25 10:34:50|659.7||659.7||659.7||659.7||0
1653474910000|2022-05-25 10:35:10|659.8|659.6|660.2|659.8|660.3|659.8|659.8|659.6|3448
1653474920000|2022-05-25 10:35:20|660.1||660.1||660.1||660.1||0
1653474930000|2022-05-25 10:35:30|660|659.7|660|659.7|660|659.7|659.9|659.7|833
1653474940000|2022-05-25 10:35:40|659.9|659.6|659.8|659.5|659.9|659.6|659.8|659.5|4250
1653474950000|2022-05-25 10:35:50|659.7|659.4|659.8|659.5|659.9|659.6|659.6|659.4|3703
1653474970000|2022-05-25 10:36:10|659.7|659.4|659.8|659.4|659.8|659.4|659.7|659.4|101
1653474980000|2022-05-25 10:36:20|659.7|659.5|659.7|659.4|659.7|659.5|659.7|659.4|42
1653475000000|2022-05-25 10:36:40|659.6|659.3|659.4|658.9|659.6|659.3|659.4|658.9|1698
1653475010000|2022-05-25 10:36:50|659.3|658.7|659|658.5|659.3|658.7|659|658.5|2498
1653475020000|2022-05-25 10:37:00|658.8|658.4|658.7|658.4|658.8|658.4|658.7|658.4|0
1653475030000|2022-05-25 10:37:10|658.8|658.5|658.8|658.4|658.8|658.5|658.8|658.4|400
1653475040000|2022-05-25 10:37:20|658.7|658.6|658.8|658.4|658.8|658.6|658.6|658.4|3594
1653475050000|2022-05-25 10:37:30|658.7|658.3|659|658.6|659|658.6|658.5|658.3|5379
1653475060000|2022-05-25 10:37:40|659.1|658.7|659.3|659|659.3|659.1|659.1|658.7|2034
1653475070000|2022-05-25 10:37:50|658.8|658.7|658.7|658.3|659.3|658.8|658.5|658.2|34031
1653475080000|2022-05-25 10:38:00|658.2|658.1|658.8|658.4|658.9|658.6|658.2|658.1|24900
1653475100000|2022-05-25 10:38:20|658.7|658.3|658.4|658.1|658.7|658.3|658.2|658|6745
1653475110000|2022-05-25 10:38:30|658.3|658.2|658.4|658|658.5|658.3|658.3|658|5893
1653475120000|2022-05-25 10:38:40|658.3|657.9|658|657.7|658.3|657.9|657.7|657.1|48129
1653475130000|2022-05-25 10:38:50|658.1|657.6|658.1|657.8|658.1|657.8|658.1|657.6|3187
1653475140000|2022-05-25 10:39:00|658|657.9|658.2|657.9|658.3|658|657.8|657.5|11538
1653475150000|2022-05-25 10:39:10|658.3|658|658.3|657.9|658.8|658.4|658.2|657.9|2658
1653475200000|2022-05-25 10:40:00|658.4|658|659.1|658.8|659.3|658.8|658.4|658|9778
1653475230000|2022-05-25 10:40:30|659.3|658.9|659.5|659.2|659.6|659.3|659.2|658.9|4821
1653475240000|2022-05-25 10:40:40|659.6|659.3|660|659.5|660|659.6|659.6|659.3|4030
1653475250000|2022-05-25 10:40:50||659.6||659.7||659.7||659.6|0
1653475280000|2022-05-25 10:41:20|660.1|659.8|660.4|660.2|660.7|660.3|660.1|659.8|3387
1653475290000|2022-05-25 10:41:30|660.5|660.3|660.6|660.1|661.3|660.9|660.4|660.1|10130
1653475320000|2022-05-25 10:42:00|660.4|660|660.4|660|660.4|660|660.4|660|0
1653475350000|2022-05-25 10:42:30|660.3|660.2|660.2|660|660.4|660.2|660.2|660|684
1653475410000|2022-05-25 10:43:30|660.4|660.1|659.9|659.5|660.4|660.1|659.9|659.5|8630
1653475420000|2022-05-25 10:43:40||659.6||659.6||659.6||659.6|0
1653475430000|2022-05-25 10:43:50|659.8|659.5|659.7|659.1|659.9|659.5|659.4|659.1|2672
1653475440000|2022-05-25 10:44:00|659.6|659.2|659.9|659.5|659.9|659.5|659.5|659.2|1675
1653475460000|2022-05-25 10:44:20||659.4||659.4||659.4||659.4|0
1653475470000|2022-05-25 10:44:30||659.5||659.5||659.5||659.5|0
1653475500000|2022-05-25 10:45:00|660.1|659.6|660|659.6|660.2|659.8|660|659.6|3867
1653475510000|2022-05-25 10:45:10||659.5||659.7||659.7||659.5|0
1653475560000|2022-05-25 10:46:00|660.1|659.8|660.3|659.8|660.3|659.9|660|659.8|3711
1653475570000|2022-05-25 10:46:10|660.1|659.9|659.9|659.7|660.1|659.9|659.8|659.7|798
1653475580000|2022-05-25 10:46:20|660|659.6|659.8|659.3|660|659.6|659.8|659.3|1382
1653475590000|2022-05-25 10:46:30|659.7|659.2|659.2|658.8|659.7|659.2|659.2|658.8|0
1653475600000|2022-05-25 10:46:40|659.1|658.7|659.1|658.7|659.1|658.7|659.1|658.7|0
1653475610000|2022-05-25 10:46:50|659|658.8|659.1|658.8|659.1|658.8|659|658.7|366
1653475620000|2022-05-25 10:47:00|659|658.7|658.9|658.6|659|658.7|658.9|658.6|0
1653475650000|2022-05-25 10:47:30||658.5||658.5||658.5||658.5|0
1653475660000|2022-05-25 10:47:40|658.8|658.6|658.8|658.4|658.9|658.6|658.7|658.4|1761
1653475670000|2022-05-25 10:47:50|658.7|658.3|658.3|658|658.7|658.3|658.3|657.9|696
1653475680000|2022-05-25 10:48:00||657.9||658||658||657.9|0
1653475690000|2022-05-25 10:48:10|658.4|658.1|658.8|658.5|658.8|658.5|658.4|658.1|1903
1653475700000|2022-05-25 10:48:20|658.7|658.7|658.8|658.6|658.8|658.7|658.7|658.5|6
1653475720000|2022-05-25 10:48:40|658.7|658.5|658.8|658.5|658.8|658.6|658.7|658.5|667
1653475730000|2022-05-25 10:48:50|658.7|658.4|658.3|658|658.7|658.4|658.3|658|0
1653475760000|2022-05-25 10:49:20|658.2|657.8|658.1|657.8|658.2|657.8|658.1|657.7|694
1653475770000|2022-05-25 10:49:30|657.8|657.6|658|657.6|658.1|657.7|657.7|657.5|13604
1653475780000|2022-05-25 10:49:40||657.7||657.7||657.7||657.7|0
1653475790000|2022-05-25 10:49:50|657.9|657.8|658|657.7|658|657.8|657.9|657.7|1467
1653475820000|2022-05-25 10:50:20|657.9|657.8|658.2|657.8|658.4|658.2|657.9|657.7|11038
1653475830000|2022-05-25 10:50:30|658.1||658.1||658.1||658.1||0
1653475850000|2022-05-25 10:50:50|658|657.7|657.7|657.4|658|657.7|657.6|657.3|6298
1653475860000|2022-05-25 10:51:00|657.6|657.3|657.4|657|657.6|657.3|657.2|657|674
1653475870000|2022-05-25 10:51:10|657.5|657.1|657.5|657.1|657.5|657.1|657.5|657.1|0
1653475890000|2022-05-25 10:51:30|657.4|657|657.4|657|657.4|657|657.4|657|0
1653475900000|2022-05-25 10:51:40||657.1||657.1||657.1||657.1|0
1653475910000|2022-05-25 10:51:50|657.5|657.2|657.7|657.5|657.9|657.5|657.5|657.2|9967
1653475920000|2022-05-25 10:52:00|||||||||229
1653475940000|2022-05-25 10:52:20|657.6|657.4|657.5|657|657.6|657.4|657.5|657|103
1653475950000|2022-05-25 10:52:30|657.4||657.4||657.4||657.4||0
1653475960000|2022-05-25 10:52:40|657.5|657.1|658|657.6|658|657.6|657.5|657.1|3107
1653475970000|2022-05-25 10:52:50|658.1|657.7|658.1|657.7|658.3|657.7|658|657.6|1019
1653475980000|2022-05-25 10:53:00|658|657.6|657.6|657.1|658|657.6|657.6|657|165
1653475990000|2022-05-25 10:53:10|657.5|657|657.4|657|657.5|657|657.4|657|0
1653476000000|2022-05-25 10:53:20|657.3|656.9|657.4|656.9|657.4|656.9|657.1|656.9|332
1653476020000|2022-05-25 10:53:40|657.3|657|657.3|656.9|657.3|657|657.3|656.9|0
1653476030000|2022-05-25 10:53:50||656.8||656.8||656.8||656.8|0
1653476050000|2022-05-25 10:54:10||656.9||656.9||656.9||656.9|0
1653476060000|2022-05-25 10:54:20|657.2|656.8|657.2|656.8|657.2|656.8|657.2|656.8|0
1653476070000|2022-05-25 10:54:30||656.9||656.9||656.9||656.9|0
1653476080000|2022-05-25 10:54:40|657.1|656.8|657.2|656.9|657.2|656.9|657|656.8|2456
1653476110000|2022-05-25 10:55:10|657.1|656.8|657.2|656.8|657.2|656.9|656.9|656.8|1979
1653476140000|2022-05-25 10:55:40|657.1|656.7|657|656.7|657.1|656.7|656.9|656.7|673
1653476160000|2022-05-25 10:56:00|656.9|656.6|656.8|656.6|656.9|656.7|656.8|656.6|3571
1653476170000|2022-05-25 10:56:10|656.7|656.5|656.7|656.4|656.7|656.5|656.5|656.2|1000
1653476180000|2022-05-25 10:56:20|656.6|656.3|656.5|656.1|656.6|656.3|656.5|656.1|207
1653476190000|2022-05-25 10:56:30|656.4||656.4||656.4||656.4||0
1653476200000|2022-05-25 10:56:40|656.3|656|656.5|656.3|656.6|656.3|656.3|655.9|4984
1653476210000|2022-05-25 10:56:50|656.4|656.2|656.4|655.9|656.4|656.2|656.4|655.8|13
1653476230000|2022-05-25 10:57:10|656.5|656|656.9|656.6|657.1|656.6|656.5|656|1646
1653476240000|2022-05-25 10:57:20||656.4||656.4||656.4||656.4|0
1653476250000|2022-05-25 10:57:30|656.7|656.5|656.4|655.8|656.7|656.5|656.4|655.8|63
1653476260000|2022-05-25 10:57:40|656.3|655.7|656.1|655.5|656.3|655.8|656|655.5|0
1653476270000|2022-05-25 10:57:50|656|655.4|656|655.5|656|655.5|656|655.4|0
1653476280000|2022-05-25 10:58:00|655.9|655.4|655.9|655.6|655.9|655.7|655.7|655.4|1009
1653476290000|2022-05-25 10:58:10||655.5||655.6||655.6||655.5|0
1653476300000|2022-05-25 10:58:20|656|655.8|655.9|655.8|656.1|655.8|655.9|655.8|1953
1653476310000|2022-05-25 10:58:30|656.1|655.9|656.2|655.9|656.2|655.9|656.1|655.9|25
1653476330000|2022-05-25 10:58:50|656.1|655.8|656.1|655.8|656.1|655.9|655.9|655.8|1625
1653476340000|2022-05-25 10:59:00|656|655.7|656|655.6|656|655.7|656|655.6|1
1653476350000|2022-05-25 10:59:10|655.9||655.9||655.9||655.9||0
1653476360000|2022-05-25 10:59:20|655.8||655.8||655.8||655.8||0
1653476370000|2022-05-25 10:59:30|655.7||655.7||655.7||655.7||0
1653476380000|2022-05-25 10:59:40|655.8|655.5|655.7|655.5|655.8|655.5|655.7|655.5|2096
1653476400000|2022-05-25 11:00:00|655.6||655.9||655.9||655.6||1498
1653476530000|2022-05-25 11:02:10|656.3|655.7|656.2|655.7|656.5|655.7|656.2|655.7|8372
1653476540000|2022-05-25 11:02:20|656.3|655.8|656.8|656.2|657.2|657|656.2|655.8|6009
1653476550000|2022-05-25 11:02:30|656.7|656.1|656.3|656|656.7|656.1|656.2|655.7|2062
1653476560000|2022-05-25 11:02:40|656.4|656.1|656.4|656.1|656.4|656.2|656.4|656.1|1736
1653476570000|2022-05-25 11:02:50|656.8|656.2|656.1|655.7|656.9|656.3|656.1|655.7|15873
1653476580000|2022-05-25 11:03:00|656|655.6|656|655.6|656|655.6|656|655.6|0
1653476600000|2022-05-25 11:03:20|656.1|655.7|656.6|656.1|656.6|656.1|656.1|655.7|1695
1653476620000|2022-05-25 11:03:40||656.2||656.4||656.4||656.2|0
1653476640000|2022-05-25 11:04:00|656.7|656.5|656.9|656.4|656.9|656.5|656.7|656.4|382
1653476660000|2022-05-25 11:04:20||656.6||656.6||656.6||656.6|15
1653476700000|2022-05-25 11:05:00|657|656.7|656.9|656.6|657.4|656.7|656.9|656.6|764
1653476710000|2022-05-25 11:05:10||656.5||656.6||656.6||656.5|81
1653476720000|2022-05-25 11:05:20|656.8|656.5|656.9|656.5|656.9|656.5|656.8|656.5|21
1653476750000|2022-05-25 11:05:50||656.6||656.6||656.6||656.6|0
1653476800000|2022-05-25 11:06:40|657|656.7|657.5|657.1|657.5|657.1|657|656.7|1284
1653476810000|2022-05-25 11:06:50||657.2||657.2||657.2||657.2|0
1653476820000|2022-05-25 11:07:00|657.6|657.3|657.4|657.1|657.9|657.4|657.3|657.1|5079
1653476880000|2022-05-25 11:08:00|657.3|656.9|657.1|656.8|657.3|657.2|657.1|656.7|2495
1653476890000|2022-05-25 11:08:10|657.2|656.6|656.9|656.4|657.2|656.6|656.9|656.4|339
1653476900000|2022-05-25 11:08:20||656.5||656.5||656.5||656.5|0
1653476910000|2022-05-25 11:08:30|656.8||656.8||656.8||656.8||0
1653476930000|2022-05-25 11:08:50|656.7|656.4|656.6|656.2|656.7|656.4|656.6|656.2|287
1653476940000|2022-05-25 11:09:00|656.5|656.1|656.5|656.1|656.6|656.1|656.5|656.1|0
1653476950000|2022-05-25 11:09:10||656.2||656.2||656.2||656.2|0
1653476970000|2022-05-25 11:09:30||656.3||656.2||656.3||656.2|0
1653476990000|2022-05-25 11:09:50|656.4|656.1|656.4|656.1|656.4|656.1|656.4|656.1|54
1653477000000|2022-05-25 11:10:00|656.3|656|656.2|656|656.3|656|656.2|656|1880
1653477020000|2022-05-25 11:10:20|656.1|655.9|656.1|655.6|656.2|655.9|656|655.5|906
1653477030000|2022-05-25 11:10:30|656||656||656||656||0
1653477040000|2022-05-25 11:10:40||655.7||655.6||655.7||655.6|0
1653477060000|2022-05-25 11:11:00|655.9|655.5|655.9|655.6|655.9|655.6|655.9|655.4|0
1653477080000|2022-05-25 11:11:20|656|655.7|656|655.6|656.6|656.1|656|655.6|11461
1653477090000|2022-05-25 11:11:30|656.1|655.8|656.1|655.9|656.1|655.9|656|655.7|4427
1653477130000|2022-05-25 11:12:10|656|656|656.4|656.2|656.7|656.2|656|656|10371
1653477140000|2022-05-25 11:12:20|656.5||656.5||656.5||656.5||0
1653477160000|2022-05-25 11:12:40|656.4|656.1|656.4|656.1|656.4|656.2|656.2|656|1816
1653477190000|2022-05-25 11:13:10|656.3|656|656|655.7|656.3|656|656|655.7|2823
1653477200000|2022-05-25 11:13:20||655.6||655.6||655.6||655.6|0
1653477230000|2022-05-25 11:13:50|655.9||655.9||655.9||655.9||0
1653477250000|2022-05-25 11:14:10|655.8|655.5|655.5|655.3|655.8|655.5|655.5|655.2|667
1653477260000|2022-05-25 11:14:20|655.4|655.2|655.4|655.1|655.4|655.2|655.4|655.1|542
1653477270000|2022-05-25 11:14:30|655.3|655|655.4|655.1|655.4|655.2|655.1|655|8498
1653477300000|2022-05-25 11:15:00|655.3|655|655.3|655.1|655.4|655.2|655.1|655|9679
1653477340000|2022-05-25 11:15:40|655.4|655.2|655.4|655.1|655.4|655.2|655.3|655.1|2491
1653477350000|2022-05-25 11:15:50|655.3|655|655.2|655.1|655.3|655.1|655.1|655|4252
1653477360000|2022-05-25 11:16:00|655.1|655|654.7|654.4|655.2|655|654.6|654.1|114734
1653477390000|2022-05-25 11:16:30|654.5|654.5|654.7|654.4|654.7|654.5|654.5|654.4|6700
1653477400000|2022-05-25 11:16:40|654.6|654.3|654.6|654.3|654.6|654.3|654.6|654.3|1716
1653477410000|2022-05-25 11:16:50|654.5|654.2|654.4|654|654.5|654.2|654.4|654|0
1653477420000|2022-05-25 11:17:00|654.3||654.3||654.3||654.3||0
1653477440000|2022-05-25 11:17:20|||||||||100
1653477470000|2022-05-25 11:17:50|654.2||654.2||654.2||654.2||0
1653477490000|2022-05-25 11:18:10|654.3|654.1|654.6|654.3|654.8|654.4|654.3|654.1|6365
1653477510000|2022-05-25 11:18:30||654.2||654.2||654.2||654.2|0
1653477520000|2022-05-25 11:18:40|654.5|654.3|654.1|653.6|654.5|654.3|654.1|653.6|10454
1653477530000|2022-05-25 11:18:50|654||654.1||654.1||654||0
1653477550000|2022-05-25 11:19:10|654|654|654|653.7|654.2|654|654|653.6|9000
1653477570000|2022-05-25 11:19:30||653.8||653.7||653.8||653.7|200
1653477580000|2022-05-25 11:19:40|654.1|653.8|654.3|653.9|654.4|654|654.1|653.8|4554
1653477620000|2022-05-25 11:20:20|654.4|654|654.3|653.9|654.4|654.2|654.3|653.9|8536
1653477670000|2022-05-25 11:21:10|654.2||654.2||654.2||654.2||0
1653477680000|2022-05-25 11:21:20|654.1|653.8|654|653.7|654.1|653.8|653.8|653.6|6426
1653477690000|2022-05-25 11:21:30|654.1|653.8|654.2|653.9|654.2|654|654.1|653.8|735
1653477710000|2022-05-25 11:21:50|654.3|654|654.3|653.9|654.3|654|654.3|653.9|180
1653477740000|2022-05-25 11:22:20|654.2|653.8|653.7|653.3|654.2|653.8|653.6|653.2|2663
1653477750000|2022-05-25 11:22:30|653.8|653.2|653.6|653.3|653.8|653.3|653.6|653.1|0
1653477760000|2022-05-25 11:22:40|653.7|653.4|653.9|653.6|653.9|653.6|653.7|653.3|1040
1653477770000|2022-05-25 11:22:50||653.7||653.7||653.7||653.7|0
1653477830000|2022-05-25 11:23:50|653.8|653.6|653.7|653.6|653.8|653.6|653.7|653.6|67
1653477840000|2022-05-25 11:24:00|653.6|653.5|653.4|653|653.6|653.5|653.4|653|3035
1653477850000|2022-05-25 11:24:10|653.3|653.1|653|652.7|653.3|653.1|653|652.7|4691
1653477870000|2022-05-25 11:24:30|652.9|652.6|653|652.6|653|652.6|652.9|652.6|918
1653477880000|2022-05-25 11:24:40|652.9||652.8||652.9||652.8||0
1653477890000|2022-05-25 11:24:50|652.7|652.5|652.6|652.3|652.7|652.5|652.6|652.3|563
1653477910000|2022-05-25 11:25:10|652.5|652.2|652.4|652|652.5|652.2|652.3|652|2295
1653477920000|2022-05-25 11:25:20|652.3|651.9|652.2|651.9|652.3|651.9|652.1|651.7|3357
1653477930000|2022-05-25 11:25:30||651.8||651.8||651.8||651.8|0
1653477940000|2022-05-25 11:25:40|652.3|652|652.8|652.4|653|652.6|652.3|652|6345
1653477960000|2022-05-25 11:26:00|652.7|652.3|652.7|652.3|652.7|652.3|652.5|652.3|636
1653478000000|2022-05-25 11:26:40|652.5|652.4|652.8|652.3|652.8|652.4|652.5|652.3|1989
1653478020000|2022-05-25 11:27:00|652.7|652.4|652.7|652.4|652.7|652.4|652.7|652.4|0
1653478040000|2022-05-25 11:27:20|652.8|652.5|653|652.7|653.1|652.7|652.8|652.5|3963
1653478060000|2022-05-25 11:27:40|653.1|652.8|653.6|653.1|653.6|653.1|653.1|652.8|1094
1653478070000|2022-05-25 11:27:50|653.7|653.2|653.6|653.4|653.7|653.4|653.4|653.2|0
1653478080000|2022-05-25 11:28:00|653.7|653.5|653.8|653.6|653.8|653.6|653.7|653.5|0
1653478090000|2022-05-25 11:28:10|||||||||70
1653478100000|2022-05-25 11:28:20|653.9|653.7|654.2|653.8|654.2|653.8|653.9|653.7|799
1653478120000|2022-05-25 11:28:40|654.1|653.9|654.4|653.9|654.4|653.9|654.1|653.9|0
1653478130000|2022-05-25 11:28:50||654||654||654||654|0
1653478140000|2022-05-25 11:29:00|654.3|653.9|653.9|653.5|654.3|653.9|653.9|653.5|549
1653478170000|2022-05-25 11:29:30|654|653.6|654.3|653.8|654.3|653.8|654|653.6|687
1653478180000|2022-05-25 11:29:40|654.2|653.7|654.2|653.8|654.2|653.8|654.2|653.7|0
1653478200000|2022-05-25 11:30:00|654.1||654.1||654.1||654.1||0
1653478210000|2022-05-25 11:30:10|654|653.7|653.8|653.4|654.1|653.8|653.7|653.4|97
1653478220000|2022-05-25 11:30:20|653.7|653.5|653.8|653.5|653.8|653.5|653.7|653.5|0
1653478260000|2022-05-25 11:31:00|653.9|653.6|653.6|653.5|653.9|653.6|653.6|653.4|3321
1653478270000|2022-05-25 11:31:10|653.5|653.4|653.5|653.4|653.6|653.4|653.5|653.3|1834
1653478280000|2022-05-25 11:31:20|653.4|653.3|653|652.6|653.4|653.3|653|652.6|2103
1653478290000|2022-05-25 11:31:30|653.1|652.7|653.6|653.3|653.6|653.3|653.1|652.7|2973
1653478300000|2022-05-25 11:31:40|653.5|653.2|653.5|653.2|653.5|653.3|653.5|653.2|0
1653478320000|2022-05-25 11:32:00|653.6|653.3|653.8|653.6|653.9|653.6|653.6|653.3|4786
1653478340000|2022-05-25 11:32:20|653.7||653.8||653.8||653.7||0
1653478350000|2022-05-25 11:32:30|653.7|653.5|653|652.5|653.7|653.5|653|652.5|6512
1653478360000|2022-05-25 11:32:40|652.9|652.6|652.9|652.6|652.9|652.7|652.9|652.6|400
1653478370000|2022-05-25 11:32:50|652.8|652.5|652.8|652.5|652.8|652.5|652.8|652.5|0
1653478380000|2022-05-25 11:33:00||652.4||652.4||652.6||652.4|163
1653478390000|2022-05-25 11:33:10|652.7|652.3|652.7|652.3|652.7|652.3|652.7|652.3|0
1653478400000|2022-05-25 11:33:20|652.6|652.2|652.5|652.1|652.6|652.2|652.5|652.1|0
1653478420000|2022-05-25 11:33:40|652.4|652|652.4|652|652.4|652|652.3|651.9|0
1653478450000|2022-05-25 11:34:10|652.5|652.4|652.9|652.4|652.9|652.4|652.5|652.4|1981
1653478460000|2022-05-25 11:34:20|652.8|652.5|652.8|652.5|652.8|652.5|652.8|652.5|0
1653478490000|2022-05-25 11:34:50|652.9|652.4|652.6|652.4|652.9|652.4|652.6|652.4|9
1653478500000|2022-05-25 11:35:00|652.5|652.3|652.6|652.3|652.6|652.3|652.3|652.1|4498
1653478510000|2022-05-25 11:35:10|||||||||35
1653478540000|2022-05-25 11:35:40|652.5||652.5||652.5||652.5||0
1653478550000|2022-05-25 11:35:50|652.4|652.2|652.4|652|652.4|652.2|652.4|652|1168
1653478560000|2022-05-25 11:36:00|652.5|652.1|652.7|652.4|652.7|652.5|652.5|652.1|3267
1653478570000|2022-05-25 11:36:10|652.6|652.3|652.7|652.3|652.7|652.3|652.6|652.3|99
1653478580000|2022-05-25 11:36:20|652.6|652.2|652.7|652.3|652.7|652.3|652.6|652.2|1000
1653478600000|2022-05-25 11:36:40|652.6||652.6||652.6||652.6||0
1653478660000|2022-05-25 11:37:40|652.5|652.2|652.2|651.8|652.5|652.2|652.1|651.8|2778
1653478670000|2022-05-25 11:37:50|652.1|652|652.1|652|652.1|652|652.1|652|0
1653478680000|2022-05-25 11:38:00|652|651.8|652|651.6|652|651.8|651.9|651.6|801
1653478720000|2022-05-25 11:38:40|651.9|651.5|652|651.7|652|651.8|651.8|651.5|4403
1653478730000|2022-05-25 11:38:50|652.1|651.8|652.4|652|652.4|652|652.1|651.8|1621
1653478740000|2022-05-25 11:39:00|652.3|652.1|652.3|652.1|652.3|652.1|652.3|652.1|0
1653478750000|2022-05-25 11:39:10|652.2|652|652|651.4|652.2|652|652|651.4|1796
1653478760000|2022-05-25 11:39:20|651.9|651.2|651.9|651.3|651.9|651.3|651.9|651.1|0
1653478770000|2022-05-25 11:39:30|651.7||651.7||651.7||651.7||0
1653478810000|2022-05-25 11:40:10||651.4||651.4||651.4||651.4|0
1653478830000|2022-05-25 11:40:30|651.6|651.2|651.5|651.2|651.6|651.2|651.4|651.2|2025
1653478870000|2022-05-25 11:41:10|651.4|651.1|651.1|650.7|651.4|651.1|651|650.6|5113
1653478880000|2022-05-25 11:41:20|651|650.9|650.8|650.3|651|650.9|650.8|650.3|10070
1653478890000|2022-05-25 11:41:30|650.7|650.4|650.7|650.4|650.7|650.4|650.6|650.4|0
1653478910000|2022-05-25 11:41:50|650.6|650.2|650.5|650.2|650.6|650.3|650.3|650.1|41373
1653478920000|2022-05-25 11:42:00|650.4|650.3|650.5|650.3|650.5|650.3|650.4|650.1|2514
1653478930000|2022-05-25 11:42:10|650.4|650.1|650.6|650.5|650.8|650.6|650.4|650.1|18503
1653478940000|2022-05-25 11:42:20|650.7||650.7||650.7||650.7||501
1653478960000|2022-05-25 11:42:40|||||||||1308
1653478980000|2022-05-25 11:43:00|650.8|650.6|651.1|650.8|651.3|650.8|650.8|650.6|2622
1653478990000|2022-05-25 11:43:10||650.7||650.8||650.8||650.7|0
1653479010000|2022-05-25 11:43:30|651|650.7|650.9|650.5|651|650.7|650.8|650.5|1309
1653479030000|2022-05-25 11:43:50|650.8||650.7||650.8||650.7||0
1653479040000|2022-05-25 11:44:00|||||||||334
1653479050000|2022-05-25 11:44:10|650.6|650.4|651.2|650.7|651.2|650.7|650.6|650.4|705
1653479070000|2022-05-25 11:44:30||650.8||650.8||650.8||650.8|0
1653479080000|2022-05-25 11:44:40|651.3|651.2|651.2|650.8|651.3|651.2|651.2|650.8|5000
1653479090000|2022-05-25 11:44:50|651.1|650.7|648.8|648.3|651.1|650.7|648.8|648.3|179942
1653479100000|2022-05-25 11:45:00|648.9|648.4|650.1|649.4|650.4|649.8|648.4|648|23455
1653479110000|2022-05-25 11:45:10|650|649.5|650.3|649.8|650.4|649.9|649.8|649.5|19578
1653479120000|2022-05-25 11:45:20|650.2|649.9|649.6|649.2|650.2|649.9|649.3|648.8|30929
1653479130000|2022-05-25 11:45:30|649.7|649.3|650|649.7|650|649.7|649.7|649.3|2035
1653479140000|2022-05-25 11:45:40|650.2|649.8|650|649.8|650.3|649.8|650|649.8|738
1653479150000|2022-05-25 11:45:50|649.9|649.7|650|649.7|650|649.7|649.9|649.7|18
1653479160000|2022-05-25 11:46:00|649.9|649.6|649.8|649.5|650|649.6|649.7|649.1|23783
1653479170000|2022-05-25 11:46:10|650.1|649.6|650|649.7|650.2|649.7|650|649.6|1342
1653479180000|2022-05-25 11:46:20|649.9|649.6|649.9|649.6|650|649.8|649.9|649.6|11096
1653479190000|2022-05-25 11:46:30||649.7||649.7||649.7||649.7|0
1653479200000|2022-05-25 11:46:40|650|649.8|650|649.7|650|649.8|650|649.7|372
1653479240000|2022-05-25 11:47:20|650.1|649.8|650.3|649.9|650.4|649.9|650.1|649.8|1956
1653479250000|2022-05-25 11:47:30||649.8||649.8||649.8||649.8|0
1653479270000|2022-05-25 11:47:50|650.2|649.9|650.3|649.8|650.3|649.9|650.2|649.7|9107
1653479280000|2022-05-25 11:48:00|650.2|650|650.2|649.9|650.3|650|650.1|649.8|1021
1653479290000|2022-05-25 11:48:10|650.3|650|650.4|650.1|650.7|650.3|650.3|650|4588
1653479300000|2022-05-25 11:48:20|650.3||650.3||650.4||650.3||1194
1653479310000|2022-05-25 11:48:30|650.4|650.2|650.4|650.2|650.4|650.2|650.4|650.2|59
1653479320000|2022-05-25 11:48:40||650.1||650.1||650.1||650.1|19
1653479340000|2022-05-25 11:49:00|650.6|650.2|651.3|650.8|651.3|650.8|650.6|650.2|1381
1653479350000|2022-05-25 11:49:10|651.2|650.6|651.2|650.6|651.2|650.6|651.2|650.6|0
1653479360000|2022-05-25 11:49:20|651.1||651||651.1||651||0
1653479370000|2022-05-25 11:49:30|650.9|650.8|651|650.6|651|650.8|650.9|650.6|4
1653479440000|2022-05-25 11:50:40|650.9|650.7|650.9|650.4|650.9|650.7|650.5|650.3|5053
1653479450000|2022-05-25 11:50:50||650.3||650.3||650.3||650.3|0
1653479460000|2022-05-25 11:51:00|650.8|650.4|650.8|650.4|650.8|650.4|650.7|650.4|0
1653479470000|2022-05-25 11:51:10|650.7|650.5|650.7|650.5|650.7|650.5|650.7|650.5|0
1653479480000|2022-05-25 11:51:20|650.6|650.3|650.6|650.3|650.7|650.5|650.6|650.3|278
1653479500000|2022-05-25 11:51:40|650.5|650.4|650.9|650.6|650.9|650.6|650.5|650.4|2823
1653479510000|2022-05-25 11:51:50|651|650.7|651.5|651.1|651.6|651.1|651|650.7|1551
1653479520000|2022-05-25 11:52:00|651.4||651.5||651.5||651.4||0
1653479540000|2022-05-25 11:52:20||651.2||651.2||651.2||651.2|0
1653479550000|2022-05-25 11:52:30|651.4|651.3|651.5|651.2|651.5|651.3|651.3|651|6138
1653479560000|2022-05-25 11:52:40|651.7|651.3|651.6|651.2|651.9|651.3|651.6|651.2|2175
1653479570000|2022-05-25 11:52:50|651.5|651.3|651.8|651.5|651.8|651.5|651.5|651.3|2372
1653479580000|2022-05-25 11:53:00|651.7|651.6|651.8|651.5|651.8|651.6|651.7|651.5|22
1653479590000|2022-05-25 11:53:10|651.7|651.3|651.6|651.2|651.7|651.3|651.6|651.2|81
1653479600000|2022-05-25 11:53:20|651.5|651.1|651.2|650.7|651.5|651.1|651.2|650.7|1736
1653479610000|2022-05-25 11:53:30|651.1||651.2||651.2||651.1||1200
1653479630000|2022-05-25 11:53:50|651.1||651.1||651.1||651.1||0
1653479650000|2022-05-25 11:54:10|651.2|650.8|651.3|650.8|651.7|651.2|651.2|650.8|2541
1653479660000|2022-05-25 11:54:20||650.7||650.8||650.8||650.7|0
1653479670000|2022-05-25 11:54:30|651.2|650.7|651.2|650.7|651.2|650.7|651.2|650.6|0
1653479680000|2022-05-25 11:54:40|651.3|650.8|651.3|650.9|651.3|650.9|651.3|650.8|0
1653479700000|2022-05-25 11:55:00|651.2|651|651.3|650.9|651.3|651.1|651.1|650.9|1392
1653479740000|2022-05-25 11:55:40|651.2||651.2||651.2||651.2||0
1653479750000|2022-05-25 11:55:50|651.3||651.2||651.3||651.2||0
1653479760000|2022-05-25 11:56:00|651.3|651.1|652.2|651.8|652.2|651.8|651.3|651.1|2566
1653479770000|2022-05-25 11:56:10|652.1|651.9|652.7|652.2|652.7|652.2|652.1|651.8|1848
1653479780000|2022-05-25 11:56:20|652.6||652.5||652.6||652.5||0
1653479800000|2022-05-25 11:56:40|652.4||652.5||652.5||652.4||0
1653479810000|2022-05-25 11:56:50|652.4|652|652.3|651.9|652.4|652.2|651.9|651.6|2297
1653479820000|2022-05-25 11:57:00|652.2|651.7|652|651.5|652.2|651.7|652|651.5|403
1653479830000|2022-05-25 11:57:10|651.9|651.4|651.9|651.5|651.9|651.5|651.8|651.3|0
1653479840000|2022-05-25 11:57:20|651.8||651.8||651.8||651.8||0
1653479870000|2022-05-25 11:57:50|651.9|651.6|651.8|651.5|651.9|651.7|651.8|651.5|1469
1653479910000|2022-05-25 11:58:30|651.7|651.3|651.6|651.3|651.8|651.3|651.6|651.3|1001
1653479920000|2022-05-25 11:58:40|651.8|651.4|651.6|651.3|651.9|651.4|651.6|651.3|4000
1653479950000|2022-05-25 11:59:10|651.5|651.4|651.6|651.3|651.6|651.4|651.5|651.3|1
1653479970000|2022-05-25 11:59:30|651.5|651.4|651.6|651.3|651.6|651.4|651.5|651.3|4
1653479980000|2022-05-25 11:59:40||651.4||651.4||651.4||651.4|0
1653479990000|2022-05-25 11:59:50|651.7|651.5|652.2|651.7|652.2|651.7|651.7|651.5|984
1653480000000|2022-05-25 12:00:00|652.1|651.5|651.2|650.5|652.1|651.5|651|650.5|949
1653480010000|2022-05-25 12:00:10|651.1||651||651.1||651||0
1653480020000|2022-05-25 12:00:20|650.9||650.9||650.9||650.9||0
1653480030000|2022-05-25 12:00:30|650.8|650.4|651|650.5|651.1|650.6|650.8|650.3|5975
1653480040000|2022-05-25 12:00:40|650.9|650.4|650.9|650.4|650.9|650.4|650.9|650.4|0
1653480050000|2022-05-25 12:00:50||650.6||650.6||650.6||650.6|0
1653480060000|2022-05-25 12:01:00|650.8||650.9||650.9||650.8||1000
1653480070000|2022-05-25 12:01:10|651|650.7|651.3|651|651.4|651|651|650.7|3681
1653480080000|2022-05-25 12:01:20|651.2|650.9|651.2|650.8|651.2|650.9|651.2|650.8|29
1653480090000|2022-05-25 12:01:30|651.3|650.9|651.6|651.1|651.7|651.3|651.3|650.9|2745
1653480100000|2022-05-25 12:01:40|651.5|651|651|650.7|651.5|651|651|650.7|2565
1653480110000|2022-05-25 12:01:50|650.9|650.6|650.8|650.3|650.9|650.6|650.8|650.3|0
1653480120000|2022-05-25 12:02:00|650.9|650.4|651|650.6|651|650.7|650.9|650.4|1557
1653480130000|2022-05-25 12:02:10||650.5||650.5||650.5||650.5|0
1653480160000|2022-05-25 12:02:40|650.9||650.9||650.9||650.9||0
1653480170000|2022-05-25 12:02:50||650.6||650.6||650.6||650.6|0
1653480180000|2022-05-25 12:03:00||650.7||650.6||650.7||650.6|0
1653480210000|2022-05-25 12:03:30|651|650.7|651.3|650.9|651.3|650.9|651|650.7|1157
1653480220000|2022-05-25 12:03:40|651.4|651|651.6|651.3|651.7|651.3|651.4|651|0
1653480230000|2022-05-25 12:03:50||651.4||651.3||651.4||651.3|0
1653480260000|2022-05-25 12:04:20|651.5|651|650.9|650.4|651.5|651|650.9|650.4|6717
1653480270000|2022-05-25 12:04:30||650.6||650.6||650.6||650.6|0
1653480290000|2022-05-25 12:04:50|650.8|650.7|651.6|651.1|651.6|651.1|650.8|650.4|4014
1653480300000|2022-05-25 12:05:00|651.5||651.4||651.5||651.4||0
1653480320000|2022-05-25 12:05:20|651.3|651|651.3|650.8|651.3|651|651.2|650.7|499
1653480330000|2022-05-25 12:05:30|651.2|650.7|651.2|650.7|651.2|650.7|651.1|650.5|0
1653480340000|2022-05-25 12:05:40|651.3|650.8|651.3|650.7|651.3|650.8|651.3|650.7|0
1653480360000|2022-05-25 12:06:00||650.8||650.8||650.8||650.8|0
1653480380000|2022-05-25 12:06:20||651||651||651||651|0
1653480390000|2022-05-25 12:06:30|651.2|650.8|651|650.4|651.2|650.8|650.8|650.4|3737
1653480400000|2022-05-25 12:06:40|651.1|650.7|651.1|650.7|651.1|650.7|651.1|650.7|0
1653480410000|2022-05-25 12:06:50|651|650.5|650.7|650.4|651|650.5|650.7|650.3|0
1653480430000|2022-05-25 12:07:10|650.8|650.5|651.3|650.9|651.4|651|650.8|650.5|1088
1653480440000|2022-05-25 12:07:20|651.2|651.1|651.5|651.2|651.6|651.3|651.2|651.1|1695
1653480450000|2022-05-25 12:07:30|651.6|651.3|651.6|651.2|651.7|651.3|651.6|651.2|219
1653480470000|2022-05-25 12:07:50|651.7|651.3|651.7|651.3|651.7|651.3|651.7|651.3|0
1653480480000|2022-05-25 12:08:00|651.8|651.5|651.9|651.5|651.9|651.5|651.8|651.5|0
1653480500000|2022-05-25 12:08:20|652||651.9||652||651.9||0
1653480530000|2022-05-25 12:08:50|652||652||652||652||0
1653480540000|2022-05-25 12:09:00|652.1||652||652.1||652||0
1653480560000|2022-05-25 12:09:20|651.9||651.9||651.9||651.9||0
1653480580000|2022-05-25 12:09:40|651.8||652||652||651.8||0
1653480600000|2022-05-25 12:10:00|651.9||651.9||651.9||651.9||0
1653480610000|2022-05-25 12:10:10|651.8||651.8||651.8||651.8||0
1653480620000|2022-05-25 12:10:20|651.9||652||652||651.8||0
1653480630000|2022-05-25 12:10:30|651.9|651.7|651.8|651.5|651.9|651.7|651.8|651.5|376
1653480690000|2022-05-25 12:11:30|651.9|651.6|652.3|651.8|652.3|651.8|651.9|651.6|2083
1653480700000|2022-05-25 12:11:40|652.2|651.7|652.3|651.9|652.3|651.9|652.1|651.5|400
1653480710000|2022-05-25 12:11:50||652||651.9||652||651.9|0
1653480720000|2022-05-25 12:12:00|652.4|652|652.2|651.9|652.6|652.3|652.2|651.9|2681
1653480800000|2022-05-25 12:13:20|652.3|652|652.6|652.1|652.6|652.1|652.3|652|1181
1653480810000|2022-05-25 12:13:30|652.5||652.6||652.6||652.5||0
1653480820000|2022-05-25 12:13:40|652.7|652.2|652.9|652.6|653.1|652.8|652.7|652.2|3025
1653480840000|2022-05-25 12:14:00|653|652.7|653|652.6|653.1|652.7|653|652.6|77
1653480860000|2022-05-25 12:14:20|652.9|652.7|652.9|652.6|652.9|652.7|652.7|652.6|364
1653480900000|2022-05-25 12:15:00|652.8|652.5|652.5|652|652.8|652.5|652.3|651.9|3416
1653480910000|2022-05-25 12:15:10||651.9||651.9||651.9||651.9|0
1653480920000|2022-05-25 12:15:20|652.4|651.8|652.3|651.9|652.4|651.9|652.3|651.8|0
1653480930000|2022-05-25 12:15:30|652.2|651.7|651.9|651.5|652.2|651.7|651.9|651.4|51
1653480970000|2022-05-25 12:16:10|652|651.7|652.4|651.8|652.4|651.8|652|651.7|675
1653480980000|2022-05-25 12:16:20||652||652||652||652|0
1653480990000|2022-05-25 12:16:30||652.1||652.1||652.1||652.1|0
1653481030000|2022-05-25 12:17:10|652.3|652.2|652.2|652.1|652.4|652.2|652.2|652.1|428
1653481040000|2022-05-25 12:17:20|652.1|652|652.2|651.6|652.2|652|652.1|651.6|275
1653481050000|2022-05-25 12:17:30|||||||||500
1653481060000|2022-05-25 12:17:40|652.1|651.5|652.1|651.5|652.1|651.5|652.1|651.5|0
1653481070000|2022-05-25 12:17:50||651.6||651.6||651.6||651.6|0
1653481090000|2022-05-25 12:18:10|652.2|651.7|652.5|652|652.5|652|652.2|651.7|1070
1653481100000|2022-05-25 12:18:20|652.6|652.2|652.4|652.2|652.6|652.3|652.3|652.2|368
1653481110000|2022-05-25 12:18:30|652.5|652.3|652.7|652.3|652.7|652.3|652.5|652.3|321
1653481160000|2022-05-25 12:19:20|652.6|652.2|652.7|652.2|652.7|652.2|652.3|652.2|15731
1653481170000|2022-05-25 12:19:30||652.3||652.3||652.3||652.3|0
1653481180000|2022-05-25 12:19:40||652.2||652.2||652.2||652.2|0
1653481190000|2022-05-25 12:19:50||652.4||652.4||652.4||652.4|0
1653481200000|2022-05-25 12:20:00|652.8|652.5|653.1|652.5|653.1|652.7|652.8|652.5|871
1653481210000|2022-05-25 12:20:10|652.9|652.4|652.5|652.3|652.9|652.4|652.5|652.3|346
1653481220000|2022-05-25 12:20:20|652.6|652.4|652.7|652.3|652.7|652.4|652.6|652.3|390
1653481240000|2022-05-25 12:20:40|652.6||652.6||652.7||652.6||2
1653481260000|2022-05-25 12:21:00||652.4||652.4||652.4||652.4|0
1653481270000|2022-05-25 12:21:10|652.7|652.5|652.9|652.5|652.9|652.6|652.7|652.4|1145
1653481300000|2022-05-25 12:21:40|653|652.6|653.1|652.8|653.2|652.8|652.9|652.6|1404
1653481310000|2022-05-25 12:21:50|653||653.1||653.1||653||0
1653481330000|2022-05-25 12:22:10|653||653.1||653.1||653||0
1653481340000|2022-05-25 12:22:20|653||653.1||653.1||653||0
1653481360000|2022-05-25 12:22:40|653.2|652.9|653.5|653.3|653.5|653.3|653.2|652.9|1341
1653481370000|2022-05-25 12:22:50|653.6|653.1|653.6|653.1|653.7|653.1|653.5|653.1|1452
1653481380000|2022-05-25 12:23:00|653.5||653.7||653.7||653.5||0
1653481390000|2022-05-25 12:23:10||653.2||653.2||653.2||653.2|0
1653481410000|2022-05-25 12:23:30|653.6|653.3|653.7|653.3|653.7|653.3|653.5|653.3|0
1653481440000|2022-05-25 12:24:00|653.8|653.4|654.3|653.8|654.3|653.8|653.7|653.4|3036
1653481490000|2022-05-25 12:24:50|654.4|654.3|654.9|654.5|655|654.5|654.4|654.3|4424
1653481510000|2022-05-25 12:25:10|654.8|654.3|654|653.5|654.8|654.3|653.9|653.5|11997
1653481520000|2022-05-25 12:25:20||653.6||653.6||653.6||653.6|0
1653481540000|2022-05-25 12:25:40|653.9|653.4|653.6|653.1|654|653.6|653.6|653.1|42
1653481560000|2022-05-25 12:26:00|653.8|653.2|653.8|653.3|653.8|653.5|653.8|653.2|3800
1653481570000|2022-05-25 12:26:10|653.7|653.2|653.7|653.1|653.7|653.2|653.7|653.1|0
1653481610000|2022-05-25 12:26:50||653.2||653.2||653.2||653.2|0
1653481620000|2022-05-25 12:27:00||653.3||653.3||653.3||653.3|0
1653481640000|2022-05-25 12:27:20|653.6|653.1|653.6|653.3|653.6|653.3|653.6|653|1000
1653481650000|2022-05-25 12:27:30|653.7||653.7||653.7||653.7||0
1653481680000|2022-05-25 12:28:00|653.6|653.1|653.7|653.3|653.7|653.3|653.6|653.1|841
1653481690000|2022-05-25 12:28:10|653.8|653.7|653.4|653|654|653.7|653.4|653|39853
1653481710000|2022-05-25 12:28:30|653.3|652.9|653.1|652.9|653.3|652.9|653.1|652.9|1451
1653481720000|2022-05-25 12:28:40|653|652.8|653.1|652.8|653.1|652.8|652.9|652.8|1183
1653481730000|2022-05-25 12:28:50|653|652.7|653.3|652.9|653.4|653|653|652.7|8077
1653481740000|2022-05-25 12:29:00||652.8||652.8||652.8||652.8|0
1653481750000|2022-05-25 12:29:10||653.1||653.1||653.1||653.1|0
1653481770000|2022-05-25 12:29:30|653.2|652.9|653|652.5|653.2|652.9|653|652.5|508
1653481780000|2022-05-25 12:29:40||652.4||652.4||652.4||652.4|0
1653481800000|2022-05-25 12:30:00|652.9||652.9||652.9||652.9||0
1653481810000|2022-05-25 12:30:10|652.8||652.7||652.8||652.7||0
1653481820000|2022-05-25 12:30:20|652.9|652.5|652.9|652.5|652.9|652.6|652.7|652.4|1669
1653481860000|2022-05-25 12:31:00|653|652.6|652.9|652.6|653.1|652.7|652.9|652.4|7132
1653481870000|2022-05-25 12:31:10|653|652.7|653.1|652.9|653.1|652.9|653|652.7|1226
1653481880000|2022-05-25 12:31:20|653.2|653|653.4|653.1|653.4|653.1|653.2|653|721
1653481920000|2022-05-25 12:32:00|653.5|653.2|653.7|653.3|653.7|653.3|653.5|653.2|1248
1653481930000|2022-05-25 12:32:10|653.6|653.2|653.1|652.7|653.6|653.2|653.1|652.7|3688
1653481940000|2022-05-25 12:32:20|653.2||653.2||653.2||653.2||0
1653481950000|2022-05-25 12:32:30||652.8||652.8||652.8||652.8|0
1653481960000|2022-05-25 12:32:40|653.3|652.9|653.6|653.4|653.6|653.4|653.3|652.9|1375
1653481980000|2022-05-25 12:33:00|653.5|653.2|653.5|653.2|653.6|653.2|653.5|653.2|82
1653481990000|2022-05-25 12:33:10|653.6||653.6||653.6||653.6||0
1653482020000|2022-05-25 12:33:40|653.7|653.3|653.9|653.6|653.9|653.7|653.7|653.3|1745
1653482030000|2022-05-25 12:33:50|654|653.7|654.1|653.8|654.3|653.9|654|653.7|1206
1653482040000|2022-05-25 12:34:00||653.7||653.7||653.7||653.7|0
1653482070000|2022-05-25 12:34:30|654.2|653.8|654.8|654.4|654.8|654.4|654.1|653.6|7110
1653482080000|2022-05-25 12:34:40|654.7|654.5|654.4|654|654.7|654.6|654.4|654|42
1653482090000|2022-05-25 12:34:50|654.5|654.2|654.5|654.2|654.5|654.2|654.4|654.2|0
1653482100000|2022-05-25 12:35:00|654.6|654.3|654.9|654.4|654.9|654.4|654.6|654.3|1195
1653482120000|2022-05-25 12:35:20|655|654.5|655|654.6|655|654.7|655|654.5|77
1653482130000|2022-05-25 12:35:30|655.1|654.5|655.3|654.8|655.3|654.8|655.1|654.5|923
1653482150000|2022-05-25 12:35:50|655.2|654.7|655.1|654.6|655.2|654.7|655.1|654.6|0
1653482170000|2022-05-25 12:36:10|655|654.5|655|654.5|655|654.5|655|654.5|0
1653482180000|2022-05-25 12:36:20|655.1|654.4|654.9|654.5|655.1|654.5|654.9|654.4|0
1653482190000|2022-05-25 12:36:30|655|654.6|655.1|654.7|655.1|654.7|654.9|654.6|0
1653482200000|2022-05-25 12:36:40|655.2|654.8|655.2|654.7|655.3|654.8|655.2|654.6|0
1653482210000|2022-05-25 12:36:50|655.3|654.8|655.4|655.1|655.5|655.1|655.3|654.8|110
1653482220000|2022-05-25 12:37:00|655.3|654.9|655.2|654.7|655.3|654.9|655.2|654.7|1058
1653482230000|2022-05-25 12:37:10|655.1|654.6|654.9|654.4|655.1|654.6|654.9|654.4|0
1653482240000|2022-05-25 12:37:20|655|654.5|655|654.5|655|654.5|654.9|654.5|0
1653482250000|2022-05-25 12:37:30|654.9|654.4|654.9|654.4|654.9|654.4|654.9|654.4|0
1653482260000|2022-05-25 12:37:40|654.8||654.9||654.9||654.8||0
1653482270000|2022-05-25 12:37:50||654.5||654.5||654.5||654.5|0
1653482280000|2022-05-25 12:38:00||654.6||654.6||654.6||654.6|0
1653482290000|2022-05-25 12:38:10|654.8|654.7|655.2|654.6|655.2|654.8|654.8|654.6|1449
1653482300000|2022-05-25 12:38:20|655.1||655.1||655.1||655.1||0
1653482320000|2022-05-25 12:38:40||654.7||654.6||654.7||654.6|0
1653482340000|2022-05-25 12:39:00|655.2|654.8|655.6|655.3|655.7|655.3|655.2|654.8|329
1653482350000|2022-05-25 12:39:10|655.5|655.4|655.2|654.8|655.6|655.5|655.2|654.8|2079
1653482360000|2022-05-25 12:39:20||654.7||654.6||654.7||654.6|0
1653482380000|2022-05-25 12:39:40||654.7||654.7||654.7||654.7|0
1653482390000|2022-05-25 12:39:50||654.8||654.8||654.8||654.8|0
1653482420000|2022-05-25 12:40:20|655.1|654.7|655|654.6|655.1|654.8|654.8|654.6|2648
1653482440000|2022-05-25 12:40:40||654.7||654.7||654.7||654.7|0
1653482460000|2022-05-25 12:41:00|654.9|654.6|654.7|654.5|654.9|654.6|654.7|654.5|772
1653482470000|2022-05-25 12:41:10|654.6|654.4|654.7|654.3|654.7|654.4|654.6|654.3|752
1653482480000|2022-05-25 12:41:20|654.6|654.2|654.8|654.5|654.8|654.5|654.5|654.1|1613
1653482490000|2022-05-25 12:41:30||654.4||654.3||654.4||654.3|0
1653482500000|2022-05-25 12:41:40||654.4||654.4||654.4||654.4|0
1653482510000|2022-05-25 12:41:50|654.9|654.5|655.2|655|655.2|655|654.9|654.5|1887
1653482520000|2022-05-25 12:42:00|655.1|654.9|655.1|655|655.2|655|655.1|654.7|1977
1653482530000|2022-05-25 12:42:10|655|654.8|655|654.7|655.1|654.8|655|654.7|466
1653482540000|2022-05-25 12:42:20|655.1|654.8|655.3|654.8|655.3|654.8|655.1|654.7|0
1653482560000|2022-05-25 12:42:40||654.9||654.9||654.9||654.9|0
1653482570000|2022-05-25 12:42:50|655.2|654.8|655.2|654.8|655.2|654.8|655.1|654.7|0
1653482640000|2022-05-25 12:44:00|655.3|655|655.1|654.6|655.3|655.1|655.1|654.6|4066
1653482660000|2022-05-25 12:44:20|655|654.5|655|654.5|655|654.5|655|654.5|0
1653482680000|2022-05-25 12:44:40|654.9|654.4|654.9|654.4|654.9|654.4|654.9|654.4|0
1653482690000|2022-05-25 12:44:50|655|654.6|654.9|654.6|655.1|654.9|654.9|654.6|25600
1653482700000|2022-05-25 12:45:00|654.8|654.5|654.5|654|654.8|654.5|654.5|654|872
1653482710000|2022-05-25 12:45:10|654.4||654.3||654.4||654.3||0
1653482720000|2022-05-25 12:45:20|654.4|654.1|654.6|654.2|654.6|654.4|654.4|654.1|2416
1653482750000|2022-05-25 12:45:50|654.7|654.3|655.4|654.9|655.5|654.9|654.7|654.3|2244
1653482760000|2022-05-25 12:46:00|655.3|654.8|655.2|655|655.3|655|655.2|654.8|0
1653482770000|2022-05-25 12:46:10|655.1|654.8|655.1|654.8|655.2|654.9|655|654.8|451
1653482800000|2022-05-25 12:46:40|655||655||655||655||0
1653482810000|2022-05-25 12:46:50|654.9|654.6|654.9|654.6|654.9|654.6|654.8|654.6|771
1653482820000|2022-05-25 12:47:00|654.8|654.5|654.8|654.5|654.8|654.5|654.8|654.5|0
1653482830000|2022-05-25 12:47:10|654.7|654.6|654.9|654.5|655|654.6|654.6|654.5|1314
1653482840000|2022-05-25 12:47:20||654.6||654.6||654.6||654.6|0
1653482850000|2022-05-25 12:47:30|654.7|654.7|654.9|654.6|654.9|654.7|654.7|654.6|6000
1653482910000|2022-05-25 12:48:30|655|654.7|655.4|654.9|655.4|655|655|654.7|1922
1653482940000|2022-05-25 12:49:00|655.5|655|655.5|655.1|655.7|655.3|655.4|655|1398
1653482950000|2022-05-25 12:49:10|655.6|655.2|655.7|655.3|655.8|655.4|655.5|655.2|0
1653483030000|2022-05-25 12:50:30|655.6|655.5|655.6|655.3|655.8|655.5|655.5|655.3|1659
1653483050000|2022-05-25 12:50:50|655.5|655.2|655.3|655|655.5|655.2|655.2|655|654
1653483080000|2022-05-25 12:51:20|655.2|654.9|655.4|655|655.4|655|654.8|654.7|10212
1653483090000|2022-05-25 12:51:30|655.3||655.4||655.4||655.3||0
1653483100000|2022-05-25 12:51:40|655.3|655.2|655.4|655.2|655.4|655.2|655.3|655.2|0
1653483110000|2022-05-25 12:51:50|655.5|655.3|655.6|655.4|655.6|655.4|655.5|655.3|0
1653483120000|2022-05-25 12:52:00|655.7|655.3|655.9|655.5|655.9|655.5|655.7|655.2|716
1653483130000|2022-05-25 12:52:10|655.8|655.6|655.7|655.4|655.8|655.6|655.7|655.4|1420
1653483150000|2022-05-25 12:52:30||655.5||655.5||655.5||655.5|0
1653483160000|2022-05-25 12:52:40||655.6||655.5||655.6||655.5|0
1653483170000|2022-05-25 12:52:50|655.8|655.6|656|655.5|656|655.6|655.8|655.5|856
1653483180000|2022-05-25 12:53:00|655.9|655.4|655.8|655.6|655.9|655.6|655.8|655.4|741
1653483190000|2022-05-25 12:53:10|655.9|655.5|656|655.6|656|655.8|655.9|655.5|1771
1653483210000|2022-05-25 12:53:30|655.9|655.8|656.3|655.9|656.4|655.9|655.9|655.6|1523
1653483220000|2022-05-25 12:53:40|656.2||656.2||656.2||656.2||100
1653483230000|2022-05-25 12:53:50|656.1|655.8|656|655.7|656.1|655.8|655.7|655.5|3058
1653483240000|2022-05-25 12:54:00|656.1||656.1||656.1||656.1||0
1653483270000|2022-05-25 12:54:30|656|655.6|655.5|655|656|655.6|655.4|655|1497
1653483280000|2022-05-25 12:54:40|655.4||655.4||655.4||655.4||0
1653483290000|2022-05-25 12:54:50||654.8||654.9||654.9||654.8|0
1653483330000|2022-05-25 12:55:30|655.3|654.8|655.3|655|655.5|655.1|655.1|654.7|382
1653483350000|2022-05-25 12:55:50|655.2|654.9|655.2|654.7|655.2|654.9|655.2|654.7|1620
1653483360000|2022-05-25 12:56:00|655.1|654.8|655|654.7|655.2|654.9|654.9|654.7|3825
1653483370000|2022-05-25 12:56:10|655.1|654.8|655.3|654.8|655.3|654.9|655.1|654.8|1337
1653483380000|2022-05-25 12:56:20|655.2|654.7|655.1|654.7|655.2|654.8|655|654.7|0
1653483430000|2022-05-25 12:57:10|655|654.8|654.8|654.5|655|654.8|654.8|654.5|6243
1653483440000|2022-05-25 12:57:20||654.4||654.3||654.4||654.3|0
1653483460000|2022-05-25 12:57:40|654.6|654.4|654.8|654.6|654.8|654.7|654.6|654.4|1764
1653483470000|2022-05-25 12:57:50|654.9|654.5|655|654.6|655|654.7|654.9|654.5|813
1653483480000|2022-05-25 12:58:00|655.1|654.7|655.4|655|655.4|655|655.1|654.7|1246
1653483490000|2022-05-25 12:58:10|655.5|655.1|655.6|655.2|655.7|655.2|655.5|655.1|0
1653483500000|2022-05-25 12:58:20||655.3||655.3||655.4||655.3|0
1653483510000|2022-05-25 12:58:30|655.7|655.4|656|655.6|656|655.6|655.7|655.4|382
1653483520000|2022-05-25 12:58:40|655.9|655.5|656|655.6|656|655.6|655.9|655.5|0
1653483530000|2022-05-25 12:58:50|656.1||656.1||656.1||656.1||0
1653483540000|2022-05-25 12:59:00||655.7||655.7||655.7||655.7|0
1653483550000|2022-05-25 12:59:10|656.2|655.8|656.4|656|656.4|656|656.2|655.8|1803
1653483560000|2022-05-25 12:59:20|656.5|656.1|656.5|656.1|656.5|656.1|656.5|656.1|0
1653483580000|2022-05-25 12:59:40|656.4||656.4||656.4||656.4||0
1653483590000|2022-05-25 12:59:50|656.3|655.9|656.2|655.9|656.4|655.9|656.2|655.9|58
1653483600000|2022-05-25 13:00:00|656.1|655.8|656.3|655.7|656.3|655.8|656|655.7|288
1653483610000|2022-05-25 13:00:10||655.8||655.8||655.8||655.8|0
1653483620000|2022-05-25 13:00:20|656.2|655.9|656.2|655.9|656.2|655.9|656.1|655.9|0
1653483630000|2022-05-25 13:00:30|656.3|655.8|656.5|656.2|656.5|656.2|656.2|655.8|1019
1653483640000|2022-05-25 13:00:40|656.6|656.1|656.9|656.5|657|656.5|656.6|656.1|1501
1653483660000|2022-05-25 13:01:00|656.8|656.4|656.7|656.4|656.8|656.5|656.7|656.3|558
1653483670000|2022-05-25 13:01:10|656.6|656.3|656.7|656.3|656.7|656.3|656.5|656.3|6724
1653483680000|2022-05-25 13:01:20||656.4||656.4||656.4||656.4|0
1653483690000|2022-05-25 13:01:30||656.5||656.4||656.5||656.4|0
1653483700000|2022-05-25 13:01:40|656.8|656.5|657.2|656.8|657.4|656.9|656.8|656.5|3391
1653483720000|2022-05-25 13:02:00|657.1|656.6|656.9|656.7|657.1|656.7|656.9|656.6|1633
1653483730000|2022-05-25 13:02:10|657|656.8|657|656.7|657|656.8|656.9|656.7|1165
1653483750000|2022-05-25 13:02:30|656.9|656.6|656.7|656.5|656.9|656.6|656.7|656.5|1637
1653483770000|2022-05-25 13:02:50|656.6|656.4|656.5|656.2|656.7|656.4|656.5|656.1|1725
1653483780000|2022-05-25 13:03:00|656.4|656.1|656.2|655.7|656.4|656.1|656.2|655.7|0
1653483790000|2022-05-25 13:03:10|656.1||656.1||656.1||656.1||0
1653483810000|2022-05-25 13:03:30|656.2|655.8|656.5|656.1|656.5|656.2|656.1|655.8|3105
1653483820000|2022-05-25 13:03:40|656.4||656.4||656.4||656.4||0
1653483840000|2022-05-25 13:04:00|656.3|656.2|656.5|656.1|656.5|656.2|656.3|656.1|382
1653483870000|2022-05-25 13:04:30|656.6|656.2|656.7|656.2|656.7|656.2|656.6|656.2|0
1653483900000|2022-05-25 13:05:00|656.8|656.4|656.8|656.5|656.9|656.5|656.8|656.4|0
1653483910000|2022-05-25 13:05:10|656.9||656.9||656.9||656.9||0
1653483920000|2022-05-25 13:05:20|657|656.6|657.1|656.6|657.1|656.7|656.9|656.6|470
1653483930000|2022-05-25 13:05:30|657|656.5|656.8|656.6|657|656.6|656.8|656.4|1630
1653483950000|2022-05-25 13:05:50|656.9|656.7|657|656.7|657|656.7|656.8|656.6|440
1653483960000|2022-05-25 13:06:00|656.9|656.6|656.9|656.6|656.9|656.6|656.9|656.6|31
1653483980000|2022-05-25 13:06:20|656.8|656.5|656.4|656|656.8|656.5|656.4|656|4889
1653483990000|2022-05-25 13:06:30|656.3|655.8|656.3|656.1|656.3|656.1|656.2|655.8|3726
1653484000000|2022-05-25 13:06:40|656.4|656.2|656.6|656.2|656.6|656.2|656.4|656.2|1870
1653484010000|2022-05-25 13:06:50||656.1||656.1||656.1||656.1|0
1653484020000|2022-05-25 13:07:00|656.5||656.5||656.5||656.5||0
1653484030000|2022-05-25 13:07:10|656.6||656.6||656.7||656.6||0
1653484050000|2022-05-25 13:07:30|656.5||656.5||656.5||656.5||0
1653484080000|2022-05-25 13:08:00|656.6|656.2|656.9|656.5|656.9|656.5|656.6|656.2|1673
1653484090000|2022-05-25 13:08:10|656.7|656.4|656.6|656.5|656.7|656.5|656.6|656.3|1427
1653484100000|2022-05-25 13:08:20|656.7|656.6|656.7|656.5|656.7|656.6|656.7|656.5|382
1653484120000|2022-05-25 13:08:40|656.8|656.6|657.1|656.7|657.1|656.7|656.8|656.6|747
1653484140000|2022-05-25 13:09:00|657|656.6|656.9|656.6|657|656.6|656.7|656.4|1537
1653484150000|2022-05-25 13:09:10|657|656.7|657.1|656.7|657.1|656.7|657|656.7|0
1653484160000|2022-05-25 13:09:20|657.2|656.8|657.4|657.1|657.4|657.1|657.2|656.8|410
1653484200000|2022-05-25 13:10:00|657.3||657.4||657.4||657.2||300
1653484210000|2022-05-25 13:10:10|657.5|657.2|657.8|657.3|657.8|657.3|657.5|657.2|0
1653484220000|2022-05-25 13:10:20|657.7|657.4|657.5|657.1|657.7|657.4|657.5|657.1|450
1653484230000|2022-05-25 13:10:30|657.4||657.4||657.4||657.4||0
1653484240000|2022-05-25 13:10:40|657.5||657.5||657.5||657.5||0
1653484260000|2022-05-25 13:11:00|657.4|656.9|657.2|656.7|657.4|656.9|657.2|656.7|79
1653484280000|2022-05-25 13:11:20|657.1|656.6|656.8|656.5|657.1|656.6|656.8|656.3|300
1653484300000|2022-05-25 13:11:40|656.9|656.6|657.3|657|657.3|657|656.9|656.6|412
1653484310000|2022-05-25 13:11:50||656.9||656.9||656.9||656.9|0
1653484320000|2022-05-25 13:12:00|657.4|657|657.2|657|657.4|657|657.1|657|0
1653484330000|2022-05-25 13:12:10|657.3|656.9|656.7|656.2|657.3|656.9|656.6|656.2|8446
1653484340000|2022-05-25 13:12:20||656.3||656.3||656.3||656.3|0
1653484350000|2022-05-25 13:12:30||656.2||656.3||656.3||656.2|0
1653484360000|2022-05-25 13:12:40|656.6||656.6||656.6||656.6||0
1653484380000|2022-05-25 13:13:00|656.5|656.2|656.6|656.3|656.7|656.3|656.4|656.2|603
1653484390000|2022-05-25 13:13:10|656.7|656.4|656.7|656.3|656.7|656.5|656.6|656.3|1823
1653484400000|2022-05-25 13:13:20||656.4||656.4||656.4||656.4|0
1653484430000|2022-05-25 13:13:50|656.8|656.5|656.9|656.5|656.9|656.7|656.7|656.5|2192
1653484440000|2022-05-25 13:14:00|656.8|656.4|656.6|656.3|656.8|656.4|656.5|656.3|391
1653484450000|2022-05-25 13:14:10|656.7|656.4|656.7|656.3|656.8|656.4|656.7|656.3|593
1653484470000|2022-05-25 13:14:30||656.5||656.5||656.5||656.5|0
1653484480000|2022-05-25 13:14:40|656.8|656.6|656.9|656.7|656.9|656.7|656.8|656.6|1203
1653484490000|2022-05-25 13:14:50||656.8||656.7||656.8||656.7|346
1653484500000|2022-05-25 13:15:00|656.8|656.6|656.6|656.3|656.8|656.6|656.6|656.3|45
1653484510000|2022-05-25 13:15:10||656.4||656.3||656.4||656.3|0
1653484520000|2022-05-25 13:15:20|656.5||656.5||656.5||656.5||0
1653484550000|2022-05-25 13:15:50|656.6|656.4|657.2|656.7|657.2|656.7|656.5|656.4|2911
1653484560000|2022-05-25 13:16:00|657.3|656.8|657|656.7|657.3|656.8|657|656.7|0
1653484570000|2022-05-25 13:16:10|656.9|656.8|656.6|656.3|656.9|656.8|656.6|656.3|2440
1653484590000|2022-05-25 13:16:30||656.4||656.4||656.4||656.4|0
1653484610000|2022-05-25 13:16:50|656.5|656.3|656.6|656.3|656.6|656.4|656.5|656.3|6
1653484650000|2022-05-25 13:17:30|656.7|656.4|656.7|656.3|656.7|656.5|656.7|656.3|1609
1653484710000|2022-05-25 13:18:30|656.8|656.4|657.5|657.1|657.5|657.2|656.7|656.2|5424
1653484720000|2022-05-25 13:18:40|657.6|657.2|657.7|657.4|657.7|657.4|657.6|657.2|0
1653484730000|2022-05-25 13:18:50|657.6|657.3|657.1|656.8|657.6|657.4|657.1|656.8|2316
1653484750000|2022-05-25 13:19:10|657|656|656.7|656.3|657.1|656.4|656.2|655.9|44309
1653484760000|2022-05-25 13:19:20||656.4||656.4||656.4||656.4|0
1653484770000|2022-05-25 13:19:30|656.8|656.5|657.3|656.7|657.3|656.7|656.8|656.5|819
1653484790000|2022-05-25 13:19:50|657.2|656.6|657.1|656.8|657.2|656.8|657.1|656.6|0
1653484800000|2022-05-25 13:20:00|657.2|656.9|657.7|657.2|657.7|657.3|657.2|656.9|1477
1653484810000|2022-05-25 13:20:10|657.5||657.5||657.5||657.5||0
1653484840000|2022-05-25 13:20:40|657.6|657.3|656.8|656.3|657.6|657.4|656.8|656.3|5191
1653484850000|2022-05-25 13:20:50||656.2||656.3||656.3||656.2|0
1653484860000|2022-05-25 13:21:00|656.7|656.2|656.5|656.2|656.7|656.3|656.5|656.2|0
1653484870000|2022-05-25 13:21:10||656.3||656.3||656.3||656.3|0
1653484880000|2022-05-25 13:21:20|656.4|656.2|656.4|656.2|656.4|656.2|656.4|656.2|38
1653484910000|2022-05-25 13:21:50|656.5|656.3|656.8|656.5|656.9|656.5|656.5|656.2|1767
1653484920000|2022-05-25 13:22:00|656.9||656.9||656.9||656.8||0
1653484940000|2022-05-25 13:22:20||656.6||656.6||656.6||656.6|0
1653484960000|2022-05-25 13:22:40|657||656.9||657.1||656.9||0
1653484970000|2022-05-25 13:22:50|656.8|656.7|657.1|656.6|657.1|656.7|656.8|656.6|306
1653484980000|2022-05-25 13:23:00|657||657||657||657||0
1653485000000|2022-05-25 13:23:20|||||||||200
1653485010000|2022-05-25 13:23:30|656.9||656.9||656.9||656.9||0
1653485020000|2022-05-25 13:23:40||656.7||656.7||656.7||656.7|0
1653485030000|2022-05-25 13:23:50|656.8|656.6|656.8|656.5|656.8|656.6|656.7|656.5|50
1653485040000|2022-05-25 13:24:00|656.7|656.6|656.9|656.6|656.9|656.6|656.6|656.6|960
1653485050000|2022-05-25 13:24:10||656.5||656.5||656.5||656.5|0
1653485110000|2022-05-25 13:25:10|656.8|656.6|656.7|656.5|656.8|656.7|656.5|656.4|4337
1653485130000|2022-05-25 13:25:30|656.8|656.6|657|656.6|657|656.7|656.8|656.6|1964
1653485140000|2022-05-25 13:25:40|656.9|656.5|656.9|656.5|656.9|656.5|656.8|656.5|419
1653485150000|2022-05-25 13:25:50||656.7||656.7||656.7||656.7|0
1653485190000|2022-05-25 13:26:30|656.8|656.5|656.7|656.5|656.8|656.5|656.7|656.5|6650
1653485200000|2022-05-25 13:26:40|656.6|656.4|656.6|656.4|656.7|656.4|656.6|656.4|292
1653485210000|2022-05-25 13:26:50|656.7|656.3|656.7|656.5|656.8|656.5|656.7|656.3|324
1653485220000|2022-05-25 13:27:00|656.8|656.6|656.8|656.5|656.9|656.7|656.8|656.5|1457
1653485250000|2022-05-25 13:27:30|656.7||656.7||656.7||656.7||0
1653485270000|2022-05-25 13:27:50||656.6||656.5||656.6||656.5|20
1653485280000|2022-05-25 13:28:00|656.8|656.6|656.5|656.3|656.8|656.6|656.5|656.3|4341
1653485290000|2022-05-25 13:28:10|656.6|656.4|656.3|656.2|656.8|656.5|656.3|656.1|6247
1653485310000|2022-05-25 13:28:30|656.2|656|656|655.7|656.5|656.1|656|655.6|1963
1653485320000|2022-05-25 13:28:40|656.1|655.8|656.5|656.2|656.6|656.3|656.1|655.8|2446
1653485330000|2022-05-25 13:28:50|656.6|656.3|656.4|656.2|656.8|656.5|656.4|655.9|6525
1653485340000|2022-05-25 13:29:00|656.3|656.1|656.1|655.8|656.3|656.1|656.1|655.8|277
1653485350000|2022-05-25 13:29:10|656|655.7|656|655.7|656|655.8|656|655.7|0
1653485360000|2022-05-25 13:29:20|656.1|655.8|656|655.6|656.1|655.8|656|655.6|1193
1653485380000|2022-05-25 13:29:40|656.1|655.7|656.1|655.9|656.2|656|656.1|655.7|1158
1653485400000|2022-05-25 13:30:00|656.2|656|657.5|657.3|658.1|657.5|656.2|656|16941
1653485410000|2022-05-25 13:30:10|657.6|657.2|657.9|657.7|658|657.7|657.6|657.2|529
1653485420000|2022-05-25 13:30:20|657.8|657.5|657.8|657.3|658|657.5|657.4|657|3634
1653485430000|2022-05-25 13:30:30||657.5||657.5||657.5||657.5|0
1653485440000|2022-05-25 13:30:40|657.9|657.6|658.2|657.8|658.2|657.9|657.9|657.5|983
1653485450000|2022-05-25 13:30:50|658.3|657.9|658.2|657.9|658.4|657.9|658.2|657.9|0
1653485470000|2022-05-25 13:31:10|658.3|658|658.1|657.9|658.3|658.1|658.1|657.9|215
1653485480000|2022-05-25 13:31:20|658.2||658.2||658.2||658.2||0
1653485500000|2022-05-25 13:31:40|658.1|657.8|658.1|657.6|658.1|657.8|657.8|657.6|1825
1653485510000|2022-05-25 13:31:50|658|657.5|657.8|657.5|658|657.5|657.8|657.5|760
1653485520000|2022-05-25 13:32:00|657.7|657.3|657.6|657.1|657.7|657.3|657.3|657.1|1071
1653485530000|2022-05-25 13:32:10|657.7|657.2|658.2|657.7|658.2|657.9|657.6|657.2|1891
1653485540000|2022-05-25 13:32:20|658.3|658|658.4|658|658.4|658.1|658.2|658|1782
1653485550000|2022-05-25 13:32:30|658.5|658.1|658.9|658.4|658.9|658.4|658.5|658.1|0
1653485560000|2022-05-25 13:32:40|659|658.5|658.9|658.6|659|658.6|658.9|658.5|0
1653485570000|2022-05-25 13:32:50|659|658.7|658.8|658.4|659|658.7|658.7|658.4|2887
1653485580000|2022-05-25 13:33:00||658.5||658.5||658.5||658.5|0
1653485590000|2022-05-25 13:33:10|658.9|658.6|659|658.6|659|658.6|658.9|658.6|0
1653485600000|2022-05-25 13:33:20|659.2|658.7|659.8|659.5|659.9|659.6|659.2|658.7|4761
1653485610000|2022-05-25 13:33:30|659.9|659.6|659.9|659.5|660.3|659.9|659.9|659.5|917
1653485620000|2022-05-25 13:33:40|660|659.6|660.2|659.9|660.2|659.9|659.9|659.5|292
1653485630000|2022-05-25 13:33:50|660.3|660.4|661.2|660.8|661.4|660.9|660.3|660.4|9452
1653485640000|2022-05-25 13:34:00|661.1|660.9|660.6|660.4|661.3|661|660.6|660.4|11947
1653485650000|2022-05-25 13:34:10|660.5|660.2|660.6|660.3|660.6|660.3|660.4|660.2|10312
1653485660000|2022-05-25 13:34:20|660.5||660.5||660.6||660.5||0
1653485670000|2022-05-25 13:34:30|660.6|660.6|661|660.8|661.4|660.9|660.6|660.6|7961
1653485680000|2022-05-25 13:34:40|661.1|660.9|661.5|661|661.6|661|661.1|660.8|331
1653485690000|2022-05-25 13:34:50|661.6|661.1|661.6|661.1|661.7|661.1|661.6|661.1|0
1653485700000|2022-05-25 13:35:00|661.7|661.2|661.8|661.4|662|661.5|661.7|661.2|697
1653485710000|2022-05-25 13:35:10|661.7|661.3|661.1|660.8|661.7|661.3|661.1|660.8|2705
1653485730000|2022-05-25 13:35:30|661|660.9|661|660.8|661|660.9|660.9|660.8|38
1653485740000|2022-05-25 13:35:40|660.9||661||661||660.9||0
1653485750000|2022-05-25 13:35:50|661.1|660.9|661.8|661.4|661.9|661.4|661.1|660.9|2852
1653485760000|2022-05-25 13:36:00|661.9|661.5|662.5|662.2|665.1|665|661.9|661.5|118857
1653485770000|2022-05-25 13:36:10|662.4|662.1|662.5|662.1|662.5|662.1|662.2|662|3266
1653485780000|2022-05-25 13:36:20|662.4|662.2|662.4|662.2|662.4|662.2|662.4|662.2|0
1653485790000|2022-05-25 13:36:30|662.3|662.1|662.3|662|662.4|662.2|662.3|662|1380
1653485800000|2022-05-25 13:36:40|662.4|662.1|662.4|662.1|662.4|662.1|662.4|662|0
1653485820000|2022-05-25 13:37:00|662.3||662.4||662.4||662.3||0
1653485830000|2022-05-25 13:37:10||662.2||662.2||662.2||662.2|0
1653485840000|2022-05-25 13:37:20|662.5|662.3|662.5|662.2|662.9|662.6|662.4|662.2|12035
1653485850000|2022-05-25 13:37:30|662.4|662.3|662.4|662.1|662.5|662.3|662.2|662.1|3300
1653485860000|2022-05-25 13:37:40||662.2||662.2||662.2||662.2|0
1653485890000|2022-05-25 13:38:10|662.5|662.3|662.5|662.2|662.5|662.3|662.4|662.2|51
1653485900000|2022-05-25 13:38:20|662.4|662.1|662.4|662.1|662.4|662.2|662.3|662.1|38
1653485910000|2022-05-25 13:38:30|662.5|662|662.4|661.9|662.5|662|662.4|661.9|2000
1653485920000|2022-05-25 13:38:40|662.3|661.8|662.1|661.7|662.3|661.8|661.9|661.7|2202
1653485930000|2022-05-25 13:38:50|662||662||662||662||0
1653485960000|2022-05-25 13:39:20|661.9|661.6|661.8|661.4|661.9|661.6|661.8|661.4|949
1653485970000|2022-05-25 13:39:30||661.5||661.5||661.5||661.5|0
1653485980000|2022-05-25 13:39:40|661.7|661.4|661.6|661.4|661.7|661.4|661.5|661.3|808
1653485990000|2022-05-25 13:39:50|661.5|661.5|662.1|661.8|662.1|661.9|661.5|661.5|3127
1653486000000|2022-05-25 13:40:00|662.2|661.9|662.2|661.9|662.9|662.6|662.1|661.9|19805
1653486010000|2022-05-25 13:40:10|662.1|662|661.9|661.6|662.1|662|661.9|661.5|1
1653486030000|2022-05-25 13:40:30|662|661.7|662.3|662|662.3|662|662|661.7|829
1653486040000|2022-05-25 13:40:40|662.4|662.1|662.4|662.2|662.4|662.3|662.4|662.1|223
1653486050000|2022-05-25 13:40:50|662.6|662.3|662.6|662.5|662.6|662.5|662.6|662.3|346
1653486060000|2022-05-25 13:41:00|662.8|662.6|662.9|662.5|662.9|662.6|662.8|662.5|1829
1653486070000|2022-05-25 13:41:10|662.8||662.8||662.8||662.8||0
1653486080000|2022-05-25 13:41:20|662.9|662.6|663|662.6|663.3|662.7|662.7|662.5|14404
1653486100000|2022-05-25 13:41:40|663.1|662.7|663.4|663.2|663.4|663.2|663.1|662.7|28535
1653486110000|2022-05-25 13:41:50|663.6|663.5|664.2|664|664.2|664.1|663.6|663.5|55853
1653486120000|2022-05-25 13:42:00|664.3|663.8|664.4|664.1|664.4|664.2|664.1|663.8|5832
1653486130000|2022-05-25 13:42:10|664.5|664.2|664.5|664.2|664.5|664.3|664.2|664.1|7433
1653486140000|2022-05-25 13:42:20|664.4|664.1|664.1|663.8|664.5|664.3|664.1|663.8|2148
1653486150000|2022-05-25 13:42:30|664|663.7|663.9|663.6|664|663.7|663.9|663.4|450
1653486160000|2022-05-25 13:42:40|664|663.7|664|663.8|664.1|663.9|663.9|663.7|3945
1653486170000|2022-05-25 13:42:50|663.9|663.6|663.6|663.3|663.9|663.6|663.6|663.2|38
1653486180000|2022-05-25 13:43:00|663.5|663.1|663.2|662.8|663.5|663.1|663.2|662.8|1421
1653486190000|2022-05-25 13:43:10||662.7||662.9||662.9||662.7|0
1653486200000|2022-05-25 13:43:20|663.4|663|663.5|663.1|663.5|663.1|663.4|663|496
1653486210000|2022-05-25 13:43:30|663.6|663.2|663.6|663.4|663.6|663.4|663.6|663.2|382
1653486220000|2022-05-25 13:43:40|663.8|663.5|663.8|663.5|663.9|663.5|663.7|663.4|362
1653486230000|2022-05-25 13:43:50|663.9|663.6|664.3|664|664.3|664|663.9|663.6|9375
1653486250000|2022-05-25 13:44:10|664.4|664.1|664.4|664.1|664.8|664.2|664.3|664.1|1754
1653486260000|2022-05-25 13:44:20|664.5|664.2|664.1|663.7|664.5|664.2|664.1|663.7|3770
1653486270000|2022-05-25 13:44:30|664|663.9|663.8|663.5|664|663.9|663.8|663.5|1
1653486280000|2022-05-25 13:44:40|664|663.6|664.2|663.8|664.2|663.8|664|663.6|934
1653486300000|2022-05-25 13:45:00|664.4|663.9|664.5|664.2|664.8|664.5|664.4|663.9|2426
1653486310000|2022-05-25 13:45:10|664.6||664.7||664.7||664.6||0
1653486320000|2022-05-25 13:45:20|664.8|664.3|664.8|664.6|664.8|664.6|664.8|664.3|0
1653486330000|2022-05-25 13:45:30|665|664.7|664.6|664.3|665|664.7|664.6|664.3|5826
1653486340000|2022-05-25 13:45:40|664.7||664.7||664.7||664.6||8
1653486360000|2022-05-25 13:46:00|664.6|664|664.5|664.1|664.6|664.1|664.2|663.9|11672
1653486370000|2022-05-25 13:46:10|664.4|663.9|664.9|664.5|664.9|664.5|664.2|663.9|6689
1653486380000|2022-05-25 13:46:20|664.7|664.4|664.7|664.3|664.9|664.4|664.6|664.2|2000
1653486400000|2022-05-25 13:46:40|664.6|664.4|664.7|664.4|664.7|664.4|664.6|664.4|26
1653486410000|2022-05-25 13:46:50|664.6|664.5|664.6|664.4|664.7|664.5|664.5|664.4|2933
1653486420000|2022-05-25 13:47:00|664.5|664.3|664.5|664.2|664.5|664.3|664.5|664.2|100
1653486430000|2022-05-25 13:47:10|664.4|664.1|664.2|663.9|664.4|664.1|663.8|663.6|9708
1653486440000|2022-05-25 13:47:20|664.3|664|664.4|664|664.4|664|664.3|664|0
1653486450000|2022-05-25 13:47:30|664.3|663.9|664.5|664.4|664.8|664.4|664.1|663.8|1573
1653486460000|2022-05-25 13:47:40|664.4|664.2|663.8|663.6|664.4|664.2|663.7|663.6|17099
1653486470000|2022-05-25 13:47:50|663.9|663.7|664.3|664.1|664.3|664.1|663.7|663.7|1422
1653486480000|2022-05-25 13:48:00|664.2|663.9|663.4|663|664.2|663.9|663.2|663|3043
1653486490000|2022-05-25 13:48:10|663.3|662.9|663.2|662.8|663.3|662.9|663.2|662.7|0
1653486500000|2022-05-25 13:48:20|663.3|662.9|663.3|663.2|663.5|663.3|663.2|662.8|1923
1653486510000|2022-05-25 13:48:30|663.4|663.1|662.9|662.5|663.4|663.1|662.7|662.4|2740
1653486520000|2022-05-25 13:48:40|663|662.6|663.1|662.8|663.1|662.8|663|662.6|444
1653486530000|2022-05-25 13:48:50|662.9|662.7|662.7|662.4|662.9|662.8|662.6|662.3|3552
1653486540000|2022-05-25 13:49:00|662.8|662.5|662.7|662.3|662.9|662.6|662.7|662.3|288
1653486550000|2022-05-25 13:49:10|662.8|662.4|662.9|662.7|662.9|662.7|662.8|662.4|445
1653486560000|2022-05-25 13:49:20|662.5|662.4|663|662.8|663|662.8|662.3|662.1|9149
1653486570000|2022-05-25 13:49:30|663.2|662.9|663.3|662.9|663.3|663|663.1|662.9|972
1653486580000|2022-05-25 13:49:40|663.2|662.8|662.5|662.2|663.2|662.8|662.4|662.1|12106
1653486590000|2022-05-25 13:49:50|662.4||662.5||662.6||662.4||0
1653486600000|2022-05-25 13:50:00|662.6|662.3|663.6|663.2|663.6|663.2|662.5|662.2|4867
1653486610000|2022-05-25 13:50:10|663.5|663.1|663.1|662.8|663.5|663.1|663.1|662.8|304
1653486620000|2022-05-25 13:50:20|663.2|662.9|663.4|662.9|663.4|662.9|663.2|662.8|0
1653486640000|2022-05-25 13:50:40|663.5|663|663.6|663.3|663.6|663.3|663.5|663|700
1653486650000|2022-05-25 13:50:50|663.5|663.4|663.6|663.3|664|663.6|663.5|663.3|4109
1653486660000|2022-05-25 13:51:00|663.5|663.2|663.5|663.2|663.5|663.2|663.5|663.1|0
1653486670000|2022-05-25 13:51:10|663.6|663.3|663.5|663.2|663.6|663.4|663.5|663.2|230
1653486680000|2022-05-25 13:51:20||663.3||663.3||663.3||663.3|0
1653486690000|2022-05-25 13:51:30|663.4|663.2|663.5|663.3|663.5|663.3|663.4|663.2|1
1653486700000|2022-05-25 13:51:40|663.4|663.2|663.2|662.9|663.4|663.2|663|662.9|353
1653486710000|2022-05-25 13:51:50|663.4|663|663.5|663.1|663.5|663.1|663.4|663|243
1653486720000|2022-05-25 13:52:00|663.4|663.2|663.1|662.9|663.4|663.3|663.1|662.9|2691
1653486730000|2022-05-25 13:52:10|663|662.8|662.9|662.8|663.1|662.8|662.9|662.8|599
1653486740000|2022-05-25 13:52:20||662.7||662.6||662.7||662.5|197
1653486750000|2022-05-25 13:52:30|663|662.7|663.7|663.3|663.8|663.4|663|662.7|6185
1653486760000|2022-05-25 13:52:40||663.4||663.4||663.4||663.4|0
1653486770000|2022-05-25 13:52:50|663.6|663.2|663.5|663|663.6|663.2|663.4|663|837
1653486780000|2022-05-25 13:53:00|663.6|663.1|663.8|663.3|663.8|663.3|663.6|663.1|0
1653486790000|2022-05-25 13:53:10|663.9|663.4|664.1|663.8|664.2|663.8|663.9|663.4|996
1653486800000|2022-05-25 13:53:20|664.2|663.9|664.2|663.8|664.3|663.9|664.1|663.8|216
1653486810000|2022-05-25 13:53:30|664.3|664|664.2|663.8|664.5|664.1|664|663.8|2459
1653486820000|2022-05-25 13:53:40|664.1|663.7|663.6|663.2|664.1|663.7|663.5|663.2|382
1653486830000|2022-05-25 13:53:50|663.7|663.3|663.7|663.3|663.7|663.3|663.7|663.3|0
1653486840000|2022-05-25 13:54:00|663.8|663.4|664.5|664.3|664.7|664.3|663.7|663.4|10281
1653486850000|2022-05-25 13:54:10|664.4|664.1|664.4|664|664.4|664.2|664.2|664|1317
1653486860000|2022-05-25 13:54:20|664.5|664.1|664.5|664.1|664.5|664.3|664.5|664.1|624
1653486870000|2022-05-25 13:54:30|664.4|664|664.3|664.1|664.4|664.1|664.3|664|0
1653486880000|2022-05-25 13:54:40|664.4|664.2|664.2|663.8|664.9|664.4|664.1|663.8|2811
1653486890000|2022-05-25 13:54:50|664.1|663.7|664|663.5|664.1|663.7|663.9|663.5|0
1653486900000|2022-05-25 13:55:00|663.9|663.4|663.7|663.3|663.9|663.4|663.7|663.3|0
1653486910000|2022-05-25 13:55:10|664.1|663.5|664.2|663.9|664.3|663.9|664.1|663.5|3000
1653486920000|2022-05-25 13:55:20|664.4|664|664.4|664.1|664.5|664.1|664.4|664|0
1653486930000|2022-05-25 13:55:30|664.5|664.2|665|664.5|665|664.5|664.5|664.2|1671
1653486940000|2022-05-25 13:55:40|665.2|664.6|665.2|664.9|665.6|665.2|665.1|664.6|1623
1653486950000|2022-05-25 13:55:50|665.1|664.8|665|664.5|665.1|664.8|664.8|664.5|2551
1653486960000|2022-05-25 13:56:00|664.9||664.8||664.9||664.7||0
1653486970000|2022-05-25 13:56:10|664.7||664.7||664.7||664.7||0
1653486980000|2022-05-25 13:56:20|664.8|664.6|664.8|664.6|664.8|664.6|664.8|664.6|351
1653486990000|2022-05-25 13:56:30|664.9|664.7|665.5|665.1|665.5|665.1|664.9|664.6|382
1653487000000|2022-05-25 13:56:40|665.6|665.2|665.8|665.3|665.8|665.3|665.6|665.2|0
1653487010000|2022-05-25 13:56:50|665.9|665.4|665.8|665.4|666|665.4|665.8|665.4|0
1653487020000|2022-05-25 13:57:00|665.7||665.8||665.8||665.7||0
1653487030000|2022-05-25 13:57:10|665.9|665.5|665.9|665.5|665.9|665.5|665.9|665.5|0
1653487040000|2022-05-25 13:57:20|666|665.6|666.1|665.6|666.4|666.1|666|665.5|2409
1653487050000|2022-05-25 13:57:30|666|665.5|665.4|665.1|666|665.5|665|664.9|9685
1653487060000|2022-05-25 13:57:40|665.5|665.2|665.4|665.2|665.5|665.2|665.4|665.1|1175
1653487070000|2022-05-25 13:57:50|665.3|665|665|664.7|665.4|665|665|664.7|1573
1653487080000|2022-05-25 13:58:00|665.1|664.8|665|664.7|665.1|664.8|665|664.7|0
1653487090000|2022-05-25 13:58:10|664.9|664.6|664.9|664.5|664.9|664.6|664.9|664.4|419
1653487100000|2022-05-25 13:58:20|665|664.6|665.5|665.1|665.5|665.1|665|664.6|2603
1653487110000|2022-05-25 13:58:30|665.6||665.5||665.6||665.5||0
1653487120000|2022-05-25 13:58:40|665.4|665|665.4|665.1|665.5|665.1|665|664.9|2962
1653487140000|2022-05-25 13:59:00||665.2||665.2||665.2||665.2|0
1653487150000|2022-05-25 13:59:10|665.5|665.3|665.3|664.8|665.5|665.3|665.1|664.8|693
1653487160000|2022-05-25 13:59:20|665.2|664.7|664.9|664.4|665.2|664.7|664.9|664.4|0
1653487170000|2022-05-25 13:59:30|664.8|664.3|665.2|664.8|665.2|664.8|664.8|664.2|1179
1653487180000|2022-05-25 13:59:40|665.3|664.7|665.3|664.8|665.3|664.8|665.3|664.7|0
1653487190000|2022-05-25 13:59:50||664.9||664.9||664.9||664.9|0
1653487200000|2022-05-25 14:00:00|665.4|665|665.4|665.1|665.5|665.2|665.3|665|980
1653487210000|2022-05-25 14:00:10|665.3|664.9|665.4|665|665.4|665|665.3|664.9|376
1653487220000|2022-05-25 14:00:20|665.5|665.1|665.7|665.4|665.7|665.4|665.5|665.1|151
1653487230000|2022-05-25 14:00:30||665.5||665.5||665.5||665.5|0
1653487240000|2022-05-25 14:00:40|665.6|665.3|665.7|665.3|665.7|665.4|665.2|665|2004
1653487250000|2022-05-25 14:00:50|665.8|665.4|665.8|665.4|666|665.8|665.8|665.3|2108
1653487260000|2022-05-25 14:01:00||665.3||665.4||665.4||665.3|0
1653487270000|2022-05-25 14:01:10|665.6|665.3|665.4|664.9|665.6|665.4|665.4|664.9|5616
1653487280000|2022-05-25 14:01:20|665.5|665|665.8|665.3|665.8|665.3|665.5|665|1218
1653487290000|2022-05-25 14:01:30|665.9|665.4|666.2|665.9|666.2|665.9|665.9|665.4|2306
1653487300000|2022-05-25 14:01:40|666.4|666.3|668.1|667.7|668.1|667.7|666.4|666.3|64143
1653487310000|2022-05-25 14:01:50|668|667.9|669|668.5|669|668.5|668|667.7|29330
1653487320000|2022-05-25 14:02:00|669.1|669|668.3|667.8|669.5|669.1|668.3|667.8|9402
1653487330000|2022-05-25 14:02:10|668.1|667.7|668|667.5|668.1|667.7|667.9|667.5|0
1653487340000|2022-05-25 14:02:20|667.9|667.6|667.8|667.5|667.9|667.6|667.7|667.4|83
1653487350000|2022-05-25 14:02:30|667.7|667.6|668|667.6|668.1|667.7|667.7|667.5|3055
1653487360000|2022-05-25 14:02:40|668.1|667.5|667.9|667.5|668.1|667.5|667.6|667.2|7465
1653487370000|2022-05-25 14:02:50|667.8|667.4|667.5|667.1|667.8|667.4|667.5|667.1|0
1653487380000|2022-05-25 14:03:00|667.6||667.6||667.6||667.6||0
1653487410000|2022-05-25 14:03:30|667.7|667.2|667.9|667.5|667.9|667.5|667.7|667.2|572
1653487420000|2022-05-25 14:03:40|667.8|667.3|668.1|667.7|668.1|667.7|667.4|667.2|3782
1653487430000|2022-05-25 14:03:50|668.3|667.8|668.2|667.8|668.5|668.1|668.1|667.8|5224
1653487440000|2022-05-25 14:04:00|668.3|667.9|668.6|668.2|668.6|668.2|668.3|667.9|0
1653487450000|2022-05-25 14:04:10|668.5|668.1|668.8|668.5|668.8|668.5|668.3|668|2289
1653487460000|2022-05-25 14:04:20|668.7||668.8||668.8||668.7||0
1653487470000|2022-05-25 14:04:30|668.9|668.6|669.1|668.8|669.2|668.8|668.9|668.6|4984
1653487480000|2022-05-25 14:04:40|669|668.7|668.8|668.5|669.1|668.7|668.8|668.5|1293
1653487490000|2022-05-25 14:04:50|668.9|668.6|669.5|669.2|669.5|669.2|668.9|668.6|4912
1653487500000|2022-05-25 14:05:00|669.4|669.1|668.7|668.3|669.4|669.1|668.7|668.3|4105
1653487510000|2022-05-25 14:05:10||668.2||668.1||668.2||668.1|0
1653487520000|2022-05-25 14:05:20|668.6|668.2|668.5|668.2|668.6|668.2|668.5|668.2|0
1653487530000|2022-05-25 14:05:30|668|667.9|668.2|667.7|668.4|668|667.5|667.2|34955
1653487540000|2022-05-25 14:05:40|667.7|667.6|668.1|667.7|668.2|667.8|667.7|667.6|5419
1653487550000|2022-05-25 14:05:50|668|667.6|668|667.7|668|667.7|668|667.6|1450
1653487560000|2022-05-25 14:06:00|668.1|667.8|668.2|667.9|668.2|668|668.1|667.8|1431
1653487570000|2022-05-25 14:06:10|668.1|667.8|668.1|667.7|668.1|667.8|668|667.7|300
1653487580000|2022-05-25 14:06:20|668|667.8|667.8|667.6|668|667.8|667.7|667.6|1191
1653487590000|2022-05-25 14:06:30|667.9|667.7|668.4|668|668.5|668.1|667.9|667.7|1878
1653487600000|2022-05-25 14:06:40|668.5|668.1|668.6|668.3|668.7|668.4|668.5|668.1|1042
1653487610000|2022-05-25 14:06:50|668.7|668.4|668.7|668.4|668.7|668.5|668.6|668.4|655
1653487620000|2022-05-25 14:07:00|668.6|668.3|668.6|668.3|668.6|668.3|668.6|668.3|0
1653487630000|2022-05-25 14:07:10|668.7|668.4|669.2|668.9|669.3|669|668.7|668.4|1506
1653487640000|2022-05-25 14:07:20|669.1|668.8|669.1|668.7|669.1|668.8|669.1|668.7|0
1653487650000|2022-05-25 14:07:30|669.2||669.2||669.2||669.2||0
1653487660000|2022-05-25 14:07:40||668.8||668.8||668.8||668.8|0
1653487670000|2022-05-25 14:07:50||668.9||668.9||668.9||668.9|0
1653487680000|2022-05-25 14:08:00|669.4|669|669.2|668.8|669.8|669.7|668.9|668.6|8508
1653487690000|2022-05-25 14:08:10|669.3|668.9|669.1|668.9|669.3|668.9|669.1|668.9|0
1653487700000|2022-05-25 14:08:20|669.5|669.4|669.3|668.9|669.8|669.6|669.3|668.9|9465
1653487710000|2022-05-25 14:08:30||669||669||669||669|0
1653487720000|2022-05-25 14:08:40|669.2||669.2||669.2||669.2||0
1653487730000|2022-05-25 14:08:50|669.3|669.1|669.4|669.2|669.6|669.3|669.3|669.1|1756
1653487740000|2022-05-25 14:09:00|669.3|669.1|668.8|668.6|669.3|669.1|668.7|668.6|3461
1653487750000|2022-05-25 14:09:10|668.9|668.5|668.8|668.4|668.9|668.7|668.6|668.4|775
1653487770000|2022-05-25 14:09:30|668.7|668.5|668.8|668.5|668.8|668.5|668.7|668.5|0
1653487780000|2022-05-25 14:09:40|668.7|668.6|669.3|669.1|669.3|669.1|668.7|668.6|2710
1653487790000|2022-05-25 14:09:50|669.5|669.2|669.6|669.2|669.6|669.2|669.5|669.2|60
1653487800000|2022-05-25 14:10:00|669.7|669.3|669.7|669.3|669.7|669.4|669.7|669.2|0
1653487810000|2022-05-25 14:10:10|669.6|669.2|669.6|669.3|669.6|669.3|669.5|669.2|1243
1653487820000|2022-05-25 14:10:20||669.2||669.2||669.2||669.2|8
1653487830000|2022-05-25 14:10:30|669.5||669.5||669.5||669.4||0
1653487840000|2022-05-25 14:10:40||669.3||669.2||669.3||669.2|0
1653487850000|2022-05-25 14:10:50|669.4|669|669.1|668.8|669.4|669.2|669.1|668.7|8185
1653487860000|2022-05-25 14:11:00|669|668.7|669.3|668.9|669.4|669|668.9|668.5|4046
1653487870000|2022-05-25 14:11:10||668.8||668.9||668.9||668.8|0
1653487880000|2022-05-25 14:11:20||669||669||669||669|0
1653487890000|2022-05-25 14:11:30|669.2|668.9|668.8|668.4|669.2|669|668.8|668.3|7184
1653487900000|2022-05-25 14:11:40|668.9|668.5|668.9|668.5|668.9|668.6|668.9|668.5|0
1653487920000|2022-05-25 14:12:00|668.8|668.6|669.6|669.3|669.6|669.3|668.8|668.6|4236
1653487930000|2022-05-25 14:12:10|669.5|669.4|669.2|668.8|669.5|669.4|669.2|668.8|799
1653487940000|2022-05-25 14:12:20|669.1|668.7|668.8|668.5|669.1|668.7|668.6|668.5|409
1653487950000|2022-05-25 14:12:30|668.2|668.1|668.5|668.2|668.7|668.4|668.2|668.1|26158
1653487960000|2022-05-25 14:12:40|668.6|668.3|668.5|668.2|668.6|668.3|668.4|668.2|177
1653487970000|2022-05-25 14:12:50|668.6|668.3|669.2|668.9|669.2|668.9|668.6|668.3|4647
1653487980000|2022-05-25 14:13:00|669.1|669|668.8|668.5|669.1|669.1|668.7|668.5|2509
1653487990000|2022-05-25 14:13:10|668.7|668.4|668.5|668.2|668.7|668.4|668.5|668.2|225
1653488000000|2022-05-25 14:13:20|668.6|668.3|669|668.7|669|668.7|668.6|668.3|1561
1653488010000|2022-05-25 14:13:30|669.1|668.8|669.4|669.1|669.6|669.1|669.1|668.8|2012
1653488020000|2022-05-25 14:13:40|669.5|669.2|669.8|669.4|669.8|669.4|669.5|669.1|0
1653488030000|2022-05-25 14:13:50|669.7|669.5|669.8|669.5|669.8|669.6|669.7|669.5|1336
1653488040000|2022-05-25 14:14:00|669.7|669.6|669.7|669.4|669.8|669.6|669.6|669.4|2666
1653488050000|2022-05-25 14:14:10|669.8|669.5|669.3|668.9|669.9|669.8|669.3|668.9|7812
1653488060000|2022-05-25 14:14:20|669.2|668.8|669.4|669.1|669.7|669.3|669.2|668.8|3805
1653488070000|2022-05-25 14:14:30|669.5|669.2|670|669.6|670|669.7|669.5|669.2|2344
1653488080000|2022-05-25 14:14:40|669.9|669.7|670|669.7|670|669.7|669.8|669.6|1531
1653488100000|2022-05-25 14:15:00|669.7|669.6|669.5|669.1|669.7|669.6|669.5|669.1|519
1653488110000|2022-05-25 14:15:10|669.4|669|669.6|669.2|669.7|669.4|669.2|668.8|2274
1653488120000|2022-05-25 14:15:20|669.5|669.1|669|668.5|669.5|669.2|668.7|668.5|1609
1653488130000|2022-05-25 14:15:30|668.9||668.9||668.9||668.9||0
1653488140000|2022-05-25 14:15:40|668.8|668.4|668.5|668.1|668.8|668.4|668.5|668.1|1191
1653488160000|2022-05-25 14:16:00|668.6|668.2|668.9|668.6|668.9|668.6|668.5|668.2|2379
1653488170000|2022-05-25 14:16:10|668.8|668.5|668.9|668.7|668.9|668.7|668.6|668.4|1348
1653488180000|2022-05-25 14:16:20|669.1|668.6|668.6|668.1|669.1|668.8|668.6|668.1|1559
1653488190000|2022-05-25 14:16:30|668|667.9|668.5|668.4|668.7|668.4|668|667.9|10427
1653488200000|2022-05-25 14:16:40|668.7|668.5|668.6|668.2|668.8|668.5|668.5|668.2|1543
1653488210000|2022-05-25 14:16:50||668.1||668.2||668.2||668.1|0
1653488220000|2022-05-25 14:17:00|668.5|668.3|668.5|668.3|668.7|668.3|668.4|668.3|2086
1653488230000|2022-05-25 14:17:10|668.7|668.4|668.7|668.5|668.7|668.5|668.7|668.3|342
1653488250000|2022-05-25 14:17:30|668.9|668.6|669|668.7|669.1|668.7|668.8|668.5|1690
1653488260000|2022-05-25 14:17:40|669.1|668.6|669.1|668.6|669.5|669|668.9|668.6|28988
1653488270000|2022-05-25 14:17:50|669|668.7|669.1|668.8|669.1|668.8|669|668.6|0
1653488290000|2022-05-25 14:18:10|669.3|668.9|669.5|669.1|669.5|669.1|669.3|668.9|554
1653488300000|2022-05-25 14:18:20|669.6|669.2|669.9|669.5|669.9|669.5|669.6|669.2|3259
1653488310000|2022-05-25 14:18:30|670|669.6|670|669.7|670|669.9|669.8|669.6|10870
1653488320000|2022-05-25 14:18:40|670.3|669.8|670.1|669.8|670.7|670.2|670|669.7|21572
1653488330000|2022-05-25 14:18:50|670.2|669.9|670.3|670|670.3|670|670.2|669.8|3122
1653488340000|2022-05-25 14:19:00|670.2|669.9|669.9|669.6|670.3|669.9|669.9|669.5|3373
1653488350000|2022-05-25 14:19:10|670|669.7|670.8|670.6|670.8|670.6|670|669.7|53848
1653488360000|2022-05-25 14:19:20|671|670.7|671|670.7|671|670.7|671|670.6|1709
1653488370000|2022-05-25 14:19:30|670.7|670.6|671.1|670.7|671.5|671.2|670.7|670.5|13380
1653488380000|2022-05-25 14:19:40|671.2|670.4|671|670.6|671.2|670.7|670.5|670.4|10836
1653488390000|2022-05-25 14:19:50|670.9|670.7|670.6|670.4|670.9|670.8|670.6|670.4|22194
1653488400000|2022-05-25 14:20:00|670.7|670.5|670.7|670.5|670.7|670.5|670.7|670.5|0
1653488410000|2022-05-25 14:20:10|670.6||670.7||670.7||670.6||186
1653488420000|2022-05-25 14:20:20|670.6||670.8||670.8||670.6||0
1653488430000|2022-05-25 14:20:30|670.9|670.6|671|670.6|671|670.6|670.9|670.6|0
1653488450000|2022-05-25 14:20:50||670.7||670.6||670.9||670.6|9757
1653488460000|2022-05-25 14:21:00|671.3|670.7|671.4|671|671.8|671.4|671|670.7|38705
1653488470000|2022-05-25 14:21:10|671.3|670.9|670.9|670.7|671.4|670.9|670.9|670.7|463
1653488480000|2022-05-25 14:21:20|671|670.8|671.4|671|671.4|671|671|670.8|17000
1653488490000|2022-05-25 14:21:30|671.5|671.1|672.6|672.3|672.7|672.4|671.5|671.1|42659
1653488500000|2022-05-25 14:21:40|672.7|672.4|672.4|672.2|672.7|672.4|672.3|672.2|2189
1653488510000|2022-05-25 14:21:50|672.5||672.6||672.6||672.5||0
1653488520000|2022-05-25 14:22:00||672.3||672.4||672.4||672.3|0
1653488530000|2022-05-25 14:22:10|672.8|672.5|673.1|672.8|673.2|672.9|672.8|672.5|3529
1653488540000|2022-05-25 14:22:20|673|672.7|672.5|672.2|673|672.7|672.4|672.2|11305
1653488550000|2022-05-25 14:22:30|672.6|672.3|672.6|672.3|672.6|672.3|672.6|672.3|0
1653488560000|2022-05-25 14:22:40|672.7|672.5|672.9|672.5|672.9|672.5|672.7|672.5|0
1653488570000|2022-05-25 14:22:50|672.8|672.3|672.9|672.5|673|672.5|672.6|672.3|12
1653488580000|2022-05-25 14:23:00|672.8|672.4|672.7|672.3|672.8|672.4|672.5|672.3|3
1653488590000|2022-05-25 14:23:10|672.6|672.4|672.7|672.4|672.7|672.4|672.6|672.3|375
1653488610000|2022-05-25 14:23:30|672.6|672.5|672.7|672.3|672.7|672.5|672.5|672|2392
1653488620000|2022-05-25 14:23:40|672.6|672.4|672.8|672.5|672.8|672.5|672.6|672.4|288
1653488630000|2022-05-25 14:23:50|672.7|672.6|672.7|672.4|672.7|672.6|672.7|672.4|470
1653488640000|2022-05-25 14:24:00|672.6|672.2|672.5|672.3|672.7|672.3|672.4|672|765
1653488650000|2022-05-25 14:24:10|672.8|672.4|672.6|672.2|672.8|672.5|672.3|672.2|7669
1653488660000|2022-05-25 14:24:20|672.7|672.3|672.8|672.4|672.8|672.4|672.7|672.3|0
1653488670000|2022-05-25 14:24:30|672.7|672.5|672.5|672.2|672.7|672.5|672.4|672.2|1050
1653488680000|2022-05-25 14:24:40|672.6||672.7||672.7||672.6||0
1653488690000|2022-05-25 14:24:50|672.8|672.3|672.5|672.3|672.8|672.3|672.5|672.3|0
1653488710000|2022-05-25 14:25:10|672.7|672.4|672.6|672.4|672.8|672.4|672.6|672.4|50
1653488720000|2022-05-25 14:25:20|672.5|672.2|672.4|672.2|672.5|672.3|672.4|672.2|2398
1653488740000|2022-05-25 14:25:40|672.3|672|672.8|672.6|672.8|672.6|672.2|671.9|3317
1653488750000|2022-05-25 14:25:50||672.7||672.7||672.7||672.7|4593
1653488770000|2022-05-25 14:26:10|||||||||7309
1653488780000|2022-05-25 14:26:20|672.9|672.8|673.8|673.4|673.8|673.5|672.9|672.7|16371
1653488790000|2022-05-25 14:26:30|673.7|673.3|673.1|672.8|673.7|673.4|673.1|672.7|2972
1653488800000|2022-05-25 14:26:40||672.9||672.9||672.9||672.9|0
1653488810000|2022-05-25 14:26:50|673|672.8|673|672.8|673|672.9|673|672.8|606
1653488820000|2022-05-25 14:27:00|672.9|672.7|673.3|673|673.3|673|672.9|672.7|1400
1653488830000|2022-05-25 14:27:10||673.1||673.1||673.1||673.1|0
1653488850000|2022-05-25 14:27:30|673.4|673.2|673.7|673.5|673.8|673.5|673.4|673.2|3979
1653488860000|2022-05-25 14:27:40|673.5|673.3|673.3|673|673.8|673.4|673.2|672.9|2657
1653488870000|2022-05-25 14:27:50|673.2|672.9|673.2|672.9|673.2|672.9|673.2|672.9|0
1653488880000|2022-05-25 14:28:00|673.1|672.8|672.4|671.9|673.1|672.8|672.4|671.9|1195
1653488890000|2022-05-25 14:28:10|672.3|672|672.4|672|672.4|672.1|672.3|672|51
1653488900000|2022-05-25 14:28:20|672.3|672.1|672.9|672.6|672.9|672.6|672.3|672.1|2226
1653488910000|2022-05-25 14:28:30|672.8|672.5|672.4|672|672.8|672.5|672.4|672|771
1653488920000|2022-05-25 14:28:40|672.6|672.1|672.6|672.4|672.8|672.4|672.5|672.1|393
1653488930000|2022-05-25 14:28:50|672.8|672.5|673|672.6|673.1|672.6|672.8|672.5|786
1653488940000|2022-05-25 14:29:00|673.1|672.7|673.2|672.9|673.2|672.9|673.1|672.7|0
1653488950000|2022-05-25 14:29:10|673.3|673|673.3|673|673.3|673|673.3|673|0
1653488960000|2022-05-25 14:29:20|673.2|672.9|673.1|672.8|673.2|672.9|672.9|672.8|1562
1653488970000|2022-05-25 14:29:30|673.3|672.9|673.9|673.4|673.9|673.4|673.3|672.9|347
1653488980000|2022-05-25 14:29:40|673.8||673.8||673.8||673.8||0
1653488990000|2022-05-25 14:29:50|673.9||673.9||673.9||673.9||0
1653489000000|2022-05-25 14:30:00|674|673.5|674|673.6|674.3|673.9|674|673.5|2891
1653489010000|2022-05-25 14:30:10|673.9|673.5|673.7|673.4|673.9|673.6|673.6|673.4|423
1653489020000|2022-05-25 14:30:20|673.8||673.8||673.8||673.8||0
1653489030000|2022-05-25 14:30:30|673.9|673.5|673.7|673.4|673.9|673.5|673.5|673.4|2249
1653489040000|2022-05-25 14:30:40|673.6|673.3|673.5|673.2|673.6|673.4|673.3|672.9|3289
1653489050000|2022-05-25 14:30:50|673.6|673.3|673.9|673.5|673.9|673.5|673.6|673.3|3127
1653489060000|2022-05-25 14:31:00|673.8|673.6|673.7|673.3|673.8|673.6|673.5|673.2|7536
1653489070000|2022-05-25 14:31:10|673.6|673.4|673.7|673.3|673.7|673.4|673.6|673.3|0
1653489080000|2022-05-25 14:31:20||673.4||673.5||673.5||673.4|0
1653489100000|2022-05-25 14:31:40|673.6|673.6|673.6|673.3|673.7|673.6|673.5|673.3|1075
1653489110000|2022-05-25 14:31:50|673.5|673.2|673.4|673.2|673.5|673.2|673.4|673.2|424
1653489120000|2022-05-25 14:32:00|673.3|673.1|673.2|672.9|673.3|673.1|673.1|672.8|1797
1653489130000|2022-05-25 14:32:10|673.3|673|673.4|672.9|673.5|673.2|673.3|672.9|1043
1653489150000|2022-05-25 14:32:30|673.3|673|673.4|673|673.4|673|673.3|673|0
1653489160000|2022-05-25 14:32:40|673.5|673.1|674|673.7|674|673.7|673.5|673.1|1367
1653489170000|2022-05-25 14:32:50||673.8||673.8||673.8||673.8|0
1653489180000|2022-05-25 14:33:00|674.2|674.1|674.2|673.9|674.8|674.4|674.1|673.9|21479
1653489190000|2022-05-25 14:33:10|674.1|673.7|673.9|673.5|674.2|673.7|673.8|673.5|1513
1653489200000|2022-05-25 14:33:20|674|673.6|674.3|673.9|674.3|673.9|674|673.6|382
1653489210000|2022-05-25 14:33:30|674.4|674|674.5|674|674.5|674|674.4|674|0
1653489220000|2022-05-25 14:33:40||674.1||674.1||674.1||674.1|0
1653489230000|2022-05-25 14:33:50|674.4||674.5||674.5||674.4||300
1653489240000|2022-05-25 14:34:00|674.6|674.2|674.3|674|675|674.6|674.3|674|5780
1653489250000|2022-05-25 14:34:10|674.2|673.9|674|673.7|674.2|673.9|674|673.5|796
1653489260000|2022-05-25 14:34:20||673.6||673.5||673.6||673.5|0
1653489270000|2022-05-25 14:34:30|673.9|673.6|673.7|673.4|673.9|673.6|673.6|673.3|939
1653489280000|2022-05-25 14:34:40|673.8|673.5|674.2|673.7|674.3|673.8|673.8|673.5|382
1653489290000|2022-05-25 14:34:50|674.3|673.8|674.4|673.8|674.5|673.8|674.3|673.8|0
1653489300000|2022-05-25 14:35:00||673.9||674.2||674.2||673.9|0
1653489310000|2022-05-25 14:35:10|674.6|674.3|674.7|674.2|674.7|674.3|674.6|674.2|634
1653489320000|2022-05-25 14:35:20|674.8|674.3|674.9|674.4|674.9|674.4|674.8|674.3|0
1653489330000|2022-05-25 14:35:30|674.8|674.5|674.6|674.4|674.8|674.5|674.4|674.3|3228
1653489370000|2022-05-25 14:36:10|674.5|674.3|674.4|674.2|674.5|674.4|674.4|674.2|9575
1653489380000|2022-05-25 14:36:20|674.3|674.1|674.4|674.2|674.9|674.5|674.3|674.1|23403
1653489390000|2022-05-25 14:36:30|674.3|673.9|674.8|674.3|674.8|674.3|674|673.9|25787
1653489400000|2022-05-25 14:36:40|674.7|674.4|674.8|674.6|674.8|674.6|674.7|674.4|178
1653489410000|2022-05-25 14:36:50|675|674.7|675|674.7|675|674.7|675|674.7|0
1653489430000|2022-05-25 14:37:10|675.2|674.8|675.2|674.8|675.2|674.9|675.2|674.8|2391
1653489440000|2022-05-25 14:37:20|675.1|674.9|675.1|674.7|675.1|675|675|674.7|1374
1653489450000|2022-05-25 14:37:30|675|674.6|674.7|674.6|675|674.6|674.7|674.6|55
1653489460000|2022-05-25 14:37:40|674.9||674.9||674.9||674.9||24
1653489470000|2022-05-25 14:37:50|675|674.7|675|674.6|675.2|675|675|674.6|3609
1653489480000|2022-05-25 14:38:00|674.9|674.7|674.9|674.7|674.9|674.7|674.9|674.7|0
1653489490000|2022-05-25 14:38:10|674.8|674.5|674.7|674.5|674.8|674.5|674.6|674.3|1474
1653489500000|2022-05-25 14:38:20|674.8|674.6|674.9|674.7|674.9|674.7|674.8|674.6|1762
1653489520000|2022-05-25 14:38:40|675.1|674.8|675.1|674.7|675.1|674.9|675.1|674.7|2000
1653489540000|2022-05-25 14:39:00|675|674.6|674.6|674.2|675|674.7|674.4|674.2|2172
1653489550000|2022-05-25 14:39:10||674.3||674.3||674.3||674.3|0
1653489560000|2022-05-25 14:39:20|674.5||674.5||674.5||674.4||829
1653489570000|2022-05-25 14:39:30|674.3|674.2|674.6|674.4|674.6|674.4|674.3|674.2|3586
1653489580000|2022-05-25 14:39:40|674.7|674.5|675.1|674.7|675.1|674.7|674.6|674.5|3165
1653489590000|2022-05-25 14:39:50|675.2|674.8|675.2|674.8|675.2|674.8|675.2|674.8|0
1653489600000|2022-05-25 14:40:00||674.9||674.9||675.1||674.9|54
1653489610000|2022-05-25 14:40:10|675.3|675|675.5|675.3|675.6|675.3|675.3|675|914
1653489620000|2022-05-25 14:40:20|675.4|675.1|675.4|675|675.4|675.1|675.1|674.8|1196
1653489660000|2022-05-25 14:41:00|675.3|674.9|674.8|674.6|675.3|674.9|674.8|674.6|2281
1653489670000|2022-05-25 14:41:10|674.9|674.7|674.9|674.6|674.9|674.7|674.9|674.6|246
1653489680000|2022-05-25 14:41:20|674.8|674.7|674.5|674.1|674.8|674.7|674.5|674.1|1420
1653489690000|2022-05-25 14:41:30||674||674||674.1||674|0
1653489700000|2022-05-25 14:41:40|674.4|674.1|674.3|674.1|674.4|674.1|674.3|674.1|0
1653489710000|2022-05-25 14:41:50|674.2|673.9|674.3|673.9|674.3|674.1|674.2|673.9|389
1653489720000|2022-05-25 14:42:00|674.2|673.8|674.2|673.9|674.2|673.9|674.2|673.8|0
1653489730000|2022-05-25 14:42:10|674.3|674|674.3|674|674.3|674.2|674.3|674|1310
1653489740000|2022-05-25 14:42:20|674.4|674.1|674.3|674|674.4|674.1|674.2|674|970
1653489750000|2022-05-25 14:42:30|674.2|674.1|674.3|674.1|674.3|674.1|674.2|674.1|0
1653489760000|2022-05-25 14:42:40|674.2||674.3||674.3||674.2||63
1653489780000|2022-05-25 14:43:00|674.4|674.2|674.8|674.5|674.8|674.5|674.4|674.2|2243
1653489790000|2022-05-25 14:43:10|674.9||674.9||674.9||674.9||0
1653489800000|2022-05-25 14:43:20|674.8|674.3|673.9|673.7|674.8|674.3|673.9|673.5|8048
1653489810000|2022-05-25 14:43:30|674.1|673.8|674|673.7|674.1|673.8|674|673.7|599
1653489820000|2022-05-25 14:43:40|674.2|673.8|674.3|674.1|674.4|674.1|674|673.8|20045
1653489830000|2022-05-25 14:43:50|674.1|674|674.3|674.1|674.3|674.1|674.1|674|21012
1653489840000|2022-05-25 14:44:00|674.4|674.2|674.6|674.2|674.6|674.2|674.3|674.2|1062
1653489850000|2022-05-25 14:44:10|674.5|674.3|674.8|674.4|674.8|674.4|674.5|674.3|1082
1653489860000|2022-05-25 14:44:20|674.7|674.3|675|674.7|675|674.8|674.6|674.3|2362
1653489870000|2022-05-25 14:44:30|675.2|674.8|675.3|675|675.3|675|675.2|674.8|600
1653489880000|2022-05-25 14:44:40|675.2|674.9|675.2|674.8|675.2|674.9|675|674.8|917
1653489890000|2022-05-25 14:44:50||674.9||675||675||674.9|0
1653489900000|2022-05-25 14:45:00|675.4|675.1|675.3|674.9|675.6|675.2|675.1|674.8|1995
1653489910000|2022-05-25 14:45:10|675.2|675|675|674.8|675.3|675|674.9|674.8|763
1653489930000|2022-05-25 14:45:30|674.9|674.7|675.3|675.1|675.4|675.1|674.8|674.7|1504
1653489940000|2022-05-25 14:45:40|675.4|675.2|675.5|675.1|675.7|675.4|675.4|675.1|1240
1653489960000|2022-05-25 14:46:00|675.7|675.2|674.9|674.5|675.7|675.4|674.9|674.5|8040
1653489970000|2022-05-25 14:46:10|675|674.6|674.8|674.3|675.1|674.8|674.8|674.2|19561
1653489980000|2022-05-25 14:46:20|674.7|674.2|673.9|673.4|674.7|674.3|673.7|673.4|21027
1653489990000|2022-05-25 14:46:30|674|673.5|674.4|674.1|674.5|674.1|674|673.5|1898
1653490000000|2022-05-25 14:46:40|674.6|674.2|674.8|674.3|674.8|674.3|674.6|674.2|0
1653490010000|2022-05-25 14:46:50||674.5||674.5||674.5||674.5|0
1653490020000|2022-05-25 14:47:00|674.7|674.4|674.6|674.4|674.8|674.4|674.4|674|2884
1653490030000|2022-05-25 14:47:10|674.8|674.5|674.3|674.1|674.8|674.5|674.2|673.9|707
1653490040000|2022-05-25 14:47:20|674.4|674.2|674.5|674.1|674.6|674.4|674.4|674|2742
1653490050000|2022-05-25 14:47:30|674.4|674|674.3|673.9|674.4|674|674.3|673.9|0
1653490060000|2022-05-25 14:47:40|674.4|674|674.3|673.9|674.4|674|674.1|673.8|7775
1653490070000|2022-05-25 14:47:50|674.2|673.8|673.8|673.4|674.2|673.8|673.6|673.4|2458
1653490080000|2022-05-25 14:48:00|673.7|673.3|673.4|673.1|673.8|673.3|673.4|673.1|0
1653490090000|2022-05-25 14:48:10|673.5|673.2|674|673.7|674|673.7|673.5|673.2|3325
1653490100000|2022-05-25 14:48:20|673.9|673.5|673.7|673.3|673.9|673.6|673.7|673.3|1937
1653490110000|2022-05-25 14:48:30|673.8|673.4|674|673.6|674|673.6|673.8|673.4|730
1653490120000|2022-05-25 14:48:40|674.1|673.7|674.5|674.1|674.5|674.1|673.5|673.4|32988
1653490130000|2022-05-25 14:48:50||674.2||674.2||674.2||674.2|0
1653490140000|2022-05-25 14:49:00|674.4|674.1|674.2|673.9|674.4|674.2|674|673.7|1686
1653490150000|2022-05-25 14:49:10|673.8|673.7|674.1|673.7|674.2|673.8|673.8|673.7|10000
1653490160000|2022-05-25 14:49:20|674.2|673.8|674.5|674.4|674.5|674.4|674.2|673.8|9948
1653490170000|2022-05-25 14:49:30|674.4|674.2|674.5|674.4|674.5|674.4|674.3|674|22327
1653490190000|2022-05-25 14:49:50|||||||||4135
1653490200000|2022-05-25 14:50:00|674.7|674.5|674.8|674.7|675.3|674.9|674.7|674.5|2148
1653490210000|2022-05-25 14:50:10|674.9|674.6|674.6|674.3|674.9|674.6|674.4|674.2|1611
1653490220000|2022-05-25 14:50:20|674.7|674.4|674.8|674.6|674.8|674.6|674.7|674.4|629
1653490230000|2022-05-25 14:50:30|674.7|674.7|675.6|675.3|675.7|675.3|674.7|674.7|2204
1653490240000|2022-05-25 14:50:40|675.5|675.1|675.3|675|675.5|675.1|675.1|674.7|1680
1653490260000|2022-05-25 14:51:00|675.4|675.1|675.6|675.4|675.7|675.4|675.4|675.1|536
1653490270000|2022-05-25 14:51:10|675.7||675.7||675.7||675.7||0
1653490280000|2022-05-25 14:51:20|675.8|675.5|675.2|675|675.8|675.7|675.1|675|2463
1653490290000|2022-05-25 14:51:30|675.3|675.1|675.1|674.8|675.3|675.1|674.8|674.7|4370
1653490300000|2022-05-25 14:51:40|675|674.7|675.4|675|675.4|675|674.9|674.7|17291
1653490310000|2022-05-25 14:51:50|675|675.1|675.3|675|675.4|675.1|675|674.9|12728
1653490330000|2022-05-25 14:52:10|675.4|675.1|675.4|675.1|675.4|675.2|675.4|675.1|222
1653490340000|2022-05-25 14:52:20|675.3|675.2|675.3|674.9|675.5|675.4|675.3|674.9|2401
1653490350000|2022-05-25 14:52:30|675.2|674.8|675.5|675.1|675.5|675.2|675.1|674.8|472
1653490360000|2022-05-25 14:52:40|675.4|675.2|675.4|675.2|675.5|675.2|675.4|675.2|0
1653490370000|2022-05-25 14:52:50|675.5|675.3|675.5|675.2|675.5|675.3|675.4|675.2|239
1653490390000|2022-05-25 14:53:10||675.3||675.3||675.3||675.3|0
1653490400000|2022-05-25 14:53:20|675.4|675.2|674.7|674.4|675.4|675.2|674.7|674.4|16586
1653490410000|2022-05-25 14:53:30|674.8|674.5|674.9|674.5|674.9|674.5|674.8|674.5|0
1653490420000|2022-05-25 14:53:40||674.6||674.6||674.6||674.6|0
1653490430000|2022-05-25 14:53:50|675|674.7|675.2|674.9|675.2|674.9|675|674.7|1037
1653490450000|2022-05-25 14:54:10|675.3|675|675.4|675.1|675.5|675.3|675.3|675|767
1653490460000|2022-05-25 14:54:20|675.5|675|675.3|674.9|675.5|675|675.3|674.9|0
1653490470000|2022-05-25 14:54:30|675.2|674.8|675|674.6|675.2|674.8|674.9|674.6|2666
1653490480000|2022-05-25 14:54:40||674.7||674.7||674.7||674.7|0
1653490490000|2022-05-25 14:54:50|675.1|674.8|675.4|675.1|675.4|675.1|675.1|674.8|792
1653490510000|2022-05-25 14:55:10||675.2||675.2||675.2||675.2|0
1653490520000|2022-05-25 14:55:20|675.5|675.3|675.8|675.3|675.8|675.4|675.5|675.3|2334
1653490530000|2022-05-25 14:55:30|675.9|675.4|675.7|675.4|676|675.6|675.6|675.4|8115
1653490540000|2022-05-25 14:55:40|675.8|675.5|675.9|675.4|675.9|675.5|675.8|675.4|0
1653490570000|2022-05-25 14:56:10|675.8|675.5|676|675.7|676|675.8|675.6|675.4|3953
1653490590000|2022-05-25 14:56:30||675.8||675.7||675.9||675.7|21246
1653490600000|2022-05-25 14:56:40|676.1|676|676.5|676.2|676.5|676.2|676.1|675.8|32878
1653490620000|2022-05-25 14:57:00|676.4|676|675.9|675.7|676.4|676.1|675.9|675.7|1287
1653490630000|2022-05-25 14:57:10|676|675.8|676|675.7|676|675.8|675.9|675.7|771
1653490640000|2022-05-25 14:57:20|675.9|675.8|676.1|675.8|676.1|675.8|675.9|675.7|916
1653490650000|2022-05-25 14:57:30|676.2|675.9|676.7|676.3|676.7|676.3|676.2|675.9|1398
1653490660000|2022-05-25 14:57:40|676.6|676.2|676.4|676.1|676.6|676.3|676.2|676.1|2258
1653490670000|2022-05-25 14:57:50|676.5|676.2|676.5|676.1|676.9|676.5|676.3|676.1|10128
1653490680000|2022-05-25 14:58:00|676.6||676.6||676.6||676.6||0
1653490690000|2022-05-25 14:58:10|676.7|676.2|676.7|676.4|676.7|676.4|676.7|676.2|0
1653490720000|2022-05-25 14:58:40|676.9|676.5|677|676.6|677|676.6|676.9|676.5|840
1653490730000|2022-05-25 14:58:50||676.7||676.7||676.7||676.7|0
1653490750000|2022-05-25 14:59:10|676.9|676.5|676.6|676.4|676.9|676.5|676.6|676.4|2789
1653490760000|2022-05-25 14:59:20|676.7|676.5|676.7|676.4|676.8|676.5|676.6|676.4|429
1653490770000|2022-05-25 14:59:30|676.6||676.6||676.6||676.6||0
1653490780000|2022-05-25 14:59:40|676.5|676.3|676.9|676.6|676.9|676.6|676.4|676.3|4758
1653490790000|2022-05-25 14:59:50|676.8||676.9||676.9||676.8||478
1653490800000|2022-05-25 15:00:00|676.8|676.5|676.8|676.4|676.8|676.6|676.7|676.4|1128
1653490810000|2022-05-25 15:00:10|676.9|676.6|677|676.8|677|676.9|676.9|676.6|749
1653490820000|2022-05-25 15:00:20|676.9|676.7|676.8|676.4|677|676.7|676.6|676.4|3866
1653490830000|2022-05-25 15:00:30|676.7|676.3|676.4|676.1|676.7|676.3|676.4|676.1|39
1653490840000|2022-05-25 15:00:40|676.3|676.2|676.4|676.2|676.4|676.2|676.3|676.1|403
1653490850000|2022-05-25 15:00:50|676.3|676.3|676.6|676.4|676.6|676.4|676.3|676.3|2175
1653490860000|2022-05-25 15:01:00|676.7|676.5|677|676.6|677|676.8|676.7|676.5|3048
1653490870000|2022-05-25 15:01:10|676.9||677||677||676.9||0
1653490880000|2022-05-25 15:01:20|676.9|676.5|676.8|676.5|676.9|676.6|676.6|676.5|1735
1653490890000|2022-05-25 15:01:30|676.9|676.6|677|676.7|677|676.8|676.8|676.6|764
1653490900000|2022-05-25 15:01:40|676.9|676.6|676.9|676.6|676.9|676.7|676.5|676.4|9681
1653490910000|2022-05-25 15:01:50|676.8|676.5|676.9|676.6|676.9|676.7|676.8|676.4|343
1653490920000|2022-05-25 15:02:00|676.8|676.5|676.5|676.3|676.8|676.5|676.5|676.3|392
1653490930000|2022-05-25 15:02:10||676.2||676||676.3||676|0
1653490940000|2022-05-25 15:02:20|676.4|676.1|676.4|676.1|676.4|676.1|676.4|676.1|0
1653490950000|2022-05-25 15:02:30|676.6|676.2|677|676.6|677|676.7|676.5|676.2|236
1653490960000|2022-05-25 15:02:40|676.9|676.7|676.9|676.7|676.9|676.7|676.9|676.7|0
1653490970000|2022-05-25 15:02:50|676.8|676.5|676.8|676.5|676.8|676.5|676.6|676.4|766
1653490980000|2022-05-25 15:03:00|676.7|676.4|676.5|676|676.7|676.4|676.5|676|362
1653490990000|2022-05-25 15:03:10|676.4|675.9|676|675.7|676.4|675.9|676|675.7|1000
1653491000000|2022-05-25 15:03:20|675.9|675.8|676|675.7|676.1|675.8|675.9|675.7|988
1653491010000|2022-05-25 15:03:30|675.9|675.6|675.8|675.5|675.9|675.6|675.8|675.5|0
1653491020000|2022-05-25 15:03:40|675.7|675.4|675.8|675.5|675.8|675.6|675.7|675.4|2385
1653491040000|2022-05-25 15:04:00|675.7|675.4|675.7|675.4|675.7|675.4|675.7|675.3|362
1653491050000|2022-05-25 15:04:10|675.4|675.3|675.8|675.5|675.8|675.5|675.4|675.3|4674
1653491060000|2022-05-25 15:04:20|675.7|675.4|675.7|675.4|675.7|675.4|675.6|675.4|117
1653491070000|2022-05-25 15:04:30|675.6|675.3|675.2|674.8|675.6|675.3|675.2|674.8|1002
1653491080000|2022-05-25 15:04:40|675.1|674.7|674.8|674.4|675.1|674.8|674.8|674.4|1195
1653491090000|2022-05-25 15:04:50|674.7|674.5|674.9|674.6|674.9|674.6|674.7|674.5|504
1653491100000|2022-05-25 15:05:00|675|674.7|675.5|675.1|675.5|675.2|675|674.7|8850
1653491110000|2022-05-25 15:05:10|675.4||675.4||675.4||675.4||0
1653491120000|2022-05-25 15:05:20|675.5|675.2|675.3|675|675.5|675.2|675.2|675|1137
1653491130000|2022-05-25 15:05:30|675.4|675.1|675.8|675.4|675.8|675.4|675.4|675.1|2077
1653491140000|2022-05-25 15:05:40|675.9||675.9||675.9||675.9||0
1653491150000|2022-05-25 15:05:50|675.8|675.3|675.7|675.3|675.8|675.4|675.2|675.1|10022
1653491160000|2022-05-25 15:06:00|675.6|675.4|675.6|675.3|675.6|675.4|675.4|675.3|2709
1653491170000|2022-05-25 15:06:10|675.7|675.4|675.7|675.3|675.7|675.4|675.7|675.3|1106
1653491180000|2022-05-25 15:06:20|675.6|675.2|675.4|675|675.6|675.2|675.4|675|1000
1653491190000|2022-05-25 15:06:30|675.5|675.1|675.7|675.3|675.7|675.4|675.4|675.1|3433
1653491200000|2022-05-25 15:06:40|675.6|675.1|675.5|675|675.6|675.2|675.1|675|8541
1653491210000|2022-05-25 15:06:50|675.6|675.1|675.7|675.3|675.8|675.5|675.5|675.1|1911
1653491220000|2022-05-25 15:07:00|675.6|675.2|675.3|675|675.6|675.3|675.3|674.9|405
1653491230000|2022-05-25 15:07:10|675.2|674.9|675.4|675.1|675.5|675.1|675.1|674.8|893
1653491240000|2022-05-25 15:07:20|675.3|675|675.3|675|675.3|675|675.3|675|0
1653491260000|2022-05-25 15:07:40|675.4|675.1|676|675.7|676|675.8|675.4|675.1|5612
1653491270000|2022-05-25 15:07:50|675.7|675.6|675.8|675.5|675.9|675.6|675.5|675.1|15573
1653491280000|2022-05-25 15:08:00|675.9|675.6|676|675.8|676|675.8|675.8|675.6|255
1653491300000|2022-05-25 15:08:20|676.1|675.9|676.4|676|676.4|676|676.1|675.9|4128
1653491310000|2022-05-25 15:08:30||676.1||676.1||676.1||676.1|0
1653491330000|2022-05-25 15:08:50|676.3|676.2|675.9|675.6|676.3|676.2|675.9|675.6|6102
1653491350000|2022-05-25 15:09:10|675.8|675.5|675.8|675.6|675.9|675.7|675.7|675.5|3244
1653491360000|2022-05-25 15:09:20|675.9|675.7|675.9|675.5|675.9|675.7|675.8|675.5|750
1653491380000|2022-05-25 15:09:40||675.6||675.6||675.6||675.6|0
1653491410000|2022-05-25 15:10:10|676|675.7|676.1|675.8|676.2|675.8|676|675.7|2264
1653491420000|2022-05-25 15:10:20|675.8|675.7|676|675.6|676|675.7|675.8|675.6|2625
1653491440000|2022-05-25 15:10:40|675.6|675.7|675.7|675.5|675.9|675.7|675.6|675.5|3000
1653491450000|2022-05-25 15:10:50|675.6|675.6|675.9|675.6|676|675.7|675.6|675.6|1633
1653491460000|2022-05-25 15:11:00|675.8|675.7|675.8|675.6|675.8|675.7|675.7|675.6|4934
1653491470000|2022-05-25 15:11:10|675.7|675.4|675.5|675.1|675.7|675.4|675.3|675|1947
1653491480000|2022-05-25 15:11:20|675.6|675.2|675.5|675.2|675.6|675.4|675.5|675.2|2246
1653491500000|2022-05-25 15:11:40|675.3|675.3|675.5|675.4|675.5|675.4|675.3|675.3|25022
1653491510000|2022-05-25 15:11:50|||||||||4628
1653491520000|2022-05-25 15:12:00|675.6|675.5|675.9|675.6|676|675.6|675.6|675.5|12101
1653491540000|2022-05-25 15:12:20|675.8|675.7|675.4|675|675.9|675.7|675.4|675|12239
1653491550000|2022-05-25 15:12:30|675.3|675.1|675.3|675.1|675.3|675.1|675.3|675.1|0
1653491560000|2022-05-25 15:12:40|675.2|674.9|675.4|675.1|675.5|675.3|675.2|674.9|1487
1653491580000|2022-05-25 15:13:00|675.5|675.2|675.6|675.3|675.7|675.5|675.5|675.2|961
1653491590000|2022-05-25 15:13:10|675.7|675.4|675.6|675.4|675.9|675.6|675.6|675.4|533
1653491610000|2022-05-25 15:13:30|675.5|675.3|675.6|675.3|675.6|675.3|675.4|675.3|177
1653491620000|2022-05-25 15:13:40||675.2||675.3||675.3||675.2|0
1653491670000|2022-05-25 15:14:30|675.5|675.4|675.6|675.2|675.6|675.4|675.4|675.1|629
1653491680000|2022-05-25 15:14:40|675.3|675.1|675.3|675.1|675.3|675.1|675.3|675.1|0
1653491700000|2022-05-25 15:15:00|675.5|675.2|675.4|675.1|675.5|675.2|675.4|675.1|1536
1653491710000|2022-05-25 15:15:10|675.5|675.2|675.5|675.3|675.6|675.3|675.5|675.2|0
1653491750000|2022-05-25 15:15:50|675.6|675.4|675.6|675.5|675.7|675.5|675.6|675.4|5505
1653491760000|2022-05-25 15:16:00||675.3||675.5||675.5||675.3|0
1653491770000|2022-05-25 15:16:10|675.5|675.3|675.2|674.8|675.5|675.3|675.1|674.8|2372
1653491780000|2022-05-25 15:16:20|675.1|674.9|675.1|674.9|675.1|674.9|675|674.9|0
1653491790000|2022-05-25 15:16:30|675.2|675|675.2|675|675.3|675|675.1|675|1494
1653491800000|2022-05-25 15:16:40|||||||||12
1653491810000|2022-05-25 15:16:50|675.3|675.1|675.4|675.3|675.4|675.3|675.3|675.1|390
1653491820000|2022-05-25 15:17:00|675.5|675.2|675.4|675.2|675.5|675.2|675.3|675.2|2561
1653491830000|2022-05-25 15:17:10|675.3|675.1|675.2|674.8|675.3|675.1|675.1|674.8|265
1653491840000|2022-05-25 15:17:20||674.9||674.9||674.9||674.9|147
1653491850000|2022-05-25 15:17:30|675.3|675|675.2|675|675.3|675.1|675.2|675|2493
1653491860000|2022-05-25 15:17:40|675.3|675.1|675.3|675|675.3|675.1|675.3|675|647
1653491890000|2022-05-25 15:18:10|675.2|675.1|675.3|675.1|675.3|675.1|675.1|675.1|45957
1653491900000|2022-05-25 15:18:20|675.4|675.2|676.3|675.8|676.3|676|675.4|675.2|49452
1653491910000|2022-05-25 15:18:30|676.2|675.7|676.2|675.7|676.2|675.7|676.2|675.7|0
1653491920000|2022-05-25 15:18:40|676.1|675.6|675.7|675.3|676.1|675.6|675.6|675.3|1533
1653491930000|2022-05-25 15:18:50|675.6|675.2|675.6|675.3|675.6|675.3|675.6|675.2|0
1653491980000|2022-05-25 15:19:40|675.5|675.1|675.7|675.4|675.7|675.5|675.3|675|3542
1653491990000|2022-05-25 15:19:50|675.8|675.5|676|675.8|676.1|675.8|675.8|675.5|2792
1653492000000|2022-05-25 15:20:00|676.1|675.9|676.3|676|676.4|676.1|676.1|675.9|2339
1653492020000|2022-05-25 15:20:20|676.2|675.9|675.9|675.7|676.2|675.9|675.8|675.5|6269
1653492030000|2022-05-25 15:20:30|676|675.8|676.1|675.8|676.1|675.8|676|675.8|647
1653492050000|2022-05-25 15:20:50||675.9||675.9||675.9||675.9|0
1653492060000|2022-05-25 15:21:00|676.2|676|676.2|675.9|676.3|676.1|676.2|675.9|682
1653492070000|2022-05-25 15:21:10|676.1||676.1||676.2||676.1||771
1653492090000|2022-05-25 15:21:30|676|675.8|676.1|675.8|676.2|675.9|676|675.8|2028
1653492100000|2022-05-25 15:21:40|676|676|676|675.9|676.1|676|676|675.8|1707
1653492110000|2022-05-25 15:21:50|676.1|676|676.2|675.9|676.3|676.1|676.1|675.9|530
1653492120000|2022-05-25 15:22:00|676.1|676|676.2|675.9|676.2|676|676.1|675.9|1000
1653492130000|2022-05-25 15:22:10||676||676||676||676|0
1653492140000|2022-05-25 15:22:20|676.1|675.9|676.2|676|676.2|676|676.1|675.9|321
1653492150000|2022-05-25 15:22:30|676.1|675.9|676|675.7|676.2|675.9|676|675.7|7581
1653492160000|2022-05-25 15:22:40|676.1|675.8|676.7|676.4|676.8|676.4|676.1|675.8|7679
1653492170000|2022-05-25 15:22:50|676.8|676.3|676.6|676.4|676.8|676.4|676.4|676.2|16133
1653492180000|2022-05-25 15:23:00|676.5|676.3|676.5|676.3|676.6|676.3|676.4|676.2|1428
1653492190000|2022-05-25 15:23:10|676.6|676.4|677|676.6|677.3|676.9|676.6|676.4|5926
1653492200000|2022-05-25 15:23:20|676.9|676.5|676.6|676.3|676.9|676.5|676.6|676.3|856
1653492210000|2022-05-25 15:23:30|676.5|676.4|676.6|676.3|676.6|676.4|676.5|676.3|0
1653492220000|2022-05-25 15:23:40|676.5|676.4|676.8|676.4|676.8|676.5|676.5|676.4|1637
1653492230000|2022-05-25 15:23:50||676.5||676.6||676.6||676.5|0
1653492240000|2022-05-25 15:24:00|676.7|676.7|677|676.6|677|676.7|676.7|676.6|401
1653492250000|2022-05-25 15:24:10|677.1|676.7|677|676.6|677.1|676.7|676.7|676.6|515
1653492260000|2022-05-25 15:24:20|676.9|676.5|677|676.6|677|676.6|676.7|676.3|8024
1653492270000|2022-05-25 15:24:30||676.7||676.7||676.7||676.7|0
1653492280000|2022-05-25 15:24:40|677.1|676.8|677.4|677.2|677.4|677.3|677.1|676.8|3402
1653492290000|2022-05-25 15:24:50|677.3|677.1|677.3|677|677.8|677.4|677.1|677|44928
1653492300000|2022-05-25 15:25:00|677.4|677.1|677.3|677.2|677.5|677.2|677.3|677|1697
1653492310000|2022-05-25 15:25:10|677.4|677.3|677.4|677.2|677.5|677.3|677.4|677.2|1279
1653492320000|2022-05-25 15:25:20|677.3|677.1|677.2|677.1|677.4|677.1|677.2|677.1|651
1653492330000|2022-05-25 15:25:30|677.3|677.2|677.5|677.2|677.5|677.2|677.3|677.1|2175
1653492340000|2022-05-25 15:25:40|677.4|677.1|677.3|677.1|677.4|677.2|677.2|677.1|1321
1653492350000|2022-05-25 15:25:50|677.2|677|677.3|677|677.4|677.2|677.1|677|45298
1653492360000|2022-05-25 15:26:00|677.2|677.1|677.2|677.1|677.3|677.1|677.1|677.1|21315
1653492370000|2022-05-25 15:26:10|677.1|677|677.4|677.2|677.4|677.2|677.1|677|86053
1653492380000|2022-05-25 15:26:20|677.5|677.3|677.9|677.6|677.9|677.6|677.5|677.3|5679
1653492390000|2022-05-25 15:26:30|677.8|677.5|677.5|677.3|677.8|677.5|677.5|677.3|1355
1653492400000|2022-05-25 15:26:40|677.4|677.4|677.6|677.4|677.6|677.4|677.4|677.4|2561
1653492410000|2022-05-25 15:26:50|677.7|677.5|677.8|677.6|678|677.8|677.7|677.5|12336
1653492420000|2022-05-25 15:27:00|677.9|677.7|677.7|677.4|677.9|677.8|677.6|677.4|5596
1653492430000|2022-05-25 15:27:10|677.8|677.5|677.6|677.4|677.9|677.7|677.6|677.4|1545
1653492440000|2022-05-25 15:27:20|677.7|677.5|677.7|677.5|677.7|677.5|677.6|677.4|748
1653492460000|2022-05-25 15:27:40|677.9|677.6|677.9|677.7|678.3|678|677.8|677.6|23349
1653492480000|2022-05-25 15:28:00|678|677.8|677.8|677.7|678.2|677.9|677.8|677.6|2852
1653492490000|2022-05-25 15:28:10|677.7|677.5|677.4|677.1|677.7|677.5|677.3|677.1|6664
1653492500000|2022-05-25 15:28:20|677.5|677.2|677.2|677.1|677.5|677.2|677.2|677.1|943
1653492510000|2022-05-25 15:28:30|677.3|677.2|677.9|677.6|677.9|677.6|677.2|677.2|3923
1653492520000|2022-05-25 15:28:40|678||677.9||678||677.9||0
1653492530000|2022-05-25 15:28:50||677.7||677.7||677.7||677.7|0
1653492540000|2022-05-25 15:29:00|677.8|677.6|677.9|677.7|677.9|677.7|677.8|677.6|235
1653492550000|2022-05-25 15:29:10|677.6|677.5|677.3|676.9|677.6|677.5|677.3|676.9|15047
1653492560000|2022-05-25 15:29:20|677.2|677.1|677.5|676.9|677.5|677.3|677.2|676.8|5483
1653492570000|2022-05-25 15:29:30|677.4|677|677|676.8|677.4|677|677|676.8|6699
1653492580000|2022-05-25 15:29:40|676.9|676.7|677.6|677.2|677.6|677.2|676.9|676.7|4607
1653492590000|2022-05-25 15:29:50|677.8|677.3|679|678|679|678|677.8|677.3|9323
1653548410000|2022-05-26 07:00:10|676.8|670.8|673.6|672|676.8|672.3|673.6|670|23284
1653548420000|2022-05-26 07:00:20|673.5|671.9|672.8|671.4|673.5|671.9|672.8|670.6|0
1653548430000|2022-05-26 07:00:30|673.3|671.5|675.9|673.5|675.9|673.7|673.2|671.4|5981
1653548440000|2022-05-26 07:00:40|676|673.6|677|675.6|677|675.6|675.9|673.6|2659
1653548450000|2022-05-26 07:00:50||675.7||675.8||675.8||675.6|250
1653548460000|2022-05-26 07:01:00|677.5|675.9|678.4|676.9|678.5|677.5|677.5|675.9|2035
1653548470000|2022-05-26 07:01:10|678.5|677.2|678.3|677.3|678.5|678.3|678.3|676.9|4662
1653548480000|2022-05-26 07:01:20||677.4||677.4||677.4||677.4|0
1653548490000|2022-05-26 07:01:30|678.2|677.3|678.2|677.3|678.2|677.3|678.2|677.3|400
1653548510000|2022-05-26 07:01:50|678.1||678||678.1||678||0
1653548520000|2022-05-26 07:02:00|677.9|676.8|677.4|676|677.9|676.8|677.4|676|2071
1653548530000|2022-05-26 07:02:10|677.3|675.9|676.4|675|677.3|675.9|676.4|674.9|4943
1653548540000|2022-05-26 07:02:20|676.3|674.9|676|674.8|676.3|675|676|674.8|696
1653548550000|2022-05-26 07:02:30|675.9|674.6|675.2|674.3|675.9|674.6|675.2|674.3|2304
1653548560000|2022-05-26 07:02:40|675.4|674.4|675.2|674.3|675.4|674.4|675.2|674.3|1000
1653548570000|2022-05-26 07:02:50|675.1|675.1|675|674|675.2|675.1|675|674|250
1653548590000|2022-05-26 07:03:10|675.2|674.1|676|674.7|676|674.7|675.2|674.1|455
1653548600000|2022-05-26 07:03:20|676.1|674.9|675.3|674.1|676.1|674.9|675.3|674|1200
1653548610000|2022-05-26 07:03:30|675.2|674|675.1|674|675.2|674|675.1|674|0
1653548620000|2022-05-26 07:03:40|675.2||675.1||675.3||675.1||0
1653548630000|2022-05-26 07:03:50|675.2|674.1|675.4|674.3|675.4|674.3|675.2|674.1|80
1653548650000|2022-05-26 07:04:10|675.7|674.4|676.8|675.5|676.9|675.6|675.6|674.4|1840
1653548660000|2022-05-26 07:04:20|676.7|675.4|675.2|674|676.7|675.4|675.1|674|1949
1653548670000|2022-05-26 07:04:30|675.3|674.1|674.6|673.4|675.7|674.4|674.6|673.4|2135
1653548680000|2022-05-26 07:04:40|674.5|673.5|674.5|673.5|674.5|673.5|674.5|673.5|0
1653548690000|2022-05-26 07:04:50||673.6||673.6||673.6||673.6|0
1653548700000|2022-05-26 07:05:00||673.7||673.7||673.7||673.7|0
1653548710000|2022-05-26 07:05:10|||||||||16
1653548750000|2022-05-26 07:05:50||673.8||673.8||673.8||673.8|0
1653548760000|2022-05-26 07:06:00|673.8|673.7|674.5|673.5|674.5|673.8|673.8|673.5|3972
1653548770000|2022-05-26 07:06:10|674.7|673.6|675.2|674|675.2|674|674.7|673.6|1055
1653548790000|2022-05-26 07:06:30|675.1|673.9|675|673.9|675.1|673.9|675|673.9|16
1653548810000|2022-05-26 07:06:50|674.9|673.8|674.6|673.4|674.9|673.8|674.6|673.3|0
1653548820000|2022-05-26 07:07:00|674.5||674.4||674.5||674.4||0
1653548830000|2022-05-26 07:07:10|674.3|673.3|674.9|673.8|675|673.8|673.5|672.9|5855
1653548840000|2022-05-26 07:07:20|675|673.9|675.3|674.5|675.4|674.5|675|673.9|354
1653548860000|2022-05-26 07:07:40|675.6|674.6|677|676.1|677|676.1|675.6|674.6|2201
1653548870000|2022-05-26 07:07:50|677.1|676.2|676.4|675.7|677.1|676.2|676.4|675.7|3456
1653548880000|2022-05-26 07:08:00|676.3|675.6|676.2|675.4|676.3|675.6|676.2|675.4|200
1653548890000|2022-05-26 07:08:10|676.1|676.1|676.8|676|676.8|676.1|676.1|675.4|961
1653548900000|2022-05-26 07:08:20||676.1||676.1||676.1||676.1|0
1653548910000|2022-05-26 07:08:30||676||676||676||676|0
1653548920000|2022-05-26 07:08:40|677|676.1|678|677.4|678.1|677.4|677|676.1|2953
1653548930000|2022-05-26 07:08:50|678.2|677.5|678.5|677.5|678.5|677.5|678.2|677.5|0
1653548940000|2022-05-26 07:09:00|678.4|677.6|678.5|677.8|678.5|677.8|678.3|677.6|16
1653548960000|2022-05-26 07:09:20||678.1||678.1||678.2||678.1|767
1653548970000|2022-05-26 07:09:30|678.4|677.9|678.1|677.3|678.4|677.9|678.1|677.3|906
1653548980000|2022-05-26 07:09:40|678|677.2|677.9|677.1|678|677.2|677.7|677.1|0
1653548990000|2022-05-26 07:09:50|678|677|678.2|677.3|678.2|677.3|677.9|677|298
1653549000000|2022-05-26 07:10:00|678.3|677.2|678|677.1|678.3|677.2|678|677|0
1653549010000|2022-05-26 07:10:10|677.9|677|677.3|676.5|677.9|677|677.3|676.5|2507
1653549020000|2022-05-26 07:10:20|677.6|676.4|677.4|676.5|677.6|676.8|677.4|676.4|10679
1653549030000|2022-05-26 07:10:30||676.6||676.6||676.6||676.6|0
1653549040000|2022-05-26 07:10:40|677.5|676.7|677.4|676.6|677.8|677.2|677.4|676.6|5003
1653549050000|2022-05-26 07:10:50||676.5||676.5||676.5||676.5|0
1653549060000|2022-05-26 07:11:00|677.2||677.2||677.2||677.2||0
1653549070000|2022-05-26 07:11:10|677.1|676.3|676.8|676.2|677.1|676.3|676.5|675.8|7198
1653549080000|2022-05-26 07:11:20|677|676.3|676.6|676.3|677.1|676.5|676.6|676.1|5998
1653549090000|2022-05-26 07:11:30|676.7|676.2|677.1|676.4|677.4|676.8|676.7|676.2|6296
1653549130000|2022-05-26 07:12:10|677|676.3|676.4|675.8|677|676.3|676.4|675.8|2636
1653549170000|2022-05-26 07:12:50||675.7||675.7||675.7||675.7|0
1653549190000|2022-05-26 07:13:10|676.3||676.3||676.3||676.3||16
1653549200000|2022-05-26 07:13:20|676.5|675.8|676.9|676.2|676.9|676.5|676.3|675.7|2772
1653549220000|2022-05-26 07:13:40|677|676.3|677.1|676.5|677.1|676.6|677|676.3|0
1653549230000|2022-05-26 07:13:50|677.2|676.6|677.2|676.7|677.2|676.7|677.2|676.6|0
1653549240000|2022-05-26 07:14:00||676.8||676.8||676.8||676.8|0
1653549250000|2022-05-26 07:14:10|677.4|676.9|678.2|677.5|678.2|677.6|677.4|676.9|6213
1653549260000|2022-05-26 07:14:20|678.3|677.6|678.5|678.1|678.5|678.2|678.3|677.6|2778
1653549270000|2022-05-26 07:14:30|678.4|678|678.5|677.8|678.5|678|678.1|677.4|2491
1653549280000|2022-05-26 07:14:40||677.9||678.1||678.1||677.9|2120
1653549290000|2022-05-26 07:14:50|678.4|678|679.4|678.7|679.4|678.7|678.4|678|1417
1653549310000|2022-05-26 07:15:10|679.3|678.6|679.3|678.5|679.3|678.6|679.3|678.5|0
1653549320000|2022-05-26 07:15:20|679.4|678.6|679.5|678.8|679.5|678.8|679.4|678.6|177
1653549330000|2022-05-26 07:15:30||678.9||678.9||678.9||678.9|0
1653549340000|2022-05-26 07:15:40|679.6|679|679.9|679.2|680|679.2|679.6|679|71
1653549350000|2022-05-26 07:15:50||679.3||679.3||679.3||679.2|0
1653549360000|2022-05-26 07:16:00|680|679.4|680|679.5|680|679.5|680|679.4|0
1653549370000|2022-05-26 07:16:10|679.9|679.6|679.6|678.9|679.9|679.6|679.6|678.9|3450
1653549380000|2022-05-26 07:16:20|679.7|679|679.7|679|679.7|679|679.7|679|0
1653549390000|2022-05-26 07:16:30|679.8|679.1|679.9|679.1|679.9|679.1|679.8|679.1|0
1653549400000|2022-05-26 07:16:40|679.8||679.8||679.8||679.8||0
1653549410000|2022-05-26 07:16:50|679.9|679.2|679.9|679.2|679.9|679.2|679.9|679.2|0
1653549430000|2022-05-26 07:17:10|680||680||680||680||0
1653549450000|2022-05-26 07:17:30|679.9||679.9||680||679.9||0
1653549460000|2022-05-26 07:17:40|680|679.3|680|679.4|680|679.4|680|679.3|0
1653549470000|2022-05-26 07:17:50|680.2|679.5|681.5|680.7|681.5|680.7|680.2|679.5|16613
1653549480000|2022-05-26 07:18:00|681.4|680.8|681.7|681|681.8|681.1|681.4|680.8|1216
1653549490000|2022-05-26 07:18:10|681.6|681.1|681.3|680.7|681.6|681.1|680.7|680.6|10911
1653549500000|2022-05-26 07:18:20|681.2|680.6|681.7|681.2|681.7|681.2|681.1|680.6|4648
1653549510000|2022-05-26 07:18:30|681.8|681.3|682.4|681.7|682.4|681.7|681.8|681.3|803
1653549520000|2022-05-26 07:18:40|682|681.6|681.9|681.3|682|681.6|681.9|681.3|0
1653549530000|2022-05-26 07:18:50|681.8|681.2|681|680.5|681.8|681.2|680.9|680.5|6384
1653549540000|2022-05-26 07:19:00|680.9|680.3|680.9|680.2|680.9|680.3|680.8|680.1|1416
1653549550000|2022-05-26 07:19:10||680.3||680.3||680.3||680.3|0
1653549560000|2022-05-26 07:19:20|681||681||681||681||0
1653549570000|2022-05-26 07:19:30|680.9|680.5|679.9|679.1|680.9|680.5|679.9|679.1|1466
1653549580000|2022-05-26 07:19:40|679.8||679.7||679.8||679.7||0
1653549590000|2022-05-26 07:19:50|679.8|679|679.7|679|679.8|679|679.7|679|0
1653549620000|2022-05-26 07:20:20|679.6|678.9|679.1|678.3|679.6|678.9|679.1|678.3|827
1653549630000|2022-05-26 07:20:30|679.2|678.4|679.2|678.4|679.2|678.4|679.2|678.4|0
1653549660000|2022-05-26 07:21:00|679.1|678.3|679.3|678.6|679.3|678.6|679.1|678.2|449
1653549670000|2022-05-26 07:21:10|679.4|678.7|679.1|678.3|679.4|678.7|678.5|678.3|5000
1653549680000|2022-05-26 07:21:20|679.2|678.4|679.1|678.4|679.2|678.4|679.1|678.4|0
1653549690000|2022-05-26 07:21:30|679.2|678.5|679|678.5|679.2|678.5|679|678.5|0
1653549700000|2022-05-26 07:21:40|678.9|678.4|678.6|678.2|678.9|678.4|678.6|678|3704
1653549710000|2022-05-26 07:21:50|678.7|678.3|679|678.4|679|678.4|678.7|678.3|0
1653549720000|2022-05-26 07:22:00||678.3||678.3||678.3||678.3|0
1653549740000|2022-05-26 07:22:20||678.4||678.4||678.4||678.4|0
1653549750000|2022-05-26 07:22:30|678.9|678.3|678.9|678.3|678.9|678.3|678.9|678.3|0
1653549760000|2022-05-26 07:22:40|679||679||679||679||0
1653549770000|2022-05-26 07:22:50|678.9|678.2|678.5|677.9|678.9|678.2|678.5|677.8|890
1653549790000|2022-05-26 07:23:10|678.6|678|678.7|678.1|678.8|678.1|678.6|678|0
1653549800000|2022-05-26 07:23:20|678.8|678.2|678.8|678.3|678.8|678.4|678.7|678.2|708
1653549810000|2022-05-26 07:23:30|679|678.4|679.6|679|679.6|679|679|678.4|1069
1653549820000|2022-05-26 07:23:40|679.5|678.9|678.8|678.1|679.5|678.9|678.7|678|1321
1653549830000|2022-05-26 07:23:50|678.7||678.7||678.8||678.7||0
1653549840000|2022-05-26 07:24:00|678.8||678.7||678.8||678.7||0
1653549850000|2022-05-26 07:24:10|678.8||678.7||678.8||678.7||0
1653549870000|2022-05-26 07:24:30|678.8||678.8||678.8||678.8||0
1653549890000|2022-05-26 07:24:50|678.9|678.2|678.9|678.2|678.9|678.2|678.9|678.2|0
1653549910000|2022-05-26 07:25:10|679|678.3|679.1|678.5|679.2|678.5|679|678.3|0
1653549920000|2022-05-26 07:25:20|679.2|678.6|679.2|678.6|679.2|678.6|679.2|678.6|0
1653549940000|2022-05-26 07:25:40|679.3|678.7|679.2|678.7|679.4|678.7|679.2|678.7|0
1653549950000|2022-05-26 07:25:50|679.1|678.8|679.2|678.7|679.2|678.8|679|678.7|487
1653549960000|2022-05-26 07:26:00|679.3||679.3||679.3||679.2||0
1653549970000|2022-05-26 07:26:10|679.4|678.8|679.3|678.8|679.4|678.8|679.3|678.8|0
1653549980000|2022-05-26 07:26:20|679.4||679.3||679.4||679.3||0
1653549990000|2022-05-26 07:26:30|679.2||679.3||679.4||679.2||0
1653550000000|2022-05-26 07:26:40|679.2||679.2||679.2||679.2||0
1653550050000|2022-05-26 07:27:30|679.1|678.7|678.9|678.4|679.1|678.7|678.5|678.1|3141
1653550060000|2022-05-26 07:27:40|679|678.5|678.8|678.2|679.1|678.6|678.7|678.2|1500
1653550080000|2022-05-26 07:28:00|678.7|678.1|678.3|677.8|678.7|678.1|678.3|677.8|1377
1653550090000|2022-05-26 07:28:10|678.2|677.7|678.1|677.6|678.2|677.7|678.1|677.5|0
1653550100000|2022-05-26 07:28:20|678|677.5|678|677.4|678|677.5|678|677.4|0
1653550110000|2022-05-26 07:28:30|677.9|677.3|677.8|677.3|677.9|677.3|677.8|677.2|0
1653550120000|2022-05-26 07:28:40||677.2||677.2||677.2||677.2|0
1653550130000|2022-05-26 07:28:50|677.7|677.1|677.7|677.1|677.8|677.1|677.7|677.1|0
1653550140000|2022-05-26 07:29:00|677.6|677|677.5|676.9|677.6|677|677.5|676.9|0
1653550150000|2022-05-26 07:29:10|677.4|677|677.4|676.9|677.4|677|677.4|676.9|0
1653550160000|2022-05-26 07:29:20|677.5|677|677.5|677|677.5|677|677.5|677|8
1653550170000|2022-05-26 07:29:30|677.6|677.1|678.4|677.8|678.4|678.1|677.6|677.1|5037
1653550180000|2022-05-26 07:29:40|678.3|677.7|678.3|677.6|678.3|677.7|678.3|677.6|0
1653550190000|2022-05-26 07:29:50|678.2|677.5|677.8|677.3|678.2|677.5|677.7|677.2|1301
1653550200000|2022-05-26 07:30:00|677.7|677.2|677.3|676.7|677.7|677.2|677.2|676.5|1581
1653550220000|2022-05-26 07:30:20|677|676.8|677.4|676.9|677.5|676.9|677|676.7|811
1653550230000|2022-05-26 07:30:30|677.5|677|677.5|676.9|677.6|677|677.5|676.9|0
1653550240000|2022-05-26 07:30:40|677.6|677|677.5|677.1|677.8|677.5|677.5|677|5726
1653550250000|2022-05-26 07:30:50|677.6|677.2|677.6|677.2|677.6|677.2|677.4|677.2|736
1653550270000|2022-05-26 07:31:10||677.1||677.3||677.3||677.1|0
1653550290000|2022-05-26 07:31:30|677.5|677.1|677.4|676.9|677.5|677.1|677.3|676.9|1055
1653550300000|2022-05-26 07:31:40|677.3||677.3||677.3||677.3||0
1653550320000|2022-05-26 07:32:00|677.2|676.8|677.1|676.6|677.2|676.8|677.1|676.6|900
1653550330000|2022-05-26 07:32:10|677||677||677||677||0
1653550350000|2022-05-26 07:32:30|676.9|676.5|676.1|675.6|676.9|676.5|676.1|675.6|5748
1653550360000|2022-05-26 07:32:40|676.2|675.7|676.2|675.7|676.2|675.7|676.2|675.7|0
1653550390000|2022-05-26 07:33:10|676.1||676.1||676.1||676.1||0
1653550400000|2022-05-26 07:33:20||675.8||675.8||675.8||675.8|0
1653550410000|2022-05-26 07:33:30|676.2|675.9|676.6|676|676.8|676.3|676.2|675.9|3189
1653550420000|2022-05-26 07:33:40||676.1||676.1||676.1||676.1|0
1653550430000|2022-05-26 07:33:50|676.5|676|676.4|675.9|676.5|676|676.2|675.7|956
1653550440000|2022-05-26 07:34:00|676.5||676.6||676.6||676.5||0
1653550450000|2022-05-26 07:34:10||676||676.1||676.1||676|0
1653550460000|2022-05-26 07:34:20||676||676.1||676.1||676|0
1653550470000|2022-05-26 07:34:30||676||676.1||676.1||676|0
1653550490000|2022-05-26 07:34:50||676.2||676.2||676.2||676.1|0
1653550500000|2022-05-26 07:35:00|676.7|676.3|677.7|677|677.7|677|676.7|676.3|400
1653550510000|2022-05-26 07:35:10|677.6||677.6||677.6||677.6||0
1653550560000|2022-05-26 07:36:00|677.7|677.1|677.9|677.4|678|677.4|677.7|677.1|1438
1653550590000|2022-05-26 07:36:30||677.6||677.6||677.6||677.6|0
1653550600000|2022-05-26 07:36:40|677.8|677.5|677.8|677.4|677.8|677.5|677.7|677.4|1000
1653550610000|2022-05-26 07:36:50|677.9|677.5|677.9|677.5|677.9|677.5|677.9|677.5|0
1653550620000|2022-05-26 07:37:00|677.8|677.4|677.8|677.5|677.8|677.5|677.8|677.4|0
1653550630000|2022-05-26 07:37:10|677.9||677.9||677.9||677.9||0
1653550640000|2022-05-26 07:37:20|678|677.6|678.2|677.6|678.3|677.8|678|677.5|273
1653550650000|2022-05-26 07:37:30|678.3|677.7|678.5|678|678.5|678|678.3|677.7|0
1653550680000|2022-05-26 07:38:00|678.4||678.4||678.5||678.4||0
1653550710000|2022-05-26 07:38:30|678.5|678.1|679.2|678.7|679.2|678.7|678.5|678.1|2251
1653550730000|2022-05-26 07:38:50|679.3|678.8|679.4|678.9|679.4|678.9|679.3|678.8|0
1653550740000|2022-05-26 07:39:00|679.5|678.8|679.4|678.9|679.7|679.3|679.4|678.8|970
1653550750000|2022-05-26 07:39:10|679.5|679|679.1|678.7|679.5|679|679|678.7|3392
1653550790000|2022-05-26 07:39:50|679|678.6|679|678.7|679|678.7|678.7|678.2|4199
1653550800000|2022-05-26 07:40:00||678.8||678.7||678.8||678.7|0
1653550820000|2022-05-26 07:40:20|678.9|678.6|678.8|678.6|678.9|678.6|678.8|678.5|2784
1653550830000|2022-05-26 07:40:30|678.9|678.7|679.3|678.8|679.3|678.8|678.9|678.7|394
1653550840000|2022-05-26 07:40:40||678.9||679||679||678.9|0
1653550850000|2022-05-26 07:40:50|679.2|678.8|679.3|678.8|679.4|678.8|679.2|678.8|3500
1653550860000|2022-05-26 07:41:00||678.9||678.9||678.9||678.9|0
1653550920000|2022-05-26 07:42:00|679.4|679|679.5|679.2|679.5|679.2|679.4|679|353
1653550950000|2022-05-26 07:42:30|679.6|679.3|679.9|679.4|680|679.4|679.6|679.3|756
1653550960000|2022-05-26 07:42:40|679.8||679.8||679.8||679.8||0
1653550970000|2022-05-26 07:42:50|679.6|679.3|679.4|679.2|679.6|679.3|679.4|679.2|889
1653550980000|2022-05-26 07:43:00|679.3|679.1|679.2|678.8|679.3|679.1|679.2|678.8|982
1653550990000|2022-05-26 07:43:10|679.3|678.9|679.5|678.9|679.5|678.9|679.3|678.9|0
1653551000000|2022-05-26 07:43:20|679.6|679|679.6|679|679.6|679|679.6|679|0
1653551010000|2022-05-26 07:43:30|679.5|678.9|679.5|678.9|679.5|679|679.5|678.9|0
1653551030000|2022-05-26 07:43:50|679.6|679|679.6|679.1|679.6|679.1|679.6|679|0
1653551040000|2022-05-26 07:44:00||679.2||679.2||679.2||679.2|0
1653551060000|2022-05-26 07:44:20|679.5|679.1|679.1|678.8|679.5|679.1|679.1|678.8|2182
1653551070000|2022-05-26 07:44:30|679.2||679.2||679.2||679.2||20
1653551080000|2022-05-26 07:44:40|679.3||679.3||679.3||679.3||0
1653551090000|2022-05-26 07:44:50|679.4|678.9|679.6|679.1|679.6|679.1|679.4|678.9|0
1653551100000|2022-05-26 07:45:00||679.2||679.1||679.2||679.1|0
1653551110000|2022-05-26 07:45:10|679.7|679.2|680|679.5|680|679.5|679.7|679.2|6257
1653551120000|2022-05-26 07:45:20|679.9|679.4|679.9|679.4|679.9|679.4|679.9|679.4|0
1653551140000|2022-05-26 07:45:40|680|679.5|680|679.5|680|679.5|679.9|679.5|0
1653551150000|2022-05-26 07:45:50||679.6||679.6||679.7||679.6|0
1653551160000|2022-05-26 07:46:00|680.1|679.7|680|679.6|680.3|680|680|679.6|2790
1653551170000|2022-05-26 07:46:10||679.7||679.7||679.7||679.7|0
1653551260000|2022-05-26 07:47:40|679.9|679.6|679.3|679|679.9|679.6|679.3|679|4812
1653551270000|2022-05-26 07:47:50|679.2|678.9|679.1|678.6|679.2|678.9|678.9|678.3|1200
1653551290000|2022-05-26 07:48:10|679|678.5|679|678.5|679|678.6|679|678.5|0
1653551300000|2022-05-26 07:48:20||678.7||678.7||678.7||678.7|0
1653551310000|2022-05-26 07:48:30|678.9|678.6|678.8|678.5|678.9|678.6|678.6|678.5|7226
1653551320000|2022-05-26 07:48:40|678.9|678.6|679.1|678.5|679.2|678.6|678.9|678.5|0
1653551330000|2022-05-26 07:48:50|679.2|678.6|679|678.5|679.2|678.8|679|678.5|1429
1653551390000|2022-05-26 07:49:50|679.1|678.6|679|678.5|679.1|678.6|679|678.5|0
1653551400000|2022-05-26 07:50:00|678.9||678.9||678.9||678.9||0
1653551430000|2022-05-26 07:50:30|679||679||679||679||0
1653551440000|2022-05-26 07:50:40||678.6||678.5||678.6||678.5|0
1653551460000|2022-05-26 07:51:00|679.1|678.6|679.2|678.6|679.2|678.6|679.1|678.6|0
1653551470000|2022-05-26 07:51:10|679.3|678.7|679.3|678.7|679.3|678.7|679.2|678.7|0
1653551480000|2022-05-26 07:51:20||678.8||678.9||678.9||678.8|0
1653551490000|2022-05-26 07:51:30|679.4|679|679.8|679.3|679.8|679.3|679.3|679|398
1653551500000|2022-05-26 07:51:40|679.9|678.9|679.1|678.7|679.9|679.3|679|678.4|25749
1653551560000|2022-05-26 07:52:40||678.8||678.7||678.8||678.7|20
1653551580000|2022-05-26 07:53:00|679.2||679.2||679.2||679.2||0
1653551620000|2022-05-26 07:53:40|679|678.8|678.5|678|679.2|678.8|678.5|678|9033
1653551630000|2022-05-26 07:53:50|678.4|677.9|678.6|678.2|678.6|678.2|678.4|677.9|0
1653551640000|2022-05-26 07:54:00|678.7||678.7||678.7||678.7||0
1653551710000|2022-05-26 07:55:10|678.8|678.3|678.9|678.4|679.1|678.8|678.8|678.3|2840
1653551720000|2022-05-26 07:55:20|679|678.5|679.5|678.9|679.5|678.9|679|678.5|394
1653551730000|2022-05-26 07:55:30|679.4|679|678.7|678.2|679.4|679.1|678.7|678.2|5002
1653551740000|2022-05-26 07:55:40|678.8|678.3|679.2|678.5|679.2|678.5|678.8|678.3|0
1653551750000|2022-05-26 07:55:50|679.3|678.6|679.4|678.9|679.4|678.9|679.3|678.6|0
1653551760000|2022-05-26 07:56:00|679.5|678.8|679.4|678.8|679.5|679|679.4|678.8|0
1653551780000|2022-05-26 07:56:20|679.3|678.9|679|678.6|679.3|678.9|679|678.4|3649
1653551800000|2022-05-26 07:56:40|678.9|678.5|678.9|678.4|678.9|678.5|678.9|678.3|1
1653551830000|2022-05-26 07:57:10|678.8|678.3|678.6|678|678.8|678.3|678.6|678|636
1653551840000|2022-05-26 07:57:20|678.5|677.9|678.5|677.9|678.5|678|678.5|677.9|0
1653551860000|2022-05-26 07:57:40|678.4|677.8|678.3|677.7|678.4|677.8|678.3|677.7|2064
1653551870000|2022-05-26 07:57:50|678.2|677.6|677.8|677.4|678.2|677.6|677.8|677.4|1548
1653551880000|2022-05-26 07:58:00|677.9|677.5|678.1|677.8|678.1|677.8|677.9|677.5|988
1653551890000|2022-05-26 07:58:10|678.2|677.9|678.6|678.1|678.9|678.5|678.1|677.9|3654
1653551900000|2022-05-26 07:58:20||678||678||678.1||677.9|0
1653551910000|2022-05-26 07:58:30|678.5||678.5||678.5||678.5||0
1653551920000|2022-05-26 07:58:40|678.4|677.9|678.1|677.5|678.4|677.9|678.1|677.5|778
1653551930000|2022-05-26 07:58:50|678.2|677.7|678.3|677.7|678.3|677.7|678.2|677.7|0
1653551940000|2022-05-26 07:59:00||677.6||677.7||677.8||677.6|0
1653551960000|2022-05-26 07:59:20||677.6||677.6||677.6||677.6|0
1653551970000|2022-05-26 07:59:30|678.2|677.5|678.1|677.5|678.2|677.5|678.1|677.5|0
1653551980000|2022-05-26 07:59:40|678|677.7|678.1|677.7|678.1|677.7|678|677.7|0
1653551990000|2022-05-26 07:59:50|678.2||678.2||678.2||678.2||0
1653552000000|2022-05-26 08:00:00|678.1||678.1||678.1||678.1||0
1653552010000|2022-05-26 08:00:10|678.2|677.6|678.2|677.9|678.5|678|678.1|677.5|965
1653552020000|2022-05-26 08:00:20|678.1|677.8|678.3|677.8|678.4|677.9|678|677.8|697
1653552050000|2022-05-26 08:00:50||677.9||677.9||677.9||677.9|0
1653552060000|2022-05-26 08:01:00|678.2|677.8|679|678.5|679|678.5|678.2|677.8|3982
1653552080000|2022-05-26 08:01:20|679.1|678.6|679.4|678.9|679.4|678.9|679.1|678.6|0
1653552090000|2022-05-26 08:01:30|679.5|679|679.1|678.8|679.6|679.2|679|678.8|3108
1653552100000|2022-05-26 08:01:40|679.2|678.7|679.3|678.7|679.3|678.7|679.2|678.6|0
1653552110000|2022-05-26 08:01:50||678.8||678.8||678.8||678.8|0
1653552120000|2022-05-26 08:02:00||678.9||678.9||678.9||678.9|0
1653552160000|2022-05-26 08:02:40|679.4|679|679.5|679|679.8|679.3|679.4|679|903
1653552170000|2022-05-26 08:02:50|679.6|679.1|680|679.6|680|679.6|679.6|679.1|1032
1653552180000|2022-05-26 08:03:00|||||||||10
1653552210000|2022-05-26 08:03:30|679.9|679.5|679.4|678.8|679.9|679.5|679|678.7|10029
1653552220000|2022-05-26 08:03:40|679.5|678.9|679.9|679.4|679.9|679.4|679.5|678.9|372
1653552230000|2022-05-26 08:03:50|679.8|679.3|679.8|679.2|679.8|679.6|679.8|679.2|1
1653552250000|2022-05-26 08:04:10|679.9|679.3|680|679.6|680|679.7|679.9|679.3|583
1653552280000|2022-05-26 08:04:40|679.9|679.5|679.8|679.4|679.9|679.5|679.8|679.4|2957
1653552290000|2022-05-26 08:04:50|679.7|679.3|679.1|678.7|679.7|679.3|679.1|678.7|1684
1653552320000|2022-05-26 08:05:20|679|678.6|679|678.6|679|678.6|679|678.6|1163
1653552330000|2022-05-26 08:05:30|678.9||679||679||678.9||0
1653552350000|2022-05-26 08:05:50|678.9|678.5|678.7|678.2|678.9|678.5|678.7|678.1|512
1653552360000|2022-05-26 08:06:00||678.3||678.2||678.3||678.2|0
1653552370000|2022-05-26 08:06:10|678.6|678.3|678.6|678.2|678.6|678.3|678.6|678.2|0
1653552380000|2022-05-26 08:06:20|678.7|678.3|678.8|678.3|678.8|678.4|678.6|678.3|279
1653552390000|2022-05-26 08:06:30||678.2||678.3||678.3||678.2|0
1653552400000|2022-05-26 08:06:40|678.9|678.4|679.4|678.9|679.4|678.9|678.9|678.4|1738
1653552470000|2022-05-26 08:07:50|679.3|679.1|679.4|679.1|679.4|679.2|679.3|679.1|89
1653552480000|2022-05-26 08:08:00|679.3|679|679.4|678.9|679.4|679|679.1|678.9|220
1653552500000|2022-05-26 08:08:20||679||679||679||679|0
1653552540000|2022-05-26 08:09:00||679.1||679.1||679.1||679.1|0
1653552560000|2022-05-26 08:09:20|679.3|679|679.4|678.9|679.4|679|679.1|678.9|2437
1653552600000|2022-05-26 08:10:00|679.3||679.4||679.4||679.3||0
1653552610000|2022-05-26 08:10:10||679||678.9||679||678.9|158
1653552640000|2022-05-26 08:10:40|679.3||679.3||679.3||679.3||0
1653552660000|2022-05-26 08:11:00|679.2|678.8|678.5|678|679.2|678.8|678.5|677.9|523
1653552690000|2022-05-26 08:11:30|678.4|677.9|678.3|677.9|678.4|677.9|677.9|677.5|1196
1653552700000|2022-05-26 08:11:40|678.4||678.6||678.6||678.4||0
1653552750000|2022-05-26 08:12:30|678.5|677.8|677.9|677.3|678.5|677.8|677.9|677.3|1364
1653552760000|2022-05-26 08:12:40|677.8|677.2|677.8|677.2|677.8|677.2|677.8|677.1|0
1653552770000|2022-05-26 08:12:50|677.7|677.1|677.4|676.9|677.7|677.1|677.3|676.9|5720
1653552780000|2022-05-26 08:13:00|677.3||677.3||677.3||677.3||0
1653552800000|2022-05-26 08:13:20|677.2|676.8|677.1|676.4|677.2|676.8|677|676.4|1098
1653552810000|2022-05-26 08:13:30|676.9|676.3|676.8|676.2|676.9|676.3|676.8|676.2|755
1653552830000|2022-05-26 08:13:50||676.1||676.1||676.1||676.1|0
1653552840000|2022-05-26 08:14:00|676.7|676.2|677|676.3|677|676.3|676.7|676.2|0
1653552860000|2022-05-26 08:14:20|676.9|676.4|676.9|676.5|676.9|676.5|676.9|676.4|0
1653552870000|2022-05-26 08:14:30|677||677||677||677||0
1653552890000|2022-05-26 08:14:50|677.1|676.6|677.3|676.8|677.3|676.9|677.1|676.6|0
1653552900000|2022-05-26 08:15:00||676.9||676.9||677||676.9|0
1653552920000|2022-05-26 08:15:20|677.2||677.2||677.2||677.2||0
1653552930000|2022-05-26 08:15:30|677.1|676.8|677.1|676.7|677.1|676.8|677.1|676.7|2156
1653552950000|2022-05-26 08:15:50|677|676.6|676.9|676.4|677.1|676.7|676.7|676.2|1095
1653552960000|2022-05-26 08:16:00|676.8|676.3|676.7|676.3|676.8|676.3|676.7|676.3|0
1653552970000|2022-05-26 08:16:10|676.6|676.2|676.6|676.1|676.6|676.3|676.6|676|518
1653553010000|2022-05-26 08:16:50|676.5|676|676.5|675.8|676.5|676|676.5|675.8|0
1653553040000|2022-05-26 08:17:20|676.4|675.7|676|675.6|676.4|675.7|676|675.6|5923
1653553070000|2022-05-26 08:17:50||675.5||675.7||675.7||675.5|0
1653553090000|2022-05-26 08:18:10|675.9|675.6|675.9|675.3|675.9|675.6|675.8|675.3|947
1653553100000|2022-05-26 08:18:20|675.8||675.8||675.8||675.8||0
1653553110000|2022-05-26 08:18:30|675.7|675.2|675.7|675.2|675.7|675.2|675.7|675.2|0
1653553130000|2022-05-26 08:18:50|675.5|675.1|675.5|675|675.5|675.1|675.5|675|0
1653553160000|2022-05-26 08:19:20|675.4||675.5||675.5||675.4||0
1653553170000|2022-05-26 08:19:30|675.4||675.4||675.4||675.4||0
1653553260000|2022-05-26 08:21:00|675.3|674.9|675.4|674.9|675.4|675.1|675|674.8|29994
1653553270000|2022-05-26 08:21:10|675.5|675.4|675.7|675.2|675.9|675.5|675.5|675|7070
1653553340000|2022-05-26 08:22:20|675.8|675.3|676.1|675.7|676.2|675.8|675.8|675.3|1296
1653553350000|2022-05-26 08:22:30|676|675.6|675.6|675.2|676|675.6|675.6|675.2|949
1653553370000|2022-05-26 08:22:50|675.5|675.3|675.5|675.3|675.6|675.3|675.5|675.3|0
1653553390000|2022-05-26 08:23:10|675.4|675.1|675.3|675.1|675.5|675.2|675.3|674.9|663
1653553400000|2022-05-26 08:23:20||675||675.1||675.1||674.8|0
1653553420000|2022-05-26 08:23:40||675||675||675||675|0
1653553460000|2022-05-26 08:24:20|675.2|674.9|675.1|674.8|675.2|674.9|675|674.8|953
1653553470000|2022-05-26 08:24:30|675|674.7|675.3|675.1|675.3|675.2|674.9|674.4|4055
1653553480000|2022-05-26 08:24:40||675.2||675.2||675.2||675.2|0
1653553490000|2022-05-26 08:24:50|675.4||675.6||675.6||675.4||14
1653553500000|2022-05-26 08:25:00|675.5|675.1|675.6|675.2|675.6|675.2|675.4|675.1|612
1653553520000|2022-05-26 08:25:20|675.5|675|674.9|674.7|675.5|675|674.9|674.5|4063
1653553540000|2022-05-26 08:25:40|675|674.8|675.3|674.8|675.3|674.9|675|674.7|6
1653553560000|2022-05-26 08:26:00||674.9||674.9||675||674.9|0
1653553570000|2022-05-26 08:26:10||675||675||675||675|0
1653553620000|2022-05-26 08:27:00|675.2|674.9|674.4|673.8|675.2|674.9|674.4|673.8|1712
1653553630000|2022-05-26 08:27:10|674.5|673.9|674.6|674|674.6|674|674.5|673.9|0
1653553640000|2022-05-26 08:27:20|674.5|673.9|674.4|673.7|674.5|673.9|674.4|673.6|0
1653553650000|2022-05-26 08:27:30||673.8||673.7||673.8||673.6|0
1653553660000|2022-05-26 08:27:40||673.8||673.8||673.8||673.8|0
1653553670000|2022-05-26 08:27:50|674.3|673.7|674.3|673.8|674.3|673.8|674.3|673.7|0
1653553680000|2022-05-26 08:28:00|674.2|673.7|674.2|673.6|674.2|673.7|674.2|673.6|837
1653553690000|2022-05-26 08:28:10|674.1|673.5|674.1|673.5|674.1|673.5|674.1|673.4|0
1653553700000|2022-05-26 08:28:20|674.2|673.6|674.2|673.6|674.2|673.6|674.2|673.6|0
1653553710000|2022-05-26 08:28:30|674.1|673.4|674|673.6|674.1|673.6|674|673.4|0
1653553720000|2022-05-26 08:28:40|674.1||674||674.1||674||0
1653553730000|2022-05-26 08:28:50||673.7||673.7||673.7||673.7|0
1653553740000|2022-05-26 08:29:00|673.9|673.5|673.8|673.3|673.9|673.7|673.7|673.2|1079
1653553750000|2022-05-26 08:29:10|673.7|673.4|674.2|673.7|674.2|673.7|673.7|673.3|1268
1653553760000|2022-05-26 08:29:20|674.3|673.8|674.2|673.8|674.3|673.8|674.2|673.7|0
1653553770000|2022-05-26 08:29:30|674.3||674.3||674.3||674.3||0
1653553790000|2022-05-26 08:29:50||673.7||673.8||673.8||673.7|0
1653553810000|2022-05-26 08:30:10|674.4|673.9|674.8|674.5|674.8|674.5|674.4|673.9|0
1653553820000|2022-05-26 08:30:20|674.9|674.6|675.1|674.6|675.1|674.7|674.9|674.6|482
1653553830000|2022-05-26 08:30:30|675|674.5|675|674.7|675|674.7|674.9|674.2|2613
1653553840000|2022-05-26 08:30:40|675.1|674.8|675.2|674.7|675.2|674.8|675.1|674.7|0
1653553860000|2022-05-26 08:31:00|675.1||675.2||675.2||675.1||0
1653553870000|2022-05-26 08:31:10|675.1||675.1||675.1||675.1||0
1653553880000|2022-05-26 08:31:20|675.2||675.2||675.2||675.2||0
1653553910000|2022-05-26 08:31:50|675.3||675.3||675.3||675.3||0
1653553950000|2022-05-26 08:32:30|675.2||675.2||675.2||675.2||0
1653553960000|2022-05-26 08:32:40|675.3||675.3||675.3||675.3||0
1653553970000|2022-05-26 08:32:50||674.8||674.9||675||674.8|0
1653554010000|2022-05-26 08:33:30|675.2|674.7|675.1|674.7|675.2|674.7|675|674.6|1403
1653554030000|2022-05-26 08:33:50|675.2||675.3||675.3||675.2||0
1653554100000|2022-05-26 08:35:00|675.4|674.8|675.5|675.3|675.7|675.3|675.3|674.8|1475
1653554110000|2022-05-26 08:35:10|675.4|675.2|675.2|674.8|675.5|675.2|675.2|674.8|943
1653554120000|2022-05-26 08:35:20|675.3|674.7|675.5|675.1|675.5|675.1|675.3|674.7|0
1653554150000|2022-05-26 08:35:50|675.6|675.2|675.9|675.4|675.9|675.4|675.6|675.2|7
1653554160000|2022-05-26 08:36:00|675.8|675.2|675.8|675.2|675.8|675.2|675.8|675.2|0
1653554180000|2022-05-26 08:36:20||675.3||675.4||675.4||675.3|0
1653554210000|2022-05-26 08:36:50|675.7||675.8||675.8||675.7||0
1653554260000|2022-05-26 08:37:40|675.7|675.2|675.8|675.2|675.8|675.2|675.7|675.2|1000
1653554280000|2022-05-26 08:38:00||675.3||675.3||675.3||675.3|0
1653554290000|2022-05-26 08:38:10||675.2||675.2||675.2||675.2|0
1653554300000|2022-05-26 08:38:20||675.4||675.5||675.5||675.4|0
1653554360000|2022-05-26 08:39:20|675.7|675.2|675.8|675.5|675.8|675.6|675.6|675.1|6356
1653554370000|2022-05-26 08:39:30|675.9|675.6|676.1|675.6|676.2|675.8|675.9|675.6|1353
1653554380000|2022-05-26 08:39:40|676||676.1||676.1||676||0
1653554390000|2022-05-26 08:39:50|676|675.4|676|675.6|676|675.6|675.8|675.3|2640
1653554400000|2022-05-26 08:40:00|676.1|675.7|676.3|675.8|676.3|675.9|676.1|675.7|0
1653554410000|2022-05-26 08:40:10|676.2|675.7|676.2|675.7|676.2|675.7|676.2|675.7|0
1653554420000|2022-05-26 08:40:20|676.1|675.6|676.1|675.6|676.1|675.6|676.1|675.6|33
1653554440000|2022-05-26 08:40:40|676||676||676||676||0
1653554460000|2022-05-26 08:41:00|675.9|675.4|675.9|675.4|675.9|675.4|675.8|675.4|50
1653554470000|2022-05-26 08:41:10|675.8|675.3|675.8|675.3|675.8|675.3|675.8|675.3|0
1653554570000|2022-05-26 08:42:50|675.7|675.2|676.5|676.2|676.9|676.4|675.6|675|12250
1653554600000|2022-05-26 08:43:20||676.3||676.3||676.3||676.3|0
1653554610000|2022-05-26 08:43:30|676.4|676.2|676.2|675.7|676.5|676.2|676.1|675.7|3130
1653554620000|2022-05-26 08:43:40||675.8||675.7||675.8||675.7|0
1653554630000|2022-05-26 08:43:50|676.3|675.8|676.3|675.9|676.3|675.9|676.3|675.8|0
1653554640000|2022-05-26 08:44:00|676.4|676|676.5|676|676.5|676.2|676.4|676|752
1653554650000|2022-05-26 08:44:10||675.9||675.9||675.9||675.8|0
1653554660000|2022-05-26 08:44:20|676.3||676.3||676.3||676.3||0
1653554800000|2022-05-26 08:46:40||676||675.9||676||675.9|0
1653554810000|2022-05-26 08:46:50|676.2||676.2||676.2||676.2||0
1653554820000|2022-05-26 08:47:00|676.3||676.3||676.3||676.3||0
1653554840000|2022-05-26 08:47:20|676.2||676.2||676.3||676.2||100
1653554870000|2022-05-26 08:47:50|676.3|676|676.5|676|676.5|676|676.3|676|0
1653554880000|2022-05-26 08:48:00|676.3|675.9|676.3|675.9|676.3|676.1|676.3|675.9|0
1653554890000|2022-05-26 08:48:10|676.2|676|676.3|675.9|676.3|676.2|676.1|675.9|3723
1653554900000|2022-05-26 08:48:20|676.2||676.2||676.2||676.2||0
1653554910000|2022-05-26 08:48:30|676.3||676.3||676.3||676.3||0
1653554960000|2022-05-26 08:49:20|676.2|675.8|675.7|675.3|676.2|675.8|675.7|675.2|1450
1653554970000|2022-05-26 08:49:30||675.4||675.4||675.4||675.4|0
1653554990000|2022-05-26 08:49:50||675.5||675.4||675.6||675.4|0
1653555000000|2022-05-26 08:50:00||675.5||675.5||675.5||675.5|0
1653555010000|2022-05-26 08:50:10|675.6|675.4|675.7|675.4|675.7|675.4|675.6|675.3|927
1653555020000|2022-05-26 08:50:20|675.6|675.2|675.7|675.4|675.7|675.4|675.5|675.1|3354
1653555030000|2022-05-26 08:50:30|675.8|675.3|676.2|675.8|676.2|675.9|675.8|675.3|1251
1653555050000|2022-05-26 08:50:50|676.1|675.7|676|675.6|676.1|675.7|676|675.6|4619
1653555060000|2022-05-26 08:51:00|676.1|675.8|676.3|675.8|676.3|675.8|676.1|675.8|0
1653555070000|2022-05-26 08:51:10|676.4||676.5||676.5||676.4||0
1653555090000|2022-05-26 08:51:30|676.6|675.9|676.6|676.1|676.6|676.1|676.6|675.9|0
1653555110000|2022-05-26 08:51:50||676||676||676||676|0
1653555120000|2022-05-26 08:52:00|676.4|675.9|676.3|676.1|676.4|676.1|676.3|675.8|110
1653555200000|2022-05-26 08:53:20|676.4|676.2|676.5|676.1|676.6|676.2|676.4|676.1|0
1653555250000|2022-05-26 08:54:10|676.4||676.3||676.4||676.2||0
1653555260000|2022-05-26 08:54:20|676.4||676.4||676.4||676.4||0
1653555330000|2022-05-26 08:55:30|676.5|676.2|676.7|676.5|676.9|676.5|676.5|676.2|646
1653555340000|2022-05-26 08:55:40|676.6||676.7||676.7||676.6||0
1653555390000|2022-05-26 08:56:30|676.8|676.6|677|676.7|677.1|676.7|676.8|676.5|338
1653555400000|2022-05-26 08:56:40|677.1||677.1||677.1||677.1||0
1653555410000|2022-05-26 08:56:50|677|676.6|677.4|677|677.5|677|676.9|676.5|4311
1653555420000|2022-05-26 08:57:00|677.3||677.3||677.3||677.3||0
1653555440000|2022-05-26 08:57:20|677.2|676.9|676.9|676.5|677.2|676.9|676.9|676.5|535
1653555460000|2022-05-26 08:57:40|676.8|676.4|676.5|676|676.8|676.5|676.5|676|962
1653555470000|2022-05-26 08:57:50||676.2||676.2||676.2||676.2|0
1653555560000|2022-05-26 08:59:20|676.4|676.1|676.4|675.8|676.4|676.1|676.4|675.8|450
1653555570000|2022-05-26 08:59:30|676.3||676.3||676.3||676.3||0
1653555580000|2022-05-26 08:59:40||676||676||676||676|0
1653555720000|2022-05-26 09:02:00|676.2|675.9|676.3|675.9|676.5|676.1|676.1|675.6|2780
1653555740000|2022-05-26 09:02:20||675.8||675.8||675.8||675.8|0
1653555760000|2022-05-26 09:02:40||675.9||675.9||675.9||675.9|0
1653555770000|2022-05-26 09:02:50||675.8||675.8||675.8||675.8|0
1653555790000|2022-05-26 09:03:10||676||676||676||676|0
1653555810000|2022-05-26 09:03:30|676.2|675.8|676.2|675.8|676.2|675.8|676.2|675.8|1000
1653555820000|2022-05-26 09:03:40|676.3||676.2||676.3||676.2||0
1653555840000|2022-05-26 09:04:00|676|675.6|675.8|675.4|676.1|675.6|675.8|675.4|0
1653555850000|2022-05-26 09:04:10|675.9|675.3|675.8|675.3|675.9|675.3|675.8|675.3|0
1653555860000|2022-05-26 09:04:20|675.9|675.4|676.5|676|676.5|676.1|675.9|675.4|3042
1653555870000|2022-05-26 09:04:30||676.1||676.1||676.1||676.1|0
1653555900000|2022-05-26 09:05:00|676.4||676.4||676.4||676.4||0
1653555910000|2022-05-26 09:05:10|676.5|676.2|676.7|676.2|676.9|676.3|676.5|676.2|809
1653555920000|2022-05-26 09:05:20|676.8|676.3|676.8|676.3|676.8|676.3|676.8|676.3|0
1653555930000|2022-05-26 09:05:30|676.7|676.2|676.7|676.2|676.7|676.2|676.7|676.2|1500
1653555950000|2022-05-26 09:05:50|676.8|676.3|677.3|676.9|677.3|676.9|676.8|676.3|1163
1653555960000|2022-05-26 09:06:00|677.4|677|677.5|677|677.5|677.1|677.4|677|476
1653555990000|2022-05-26 09:06:30|677.6|677.1|677.7|677.1|677.7|677.1|677.6|677.1|0
1653556030000|2022-05-26 09:07:10|677.6|677|677.2|676.8|677.6|677|677.1|676.8|1259
1653556050000|2022-05-26 09:07:30|677.3||677.2||677.3||677.2||0
1653556070000|2022-05-26 09:07:50|677.1||677.2||677.2||677.1||0
1653556090000|2022-05-26 09:08:10|677.1||677.1||677.1||677.1||0
1653556150000|2022-05-26 09:09:10|677.2|676.9|677.5|677.2|677.7|677.2|677.2|676.9|1294
1653556170000|2022-05-26 09:09:30||677.1||677.2||677.2||677|0
1653556190000|2022-05-26 09:09:50|677.6|677.4|677.8|677.4|677.8|677.4|677.5|677.4|886
1653556200000|2022-05-26 09:10:00|677.7|677.3|677.5|677.2|677.7|677.3|677.5|677.2|0
1653556220000|2022-05-26 09:10:20|677.4|677.1|677.4|676.8|677.7|677.3|677.2|676.8|4276
1653556290000|2022-05-26 09:11:30|677.3|676.7|677.1|676.5|677.3|676.7|677|676.5|1
1653556300000|2022-05-26 09:11:40|677||677||677||677||0
1653556320000|2022-05-26 09:12:00|676.9|676.4|676.7|676.2|676.9|676.4|676.7|676.2|0
1653556340000|2022-05-26 09:12:20|676.6|676.1|676.4|675.9|676.6|676.1|676.4|675.9|0
1653556350000|2022-05-26 09:12:30||675.8||675.8||675.8||675.7|0
1653556400000|2022-05-26 09:13:20|676.5|675.9|676.4|675.8|676.6|676.1|676.4|675.8|916
1653556420000|2022-05-26 09:13:40|676.3|675.7|676.3|675.7|676.3|675.7|676.3|675.6|0
1653556430000|2022-05-26 09:13:50||675.8||676||676||675.8|0
1653556460000|2022-05-26 09:14:20|676.2|675.9|676.4|675.8|676.5|675.9|676.1|675.6|1333
1653556470000|2022-05-26 09:14:30|676.5|675.9|676.7|676.2|676.7|676.3|676.5|675.9|0
1653556500000|2022-05-26 09:15:00||676.1||676.1||676.1||676|0
1653556510000|2022-05-26 09:15:10|676.5|676|676.5|675.9|676.5|676|676.5|675.9|0
1653556630000|2022-05-26 09:17:10||676||676||676||676|0
1653556690000|2022-05-26 09:18:10|676.6|676.1|676.7|676.4|676.7|676.4|676.5|676.1|776
1653556790000|2022-05-26 09:19:50|676.8|676.6|676.9|676.6|676.9|676.6|676.8|676.6|740
1653556800000|2022-05-26 09:20:00|677||677||677||677||0
1653556820000|2022-05-26 09:20:20|676.9|676.5|676.4|676.2|676.9|676.5|676.4|676.2|3738
1653556830000|2022-05-26 09:20:30|676.3|676.1|676.3|676|676.4|676.1|676.1|675.8|4584
1653556840000|2022-05-26 09:20:40|676.2|675.9|676|675.5|676.2|675.9|676|675.5|1023
1653556850000|2022-05-26 09:20:50||675.6||675.6||675.6||675.6|0
1653556860000|2022-05-26 09:21:00|676.1||676.1||676.1||676.1||0
1653556880000|2022-05-26 09:21:20|676|675.5|676.1|675.8|676.1|675.8|675.7|675.3|4702
1653556890000|2022-05-26 09:21:30|676.2|676|676.4|676|676.4|676|676.2|676|0
1653556900000|2022-05-26 09:21:40||676.1||676.2||676.2||676.1|0
1653556910000|2022-05-26 09:21:50|676.5|676.3|676.7|676.4|676.7|676.4|676.5|676.3|358
1653556920000|2022-05-26 09:22:00|676.6|676.3|676.6|676.2|676.6|676.3|676.5|676.2|387
1653556930000|2022-05-26 09:22:10|676.5|676.1|676.3|675.7|676.5|676.1|676.3|675.7|972
1653556940000|2022-05-26 09:22:20||675.6||675.7||675.7||675.6|0
1653556960000|2022-05-26 09:22:40||675.8||675.8||675.8||675.8|0
1653556980000|2022-05-26 09:23:00|676.4||676.4||676.4||676.4||0
1653557000000|2022-05-26 09:23:20|676.3|675.7|675.6|675.2|676.3|675.7|675.6|675.1|2218
1653557010000|2022-05-26 09:23:30||675.1||675.1||675.1||675.1|0
1653557070000|2022-05-26 09:24:30|675.5||675.5||675.5||675.4||0
1653557080000|2022-05-26 09:24:40|675.4|675|676.1|675.8|676.2|675.8|675.4|675|4567
1653557100000|2022-05-26 09:25:00||675.7||675.7||675.7||675.7|0
1653557110000|2022-05-26 09:25:10|676.2||676||676.2||676||0
1653557120000|2022-05-26 09:25:20||675.6||675.6||675.6||675.6|0
1653557130000|2022-05-26 09:25:30|675.9||676||676||675.8||0
1653557140000|2022-05-26 09:25:40|675.9|675.5|675.7|675.3|675.9|675.5|675.6|675.3|1540
1653557170000|2022-05-26 09:26:10|675.6||675.6||675.6||675.6||0
1653557190000|2022-05-26 09:26:30|675.5|675.2|674.9|674.3|675.5|675.2|674.9|674.2|436
1653557200000|2022-05-26 09:26:40||674.4||674.4||674.4||674.4|0
1653557210000|2022-05-26 09:26:50|675|674.5|675|674.5|675|674.6|675|674.4|0
1653557220000|2022-05-26 09:27:00||674.4||674.4||674.4||674.4|0
1653557230000|2022-05-26 09:27:10|674.9||674.9||674.9||674.9||0
1653557270000|2022-05-26 09:27:50|674.8|674.8|675.2|674.9|675.4|674.9|674.8|674.5|5564
1653557360000|2022-05-26 09:29:20|675.1|674.8|674.8|674.4|675.1|674.8|674.8|674.3|1507
1653557380000|2022-05-26 09:29:40|674.9|674.5|675.2|674.6|675.2|674.7|674.9|674.5|788
1653557450000|2022-05-26 09:30:50|675.1|674.8|675.1|674.8|675.1|674.8|675.1|674.8|633
1653557460000|2022-05-26 09:31:00|675.2|674.9|675.6|675|675.6|675|675.2|674.9|806
1653557470000|2022-05-26 09:31:10||675.1||675.1||675.1||675|0
1653557480000|2022-05-26 09:31:20|675.7|675|676.2|675.7|676.2|675.7|675.7|675|2929
1653557490000|2022-05-26 09:31:30|676.1||676.1||676.1||676.1||0
1653557500000|2022-05-26 09:31:40|675.9||676.1||676.1||675.9||0
1653557510000|2022-05-26 09:31:50|676||676||676.1||676||0
1653557520000|2022-05-26 09:32:00|676.1||676.1||676.1||676.1||0
1653557540000|2022-05-26 09:32:20|676.2||676.2||676.2||676.2||140
1653557550000|2022-05-26 09:32:30|676||676||676||676||0
1653557620000|2022-05-26 09:33:40||675.8||675.7||675.8||675.7|200
1653557640000|2022-05-26 09:34:00|676.1|675.8|676.3|675.8|676.4|676.1|676.1|675.8|2380
1653557720000|2022-05-26 09:35:20||675.9||675.9||675.9||675.9|0
1653557730000|2022-05-26 09:35:30|676.2|675.8|675.8|675.2|676.2|675.8|675.7|675.2|3365
1653557750000|2022-05-26 09:35:50||675.3||675.3||675.3||675.3|15
1653557760000|2022-05-26 09:36:00||675.4||675.4||675.5||675.4|0
1653557780000|2022-05-26 09:36:20|675.9|675.5|676.2|675.6|676.2|675.7|675.9|675.5|10
1653557810000|2022-05-26 09:36:50||675.7||675.7||675.7||675.7|0
1653557820000|2022-05-26 09:37:00|676.3|675.8|676.3|675.8|676.3|675.8|676.3|675.8|0
1653557860000|2022-05-26 09:37:40|676.2|675.7|676.2|675.6|676.2|675.7|676.2|675.6|940
1653557950000|2022-05-26 09:39:10|676.1|675.5|675.9|675.4|676.1|675.5|675.9|675.4|0
1653557960000|2022-05-26 09:39:20|675.8|675.3|675.8|675.3|675.8|675.3|675.6|675.2|0
1653557970000|2022-05-26 09:39:30|675.9|675.4|676|675.4|676|675.4|675.9|675.4|0
1653557980000|2022-05-26 09:39:40|675.9|675.3|675.9|675.4|675.9|675.4|675.9|675.3|200
1653557990000|2022-05-26 09:39:50|676|675.7|676.1|675.7|676.1|675.7|676|675.7|0
1653558000000|2022-05-26 09:40:00|676.2|675.8|676.3|675.8|676.3|675.8|676.2|675.8|0
1653558010000|2022-05-26 09:40:10||675.7||675.7||675.7||675.7|0
1653558050000|2022-05-26 09:40:50|676.2|675.6|676.2|675.6|676.2|675.6|676.2|675.6|0
1653558060000|2022-05-26 09:41:00||675.7||675.7||675.7||675.7|0
1653558070000|2022-05-26 09:41:10|676.1||676.1||676.1||676.1||0
1653558090000|2022-05-26 09:41:30|676.2|675.8|677.1|676.4|677.1|676.6|676.2|675.8|1219
1653558120000|2022-05-26 09:42:00||676.5||676.5||676.5||676.5|0
1653558130000|2022-05-26 09:42:10|677||677||677||677||0
1653558170000|2022-05-26 09:42:50|676.9|676.4|676.8|676.3|676.9|676.4|676.8|676.3|1056
1653558180000|2022-05-26 09:43:00|676.9||676.9||677||676.9||0
1653558200000|2022-05-26 09:43:20|676.4|676.2|676.3|675.8|676.9|676.2|676.2|675.8|3114
1653558230000|2022-05-26 09:43:50||675.9||675.9||675.9||675.9|0
1653558260000|2022-05-26 09:44:20|676.4|676|676.7|676.3|676.7|676.3|676.4|676|1172
1653558290000|2022-05-26 09:44:50|676.8|676.4|676.9|676.3|676.9|676.4|676.8|676.3|0
1653558300000|2022-05-26 09:45:00|676.7||676.7||676.7||676.7||0
1653558330000|2022-05-26 09:45:30|676.8|676.4|677.1|676.7|677.3|676.7|676.8|676.4|437
1653558340000|2022-05-26 09:45:40||676.6||676.6||676.6||676.6|0
1653558360000|2022-05-26 09:46:00||676.5||676.5||676.5||676.5|0
1653558370000|2022-05-26 09:46:10|676.9||676.9||676.9||676.9||0
1653558390000|2022-05-26 09:46:30|677|676.6|677.6|677.1|677.7|677.1|677|676.6|945
1653558400000|2022-05-26 09:46:40|677.7||677.7||677.7||677.7||0
1653558410000|2022-05-26 09:46:50|677.8|677.2|677.7|677.2|678.1|677.5|677.5|677.2|175
1653558490000|2022-05-26 09:48:10|677.6|677.1|677.4|676.8|677.6|677.1|677.4|676.8|1227
1653558500000|2022-05-26 09:48:20|677.5||677.5||677.5||677.5||0
1653558520000|2022-05-26 09:48:40|677.6|677|677.6|677|677.6|677|677.6|677|0
1653558540000|2022-05-26 09:49:00||676.9||676.9||676.9||676.8|0
1653558570000|2022-05-26 09:49:30||677||677||677||677|0
1653558600000|2022-05-26 09:50:00|677.5||677.5||677.5||677.5||0
1653558630000|2022-05-26 09:50:30|677.6|677.1|677.4|677.1|677.6|677.1|677.4|677.1|349
1653558640000|2022-05-26 09:50:40||677||677||677||677|0
1653558650000|2022-05-26 09:50:50||676.9||676.9||676.9||676.9|0
1653558690000|2022-05-26 09:51:30|677.5|677|677.7|677.2|677.8|677.2|677.5|677|0
1653558730000|2022-05-26 09:52:10|677.8|677.3|678.3|677.9|678.5|677.9|677.8|677.3|7594
1653558740000|2022-05-26 09:52:20|678.2||678.2||678.2||678.2||0
1653558780000|2022-05-26 09:53:00|678.4|678|678.5|678|678.5|678.1|678.4|678|515
1653558790000|2022-05-26 09:53:10|678.4|677.9|678.1|677.9|678.4|678|678.1|677.9|2417
1653558810000|2022-05-26 09:53:30|678|677.8|677.9|677.6|678|677.8|677.9|677.6|2
1653558840000|2022-05-26 09:54:00|||||||||38
1653558860000|2022-05-26 09:54:20||677.7||677.7||677.7||677.7|0
1653558900000|2022-05-26 09:55:00|678|677.6|678.2|677.7|678.2|677.8|678|677.6|178
1653558910000|2022-05-26 09:55:10||677.6||677.8||677.8||677.6|0
1653558920000|2022-05-26 09:55:20|678.1||678.1||678.1||678.1||0
1653558930000|2022-05-26 09:55:30|678.2|677.7|678.1|677.6|678.2|677.7|678.1|677.6|400
1653558960000|2022-05-26 09:56:00|678.2|677.7|678.2|677.8|678.2|677.8|678.2|677.7|0
1653558970000|2022-05-26 09:56:10||677.7||677.8||677.8||677.7|0
1653558980000|2022-05-26 09:56:20|678.3|677.9|678.3|677.9|678.3|677.9|678.3|677.9|0
1653558990000|2022-05-26 09:56:30|678.2||678.2||678.2||678.2||0
1653559030000|2022-05-26 09:57:10|||||||||123
1653559070000|2022-05-26 09:57:50|678.1|677.8|678.2|677.8|678.2|677.8|678.1|677.8|311
1653559080000|2022-05-26 09:58:00|678.1|677.7|678.1|677.6|678.1|677.7|678.1|677.6|0
1653559090000|2022-05-26 09:58:10|678.2|677.7|678.2|677.7|678.2|677.7|678.2|677.7|0
1653559160000|2022-05-26 09:59:20|678.1||678.1||678.1||678.1||0
1653559170000|2022-05-26 09:59:30|678||678||678||678||20
1653559180000|2022-05-26 09:59:40|678.1||678.1||678.1||678||0
1653559200000|2022-05-26 10:00:00|678||678||678||678||30
1653559210000|2022-05-26 10:00:10|678.1|677.8|678.6|678.1|678.7|678.2|678.1|677.8|2060
1653559240000|2022-05-26 10:00:40|678.7|678.2|678.8|678.3|678.8|678.4|678.4|678.2|1234
1653559280000|2022-05-26 10:01:20|678.7|678.4|679.1|678.5|679.2|678.6|678.7|678.4|108
1653559290000|2022-05-26 10:01:30|679.2|678.4|679.2|678.6|679.2|678.6|679.2|678.4|0
1653559300000|2022-05-26 10:01:40||678.7||678.7||678.7||678.7|0
1653559320000|2022-05-26 10:02:00||678.6||678.7||678.7||678.6|0
1653559380000|2022-05-26 10:03:00|679.3||679.3||679.3||679.3||0
1653559390000|2022-05-26 10:03:10|679.4|678.6|679.4|678.8|679.5|678.8|679.4|678.6|0
1653559470000|2022-05-26 10:04:30|679.3||679.3||679.3||679.3||0
1653559520000|2022-05-26 10:05:20|679.4|678.9|679.6|679.1|679.6|679.1|679.4|678.8|591
1653559540000|2022-05-26 10:05:40|679.7|679.2|679.9|679.4|679.9|679.4|679.7|679.2|1417
1653559570000|2022-05-26 10:06:10|680|679.5|680|679.5|680|679.5|680|679.5|0
1653559580000|2022-05-26 10:06:20|679.9|679.4|679.9|679.4|679.9|679.4|679.9|679.4|0
1653559610000|2022-05-26 10:06:50|679.8|679.3|679|678.5|679.8|679.3|679|678.4|2604
1653559620000|2022-05-26 10:07:00|679.1||679.1||679.1||679.1||0
1653559630000|2022-05-26 10:07:10||678.7||678.8||678.8||678.7|0
1653559650000|2022-05-26 10:07:30||678.7||678.7||678.7||678.7|0
1653559660000|2022-05-26 10:07:40|679|678.5|678.7|678.1|679|678.5|678.7|678|2339
1653559690000|2022-05-26 10:08:10||678||678||678||678|0
1653559740000|2022-05-26 10:09:00||678.1||678.2||678.2||678.1|0
1653559760000|2022-05-26 10:09:20|678.8|678.3|678.8|678.5|679|678.5|678.8|678.3|788
1653559800000|2022-05-26 10:10:00|678.7|678.4|678.1|677.8|678.7|678.4|678.1|677.7|2968
1653559810000|2022-05-26 10:10:10||677.7||677.7||677.7||677.6|0
1653559820000|2022-05-26 10:10:20|678|677.6|678|677.6|678|677.7|678|677.6|0
1653559860000|2022-05-26 10:11:00|678.1|677.7|678.2|677.8|678.3|677.8|678.1|677.7|0
1653559870000|2022-05-26 10:11:10||677.7||677.7||677.7||677.7|0
1653559880000|2022-05-26 10:11:20||677.8||677.8||677.8||677.8|0
1653559900000|2022-05-26 10:11:40||677.7||677.7||677.7||677.7|0
1653559970000|2022-05-26 10:12:50|678.1|677.6|677.9|677.4|678.1|677.6|677.9|677.4|3267
1653559990000|2022-05-26 10:13:10|677.8|677.3|677.6|677.3|677.8|677.3|677.4|677|1003
1653560000000|2022-05-26 10:13:20|677.7|677.4|678|677.5|678|677.5|677.7|677.4|366
1653560030000|2022-05-26 10:13:50|678.1|677.6|678|677.6|678.1|677.7|678|677.6|0
1653560040000|2022-05-26 10:14:00|677.9|677.5|677.7|677.3|677.9|677.5|677.7|677.1|1120
1653560070000|2022-05-26 10:14:30|677.8|677.4|677.7|677.2|677.9|677.4|677.6|677.2|834
1653560080000|2022-05-26 10:14:40||677.3||677.3||677.3||677.2|100
1653560100000|2022-05-26 10:15:00||677.2||677.2||677.2||677.2|0
1653560110000|2022-05-26 10:15:10||677.3||677.3||677.3||677.3|0
1653560120000|2022-05-26 10:15:20|677.5|677.2|677.8|677.4|678|677.5|677.5|677.2|100
1653560130000|2022-05-26 10:15:30|677.7|677.3|677.6|677.2|677.7|677.3|677.6|677.2|0
1653560160000|2022-05-26 10:16:00|677.5|677.1|677.5|677.1|677.7|677.1|677.3|676.8|3687
1653560190000|2022-05-26 10:16:30|677.4|677|677.5|677|677.5|677|677.4|677|0
1653560200000|2022-05-26 10:16:40||677.1||677.1||677.1||677.1|0
1653560250000|2022-05-26 10:17:30||677.2||677.2||677.2||677.2|0
1653560280000|2022-05-26 10:18:00|677.6|677.3|678.2|677.7|678.5|678|677.6|677.3|2005
1653560290000|2022-05-26 10:18:10|678||678||678||678||0
1653560310000|2022-05-26 10:18:30|677.9||677.9||678||677.9||942
1653560320000|2022-05-26 10:18:40|677.8|677.6|677.8|677.5|677.8|677.6|677.8|677.4|1660
1653560340000|2022-05-26 10:19:00|677.9||677.9||677.9||677.9||0
1653560360000|2022-05-26 10:19:20||677.6||677.6||677.6||677.6|0
1653560370000|2022-05-26 10:19:30|678|677.7|678.5|678|678.7|678.1|678|677.7|9216
1653560380000|2022-05-26 10:19:40|678.4|678.1|678.4|678|678.5|678.1|678.4|678|0
1653560400000|2022-05-26 10:20:00|678.3|678.1|678.3|678|678.3|678.1|678.3|678|1612
1653560480000|2022-05-26 10:21:20|678.2||678.2||678.3||678.2||710
1653560490000|2022-05-26 10:21:30||677.9||677.8||677.9||677.8|0
1653560530000|2022-05-26 10:22:10|678.1|677.7|678|677.4|678.1|677.7|677.9|677.4|0
1653560540000|2022-05-26 10:22:20|677.9||677.9||677.9||677.8||0
1653560550000|2022-05-26 10:22:30|678|677.5|678.4|677.9|678.4|677.9|678|677.5|743
1653560560000|2022-05-26 10:22:40||677.8||677.9||677.9||677.8|0
1653560570000|2022-05-26 10:22:50||677.8||677.8||677.9||677.8|0
1653560580000|2022-05-26 10:23:00|678.3||678.2||678.3||678.2||0
1653560590000|2022-05-26 10:23:10||677.7||677.6||677.7||677.6|0
1653560640000|2022-05-26 10:24:00|678.1|677.5|677.6|677.2|678.1|677.5|677.6|677.2|193
1653560650000|2022-05-26 10:24:10|677.7|677.1|677.7|677.1|677.7|677.1|677.7|677|0
1653560660000|2022-05-26 10:24:20|677.6||677.5||677.6||677.5||0
1653560680000|2022-05-26 10:24:40|677.4|677|677.5|677.1|677.5|677.2|677.1|676.8|4315
1653560710000|2022-05-26 10:25:10|677.6||677.6||677.6||677.6||0
1653560720000|2022-05-26 10:25:20|677.7|677.2|677.8|677.2|677.8|677.2|677.7|677.2|0
1653560730000|2022-05-26 10:25:30||677.3||677.3||677.3||677.3|0
1653560770000|2022-05-26 10:26:10||677.2||677.2||677.2||677.2|0
1653560850000|2022-05-26 10:27:30|677.7|677.1|677.5|677.1|677.7|677.1|677.5|677.1|0
1653560920000|2022-05-26 10:28:40|677.4|677|677.3|676.9|677.4|677|677.1|676.9|1918
1653560930000|2022-05-26 10:28:50|677.2|676.8|677.3|676.8|677.3|676.8|677.2|676.7|710
1653560960000|2022-05-26 10:29:20|677.2|676.7|677.1|676.7|677.3|676.7|677.1|676.7|856
1653560970000|2022-05-26 10:29:30||676.6||676.6||676.6||676.6|0
1653560990000|2022-05-26 10:29:50|677|676.5|676.8|676.3|677|676.5|676.8|676.2|0
1653561010000|2022-05-26 10:30:10|676.7||676.7||676.8||676.6||0
1653561060000|2022-05-26 10:31:00|676.6|676.4|676.6|676.4|676.6|676.4|676.6|676.4|0
1653561090000|2022-05-26 10:31:30|676.7|676.5|677|676.6|677.1|676.7|676.6|676.5|4682
1653561120000|2022-05-26 10:32:00|676.9|676.5|676.7|676.4|676.9|676.5|676.7|676.4|1449
1653561140000|2022-05-26 10:32:20|676.4|676.3|676.7|676.4|676.7|676.4|676.4|676.3|10000
1653561160000|2022-05-26 10:32:40|676.6|676.3|676.5|676.1|676.6|676.3|676.5|676|4709
1653561170000|2022-05-26 10:32:50|676.6|676|676.7|676.2|676.7|676.2|676.6|676|0
1653561240000|2022-05-26 10:34:00||676.3||676.3||676.5||676.3|0
1653561260000|2022-05-26 10:34:20|676.6|676.2|676.7|676.4|676.7|676.4|676.6|676.2|1000
1653561270000|2022-05-26 10:34:30||676.3||676.4||676.4||676.3|0
1653561310000|2022-05-26 10:35:10|676.6|676.3|676.6|676.3|676.6|676.3|676.6|676.2|0
1653561320000|2022-05-26 10:35:20|676.7|676.2|676.7|676.2|676.7|676.2|676.7|676.1|0
1653561340000|2022-05-26 10:35:40||676.3||676.2||676.3||676.2|300
1653561350000|2022-05-26 10:35:50|676.6|676.1|676.2|675.8|676.6|676.4|676.1|675.6|955
1653561360000|2022-05-26 10:36:00|676.3|676.2|677.2|676.7|677.2|676.8|676.3|676.2|17220
1653561370000|2022-05-26 10:36:10|677|676.6|676.6|676|677|676.6|676.6|676|2379
1653561400000|2022-05-26 10:36:40|676.5|675.9|676.4|675.9|676.5|675.9|676.4|675.8|0
1653561410000|2022-05-26 10:36:50||676||676||676||676|0
1653561420000|2022-05-26 10:37:00|676.5|676.1|676.8|676.4|676.9|676.4|676.5|676.1|0
1653561440000|2022-05-26 10:37:20|676.7|676.3|676.6|676.2|676.7|676.3|676.6|676.1|3488
1653561450000|2022-05-26 10:37:30|676.7||676.7||676.7||676.7||0
1653561500000|2022-05-26 10:38:20|676.6|676.1|676.2|676|676.6|676.1|676|675.7|6751
1653561510000|2022-05-26 10:38:30|676.1|676.1|676.4|676.1|676.4|676.1|676.1|676.1|432
1653561530000|2022-05-26 10:38:50|676.3|676|676.3|676|676.3|676|676.3|676|322
1653561570000|2022-05-26 10:39:30|676.4||676.4||676.4||676.4||0
1653561590000|2022-05-26 10:39:50|676.5|676.1|676.6|676.2|676.7|676.2|676.5|676.1|0
1653561800000|2022-05-26 10:43:20|676.7|676.3|676.9|676.4|677.3|676.6|676.7|676.3|0
1653561870000|2022-05-26 10:44:30|677|676.5|677.1|676.6|677.5|676.9|676.9|676.5|1488
1653561970000|2022-05-26 10:46:10|677|676.5|676.8|676.4|677|676.5|676.7|676.4|564
1653561990000|2022-05-26 10:46:30|676.9|676.5|677.7|677.1|677.7|677.1|676.9|676.5|0
1653562170000|2022-05-26 10:49:30|677.8|677.2|678|677.5|678|677.5|677.8|677.2|0
1653562180000|2022-05-26 10:49:40||677.6||677.6||677.6||677.6|0
1653562220000|2022-05-26 10:50:20||677.7||677.7||677.7||677.7|0
1653562240000|2022-05-26 10:50:40|678.1|677.8|678.3|677.9|678.6|677.9|678.1|677.7|1758
1653562250000|2022-05-26 10:50:50|678.4|677.8|678.4|677.9|678.4|677.9|678.4|677.8|0
1653562290000|2022-05-26 10:51:30|678.5||678.5||678.5||678.5||0
1653562380000|2022-05-26 10:53:00|678.4|677.8|677.9|677.3|678.4|677.8|677.7|677.3|2269
1653562390000|2022-05-26 10:53:10|677.8||677.8||677.8||677.8||0
1653562410000|2022-05-26 10:53:30||677.2||677.2||677.2||677.2|0
1653562450000|2022-05-26 10:54:10||677.4||677.4||677.4||677.4|0
1653562520000|2022-05-26 10:55:20|677.7||677.7||677.7||677.7||0
1653562560000|2022-05-26 10:56:00||677.5||677.6||677.6||677.5|0
1653562570000|2022-05-26 10:56:10||677.5||677.4||677.5||677.4|0
1653562640000|2022-05-26 10:57:20|677.6||677.6||677.6||677.6||0
1653562650000|2022-05-26 10:57:30|677.5|677.3|677.6|677.2|677.6|677.3|677.5|677.1|0
1653562660000|2022-05-26 10:57:40|677.7||677.5||677.7||677.5||0
1653562710000|2022-05-26 10:58:30|677.6|677.3|677.7|677.5|677.7|677.5|677.6|677.3|2504
1653562730000|2022-05-26 10:58:50|677.6|677.1|677.7|677.3|677.7|677.5|677.5|677.1|8936
1653562750000|2022-05-26 10:59:10|677.6|677.2|677.6|677.1|677.6|677.2|677.6|677.1|0
1653562760000|2022-05-26 10:59:20|677.7||677.7||677.7||677.7||0
1653562780000|2022-05-26 10:59:40|677.6|677|677.4|676.9|677.6|677|677.3|676.9|0
1653562790000|2022-05-26 10:59:50|677.3|676.8|677.2|676.8|677.3|676.8|677.1|676.8|74
1653562930000|2022-05-26 11:02:10|678.2|676.4|678.1|677.4|678.2|677.5|678|676.4|12676
1653562940000|2022-05-26 11:02:20||677.5||677.5||677.5||677.5|0
1653562970000|2022-05-26 11:02:50|678||678||678||677.9||0
1653563050000|2022-05-26 11:04:10|677.9||677.9||677.9||677.9||0
1653563080000|2022-05-26 11:04:40|678|677.6|678.2|677.9|678.2|677.9|677.7|677.6|1495
1653563100000|2022-05-26 11:05:00|678.3|678|678.6|678.2|678.6|678.2|678.3|678|252
1653563110000|2022-05-26 11:05:10|678.7|678.3|678.7|678.2|678.8|678.3|678.7|678.2|417
1653563120000|2022-05-26 11:05:20||678.3||678.3||678.3||678.3|0
1653563140000|2022-05-26 11:05:40|678.5|678.2|678.1|677.5|678.5|678.2|678.1|677.5|489
1653563150000|2022-05-26 11:05:50|678|677.7|678.1|678|678.1|678|678|677.5|800
1653563160000|2022-05-26 11:06:00||677.9||677.9||677.9||677.9|0
1653563230000|2022-05-26 11:07:10|678.2|678|678.2|677.6|678.2|678|678.2|677.5|50
1653563240000|2022-05-26 11:07:20|678.1|677.5|678|677.6|678.1|677.6|678|677.3|90
1653563340000|2022-05-26 11:09:00|677.6|677.5|678.2|677.7|678.2|677.7|677.6|677.3|3782
1653563350000|2022-05-26 11:09:10|678.1|677.6|678.1|677.5|678.1|677.6|678.1|677.5|1165
1653563360000|2022-05-26 11:09:20|677.9|677.4|677.9|677.5|677.9|677.5|677.9|677.3|0
1653563370000|2022-05-26 11:09:30||677.4||677.4||677.4||677.4|0
1653563390000|2022-05-26 11:09:50||677.3||677.4||677.4||677.3|0
1653563400000|2022-05-26 11:10:00||677.5||677.3||677.5||677.3|0
1653563430000|2022-05-26 11:10:30|677.8|677.2|677.7|677.2|677.8|677.2|677.6|677.2|124
1653563440000|2022-05-26 11:10:40|677.6||677.6||677.6||677.6||0
1653563510000|2022-05-26 11:11:50|677.5|677.1|677.3|676.8|677.5|677.1|677.2|676.6|251
1653563530000|2022-05-26 11:12:10|677.2|676.7|677.2|676.6|677.2|676.7|677.2|676.6|1409
1653563570000|2022-05-26 11:12:50||676.7||676.7||676.7||676.7|0
1653563580000|2022-05-26 11:13:00||676.6||676.6||676.6||676.6|0
1653563630000|2022-05-26 11:13:50|677.1||677.1||677.1||677.1||0
1653563650000|2022-05-26 11:14:10|677|676.7|677.7|677.2|677.7|677.2|677|676.7|395
1653563660000|2022-05-26 11:14:20||677.1||677.2||677.2||677.1|0
1653563720000|2022-05-26 11:15:20|677.8|677.3|678.1|677.7|678.1|677.7|677.8|677.3|394
1653563730000|2022-05-26 11:15:30||677.6||677.6||677.6||677.6|0
1653563740000|2022-05-26 11:15:40||677.5||677.7||677.7||677.5|0
1653563760000|2022-05-26 11:16:00|678.2|677.8|678.8|678.2|678.8|678.2|678.2|677.8|759
1653563800000|2022-05-26 11:16:40|678.9|678.3|679|678.5|679|678.6|678.9|678.3|0
1653563810000|2022-05-26 11:16:50|678.9|678.4|678.9|678.4|678.9|678.4|678.9|678.3|0
1653563820000|2022-05-26 11:17:00||678.3||678.4||678.4||678.3|0
1653563930000|2022-05-26 11:18:50|679||679||679||679||0
1653563940000|2022-05-26 11:19:00|679.1|678.5|679.2|678.8|679.2|678.8|679.1|678.5|0
1653563980000|2022-05-26 11:19:40|679.3|678.9|679.5|679|679.5|679|679.3|678.9|0
1653564000000|2022-05-26 11:20:00|679.4|679.1|680|679.7|680|679.7|679.4|679.1|3653
1653564010000|2022-05-26 11:20:10|680.1|679.8|680.5|679.9|680.6|679.9|680.1|679.7|802
1653564030000|2022-05-26 11:20:30||680.1||680.1||680.1||680.1|0
1653564050000|2022-05-26 11:20:50|680.4|680|679.9|679.3|680.4|680|679.7|679.1|2340
1653564070000|2022-05-26 11:21:10|679.7|679.2|679.7|679.3|679.7|679.3|679.7|679.2|0
1653564090000|2022-05-26 11:21:30|679.8|679.4|680.3|679.8|680.3|679.8|679.8|679.4|1047
1653564100000|2022-05-26 11:21:40|680.4||680.4||680.4||680.4||0
1653564120000|2022-05-26 11:22:00|680.5|679.9|680.6|680|680.6|680|680.5|679.9|0
1653564130000|2022-05-26 11:22:10|680.7|680.1|680.8|680.1|680.8|680.1|680.7|680.1|0
1653564150000|2022-05-26 11:22:30|680.9|680.2|681|680.4|681|680.4|680.8|680.2|0
1653564160000|2022-05-26 11:22:40||680.5||680.5||680.5||680.5|0
1653564180000|2022-05-26 11:23:00|680.5|680.4|680.4|679.9|681|680.5|680.4|679.9|7155
1653564190000|2022-05-26 11:23:10||679.8||679.8||679.8||679.8|0
1653564220000|2022-05-26 11:23:40|680.5|679.9|681|680.6|681|680.7|680.5|679.9|909
1653564230000|2022-05-26 11:23:50|680.6|680.5|681|680.6|681|680.7|680.6|680.5|6650
1653564240000|2022-05-26 11:24:00|680.9|680.7|681|680.6|681|680.9|680.9|680.6|2877
1653564260000|2022-05-26 11:24:20||680.5||680.7||680.7||680.5|0
1653564340000|2022-05-26 11:25:40||680.6||680.8||680.9||680.5|4687
1653564390000|2022-05-26 11:26:30|680.9|680.7|680.8|680.6|680.9|680.8|680.8|680.5|1691
1653564400000|2022-05-26 11:26:40|680.9||680.8||680.9||680.8||0
1653564410000|2022-05-26 11:26:50|680.9|680.7|681|680.8|681|680.8|680.9|680.7|596
1653564440000|2022-05-26 11:27:20||680.7||680.7||680.7||680.7|0
1653564450000|2022-05-26 11:27:30||680.8||680.8||680.9||680.8|2691
1653564470000|2022-05-26 11:27:50|680.9|680.9|681|680.7|681|680.9|680.9|680.7|1125
1653564490000|2022-05-26 11:28:10|681.1|680.8|681.4|681|681.6|681.1|681.1|680.8|1817
1653564500000|2022-05-26 11:28:20|681.5|681.1|681.7|681.2|681.8|681.2|681.5|681.1|0
1653564510000|2022-05-26 11:28:30|681.8|681.3|682|681.3|682|681.3|681.8|681.3|0
1653564520000|2022-05-26 11:28:40|682.1|681.4|682.3|681.9|682.6|682|682.1|681.4|2945
1653564530000|2022-05-26 11:28:50|682.4|682|682.4|682|682.5|682|682.4|682|0
1653564550000|2022-05-26 11:29:10|682.5|681.9|682.2|681.9|682.5|682|682.1|681.9|467
1653564580000|2022-05-26 11:29:40|682.3||682.3||682.3||682.3||0
1653564590000|2022-05-26 11:29:50|682.2|681.8|681.7|681.2|682.2|681.8|681.4|681|2070
1653564600000|2022-05-26 11:30:00||681.3||681.5||681.5||681.3|0
1653564630000|2022-05-26 11:30:30|681.6|681.3|681.3|681|681.6|681.3|681.3|681|4926
1653564640000|2022-05-26 11:30:40|681.2|680.9|681.1|680.5|681.2|680.9|681|680.4|4999
1653564680000|2022-05-26 11:31:20|681||681||681||681||0
1653564690000|2022-05-26 11:31:30|681.1|680.6|681.1|680.6|681.1|680.6|681.1|680.6|0
1653564700000|2022-05-26 11:31:40||680.7||680.7||680.8||680.7|0
1653564720000|2022-05-26 11:32:00|681|680.6|681.3|680.8|681.4|680.8|680.6|680.4|4973
1653564750000|2022-05-26 11:32:30|681.1||681.1||681.1||681.1||0
1653564780000|2022-05-26 11:33:00|681|680.7|680.8|680.3|681|680.7|680.7|680.1|1550
1653564890000|2022-05-26 11:34:50||680.5||680.5||680.5||680.5|0
1653564900000|2022-05-26 11:35:00|680.9|680.6|681.4|681|681.4|681|680.9|680.6|8223
1653564920000|2022-05-26 11:35:20|681.3|680.9|680.8|680.3|681.3|680.9|680.8|680.3|1743
1653564930000|2022-05-26 11:35:30|680.9|680.4|680.9|680.3|680.9|680.6|680.7|680.3|3942
1653564940000|2022-05-26 11:35:40||680.4||680.4||680.4||680.4|0
1653564970000|2022-05-26 11:36:10||680.5||680.5||680.5||680.5|0
1653565020000|2022-05-26 11:37:00|680.8|680.4|681|680.5|681|680.5|680.7|680.4|1101
1653565030000|2022-05-26 11:37:10|681.1|680.6|681.4|680.8|681.4|680.8|681.1|680.6|0
1653565060000|2022-05-26 11:37:40|681.5|680.9|681.6|681|681.6|681.1|681.5|680.9|0
1653565080000|2022-05-26 11:38:00|681.5||681.5||681.5||681.5||0
1653565090000|2022-05-26 11:38:10||681.1||681.1||681.1||681.1|0
1653565140000|2022-05-26 11:39:00|681.4|681|680.7|680.2|681.4|681|680.3|680.1|9563
1653565150000|2022-05-26 11:39:10||680.3||680.4||680.5||680.3|0
1653565160000|2022-05-26 11:39:20|680.6|680.3|680.7|680.2|680.7|680.3|680.6|680.2|818
1653565200000|2022-05-26 11:40:00|680.5||680.5||680.5||680.5||0
1653565240000|2022-05-26 11:40:40|680.6|680.3|681.7|681.2|681.8|681.2|680.5|680.3|3690
1653565250000|2022-05-26 11:40:50||681.1||681.2||681.2||681.1|0
1653565280000|2022-05-26 11:41:20|681.6|681.1|681.2|680.8|681.6|681.1|681.2|680.8|3018
1653565290000|2022-05-26 11:41:30|681.1|680.9|681.1|680.7|681.1|680.9|681.1|680.7|0
1653565300000|2022-05-26 11:41:40|681|680.6|680.8|680.4|681|680.7|680.8|680.3|3333
1653565310000|2022-05-26 11:41:50|680.7|680.3|680.7|680.3|680.8|680.3|680.6|680.3|0
1653565320000|2022-05-26 11:42:00||680.2||680.2||680.2||680.2|0
1653565340000|2022-05-26 11:42:20|680.6|680.1|680.5|680|680.6|680.1|680.5|679.9|0
1653565380000|2022-05-26 11:43:00|680.4|679.9|680.5|680|680.5|680|680.3|679.9|2609
1653565390000|2022-05-26 11:43:10|680.4||680.5||680.5||680.4||200
1653565450000|2022-05-26 11:44:10|680.4|679.9|680.1|679.7|680.4|679.9|679.8|679.6|4028
1653565460000|2022-05-26 11:44:20|680.2|679.8|680.4|679.8|680.4|679.8|680.2|679.8|0
1653565490000|2022-05-26 11:44:50|680|679.7|680|679.7|680|679.8|679.8|679.7|1266
1653565500000|2022-05-26 11:45:00|679.9|679.6|679.9|679.5|679.9|679.6|679.8|679.5|0
1653565510000|2022-05-26 11:45:10|680|679.6|680.4|679.9|680.4|679.9|680|679.6|8950
1653565520000|2022-05-26 11:45:20|680.5|680|680.5|680|680.5|680|680.5|680|0
1653565540000|2022-05-26 11:45:40|680.6|680.1|680.6|680.3|680.7|680.3|680.6|680.1|0
1653565550000|2022-05-26 11:45:50||680.2||680.2||680.3||680.2|0
1653565560000|2022-05-26 11:46:00|680.5||680.6||680.6||680.5||0
1653565570000|2022-05-26 11:46:10||680.3||680.3||680.3||680.3|0
1653565580000|2022-05-26 11:46:20|680.5|680.2|680.4|680.1|680.5|680.2|680.4|680.1|2195
1653565590000|2022-05-26 11:46:30|680.5||680.5||680.5||680.5||0
1653565630000|2022-05-26 11:47:10||680.2||680.2||680.2||680.2|0
1653565680000|2022-05-26 11:48:00|680.4|680.1|680.3|680|680.4|680.1|680.2|680|218
1653565710000|2022-05-26 11:48:30|680.2|679.9|679.8|679.4|680.2|679.9|679.7|679.1|2029
1653565740000|2022-05-26 11:49:00||679.3||679.2||679.3||679.1|0
1653565750000|2022-05-26 11:49:10|679.7|679.3|679.7|679.2|679.7|679.5|679.6|679.1|0
1653565760000|2022-05-26 11:49:20||679.3||679.3||679.3||679.2|0
1653565770000|2022-05-26 11:49:30||679.2||679.2||679.2||679.2|0
1653565780000|2022-05-26 11:49:40||679.1||679.3||679.3||679.1|0
1653565880000|2022-05-26 11:51:20|679.8|679.4|680.3|679.8|680.3|679.8|679.8|679.4|2089
1653565900000|2022-05-26 11:51:40|680.4||680.4||680.4||680.4||0
1653565910000|2022-05-26 11:51:50|680.5|679.9|680.5|680|680.6|680|680.5|679.9|0
1653565920000|2022-05-26 11:52:00|680.4|679.9|680.5|679.9|680.5|679.9|680.4|679.8|0
1653565990000|2022-05-26 11:53:10|680.4||680.3||680.4||680.3||0
1653566000000|2022-05-26 11:53:20|680.2|679.8|680.2|679.8|680.2|679.8|680|679.8|969
1653566050000|2022-05-26 11:54:10|680.1|679.7|679.7|679.1|680.1|679.7|679.6|679.1|658
1653566060000|2022-05-26 11:54:20|679.8|679.2|679.8|679.2|679.8|679.2|679.8|679.2|0
1653566070000|2022-05-26 11:54:30|679.9|679.3|679.9|679.4|679.9|679.4|679.9|679.3|0
1653566080000|2022-05-26 11:54:40|679.8|679.3|679.5|679|679.8|679.4|679.5|678.9|1331
1653566130000|2022-05-26 11:55:30|679.6|678.9|679.6|678.9|679.6|678.9|679.6|678.9|0
1653566180000|2022-05-26 11:56:20|679.7|679|679.9|679.5|679.9|679.5|679.7|679|0
1653566200000|2022-05-26 11:56:40|680||680||680.1||680||0
1653566210000|2022-05-26 11:56:50|679.9||679.9||679.9||679.9||0
1653566230000|2022-05-26 11:57:10|679.7|679.4|679.5|679.1|679.7|679.4|679.5|679.1|943
1653566240000|2022-05-26 11:57:20|679.4|679|679.2|678.8|679.4|679|679.2|678.7|736
1653566250000|2022-05-26 11:57:30||678.7||678.7||678.7||678.7|0
1653566260000|2022-05-26 11:57:40|679.1|678.6|679.1|678.6|679.1|678.6|679.1|678.6|0
1653566270000|2022-05-26 11:57:50|679|678.5|679|678.5|679|678.6|679|678.4|0
1653566280000|2022-05-26 11:58:00|678.9|678.4|678.8|678.4|679|678.5|678.8|678.3|0
1653566290000|2022-05-26 11:58:10||678.3||678.3||678.4||678.3|0
1653566300000|2022-05-26 11:58:20|678.7|678.2|678.5|678.1|678.7|678.3|678.5|678|3582
1653566360000|2022-05-26 11:59:20|678.4|678|678.3|677.7|678.4|678|678.3|677.7|6
1653566380000|2022-05-26 11:59:40|678.4|677.8|678.4|677.8|678.5|677.8|678.2|677.7|0
1653566440000|2022-05-26 12:00:40||677.9||677.9||677.9||677.9|0
1653566450000|2022-05-26 12:00:50|678.5||678.5||678.5||678.5||0
1653566510000|2022-05-26 12:01:50||677.8||677.8||677.8||677.8|0
1653566520000|2022-05-26 12:02:00||677.7||677.8||677.8||677.7|0
1653566680000|2022-05-26 12:04:40||677.9||677.9||677.9||677.9|0
1653566690000|2022-05-26 12:04:50|678.4||678.4||678.4||678.4||0
1653566710000|2022-05-26 12:05:10|678.5|678|678.2|677.8|678.6|678|678.2|677.8|668
1653566730000|2022-05-26 12:05:30|||||||||2000
1653566740000|2022-05-26 12:05:40|677.5|676.8|677.5|676.8|677.5|676.8|677.5|676.8|1151
1653566910000|2022-05-26 12:08:30|677.4||677.4||677.4||677.4||0
1653566920000|2022-05-26 12:08:40|677.7|677.7|678.4|677.7|678.4|677.7|677.7|677.7|633
1653566930000|2022-05-26 12:08:50||677.6||677.6||677.6||677.6|0
1653566950000|2022-05-26 12:09:10||677.7||677.7||677.7||677.7|0
1653567030000|2022-05-26 12:10:30|678.3||678.3||678.3||678.3||0
1653567040000|2022-05-26 12:10:40|678.2|677.5|678.2|677.5|678.2|677.5|678.2|677.5|0
1653567050000|2022-05-26 12:10:50|677.9|677.3|677.9|677.3|677.9|677.3|677.9|677.3|0
1653567060000|2022-05-26 12:11:00||677.5||677.3||677.5||677.3|595
1653567190000|2022-05-26 12:13:10|678|677.4|678.1|677.7|678.1|677.7|678|677.4|0
1653567200000|2022-05-26 12:13:20|678.5|678.1|679|678.2|679|678.2|678.5|678.1|1082
1653567210000|2022-05-26 12:13:30||678.3||678.3||678.3||678.3|0
1653567240000|2022-05-26 12:14:00|679.2|678.6|679.2|678.6|679.2|678.6|679.2|678.6|0
1653567310000|2022-05-26 12:15:10|678.8|678.2|679.3|678.5|679.3|678.5|678.8|678.2|409
1653567320000|2022-05-26 12:15:20|679.4||679.4||679.4||679.4||0
1653567340000|2022-05-26 12:15:40|679.6|678.9|679.6|678.9|679.6|678.9|679.6|678.9|0
1653567350000|2022-05-26 12:15:50||678.8||678.8||678.8||678.8|0
1653567370000|2022-05-26 12:16:10|679.3|678.7|679.3|678.5|679.3|678.7|679.3|678.5|0
1653567380000|2022-05-26 12:16:20|679.1||679.1||679.1||679.1||0
1653567470000|2022-05-26 12:17:50|679|678.6|678.5|677.9|679|678.6|678.5|677.9|17065
1653567480000|2022-05-26 12:18:00|678.4|677.8|678.4|677.9|678.4|677.9|678.4|677.7|0
1653567550000|2022-05-26 12:19:10||678||678||678||678|42
1653567590000|2022-05-26 12:19:50||677.9||677.8||677.9||677.8|0
1653567600000|2022-05-26 12:20:00|678.3|677.7|678.1|677.6|678.3|677.7|678.1|677.6|0
1653567610000|2022-05-26 12:20:10||677.5||677.5||677.5||677.5|0
1653567630000|2022-05-26 12:20:30|678.2|677.8|678.2|677.8|678.2|677.8|678.2|677.8|0
1653567640000|2022-05-26 12:20:40||677.9||677.8||677.9||677.8|0
1653567650000|2022-05-26 12:20:50|678.3|677.9|678.5|677.9|678.6|678.2|678.3|677.9|615
1653567730000|2022-05-26 12:22:10||678||678.1||678.1||678|0
1653567740000|2022-05-26 12:22:20||678||678||678||678|0
1653567750000|2022-05-26 12:22:30|678.4||678.4||678.4||678.4||0
1653567770000|2022-05-26 12:22:50||678.1||678.1||678.2||678.1|0
1653567800000|2022-05-26 12:23:20|678.3|678|678.4|678|678.4|678|678.1|678|738
1653567890000|2022-05-26 12:24:50|678.3|677.9|678.2|677.7|678.3|677.9|678|677.7|870
1653567900000|2022-05-26 12:25:00|678.3||678.3||678.3||678.3||0
1653567920000|2022-05-26 12:25:20|678.4|677.8|678.4|677.9|678.4|677.9|678.4|677.8|0
1653567970000|2022-05-26 12:26:10||677.8||677.8||677.8||677.8|0
1653567990000|2022-05-26 12:26:30||677.9||677.9||677.9||677.9|0
1653568010000|2022-05-26 12:26:50||678||678.1||678.1||678|0
1653568020000|2022-05-26 12:27:00|678.3|678.2|679.1|678.6|679.1|678.6|678.3|678.1|2272
1653568040000|2022-05-26 12:27:20|679.2|678.7|679.2|678.7|679.3|678.7|679.2|678.7|0
1653568050000|2022-05-26 12:27:30|679.1|678.6|679.2|678.6|679.2|678.6|679.1|678.6|0
1653568070000|2022-05-26 12:27:50||678.5||678.5||678.5||678.5|0
1653568080000|2022-05-26 12:28:00||678.6||678.6||678.6||678.6|0
1653568110000|2022-05-26 12:28:30||678.7||678.7||678.7||678.7|0
1653568140000|2022-05-26 12:29:00||678.8||678.8||678.8||678.8|0
1653568150000|2022-05-26 12:29:10|679.1|678.9|679.4|678.9|679.4|678.9|679.1|678.9|6
1653568160000|2022-05-26 12:29:20|679.2|679|679.2|679|679.2|679|679.2|679|0
1653568170000|2022-05-26 12:29:30|679.3|679.1|679.8|679.1|679.8|679.1|679.3|679.1|398
1653568190000|2022-05-26 12:29:50|679.9|679.2|680|679.2|680|679.2|679.9|679.2|0
1653568200000|2022-05-26 12:30:00|679.9|678.9|679.4|678.3|679.9|679|679.3|678.3|4550
1653568210000|2022-05-26 12:30:10|679.3|678.5|678.9|678.2|679.3|678.5|678.6|677.9|1646
1653568220000|2022-05-26 12:30:20|678.8|678.1|679.1|678.6|679.1|678.6|678.5|677.9|802
1653568230000|2022-05-26 12:30:30|679.2|678.8|679.7|679.1|679.7|679.1|679.1|678.8|1040
1653568240000|2022-05-26 12:30:40|679.8|679.2|679.9|679.3|680|679.3|679.8|679.2|0
1653568260000|2022-05-26 12:31:00|680||679.9||680||679.9||0
1653568270000|2022-05-26 12:31:10|680||679.9||680||679.9||0
1653568280000|2022-05-26 12:31:20|679.8|679.2|679.2|678.8|679.8|679.2|679.2|678.8|4172
1653568310000|2022-05-26 12:31:50||678.9||678.8||678.9||678.8|0
1653568320000|2022-05-26 12:32:00|679.4|678.9|679.4|678.8|679.6|679.2|679.4|678.8|826
1653568330000|2022-05-26 12:32:10||678.9||678.9||679||678.9|0
1653568340000|2022-05-26 12:32:20|679.3|678.8|678.9|678.7|679.3|678.8|678.9|678.5|1418
1653568350000|2022-05-26 12:32:30|678.8|678.5|678.7|678.1|678.8|678.5|678.6|678|3932
1653568360000|2022-05-26 12:32:40|678.6|678.2|678.6|678.2|678.6|678.2|678.6|678.1|0
1653568380000|2022-05-26 12:33:00|678.5|678.1|678.6|678.2|678.6|678.2|678.5|678.1|0
1653568440000|2022-05-26 12:34:00|678.5|678.1|678.1|677.7|678.5|678.1|678.1|677.7|1217
1653568500000|2022-05-26 12:35:00|678.2|677.8|678.6|678.3|678.9|678.5|678.2|677.8|3187
1653568510000|2022-05-26 12:35:10|678.7|678.2|678.7|678.2|678.7|678.2|678.7|678.1|0
1653568520000|2022-05-26 12:35:20|678.6||678.5||678.6||678.3||0
1653568530000|2022-05-26 12:35:30|678.6||678.7||678.7||678.6||0
1653568540000|2022-05-26 12:35:40|678.6||678.6||678.6||678.6||0
1653568550000|2022-05-26 12:35:50|678.7|678.1|678.3|677.8|678.7|678.1|678.3|677.8|976
1653568560000|2022-05-26 12:36:00|678.4|677.9|678.4|677.9|678.4|677.9|678.4|677.9|0
1653568570000|2022-05-26 12:36:10|678.5|678|678.7|678.2|678.8|678.2|678.5|678|0
1653568590000|2022-05-26 12:36:30|678.6|678.1|678.7|678.1|678.7|678.1|678.6|678.1|0
1653568600000|2022-05-26 12:36:40|678.6||678.7||678.7||678.6||0
1653568610000|2022-05-26 12:36:50|678.6||678.6||678.6||678.6||0
1653568620000|2022-05-26 12:37:00|678.7||678.7||678.7||678.7||0
1653568630000|2022-05-26 12:37:10||678.2||678.2||678.2||678.2|0
1653568640000|2022-05-26 12:37:20|678.8|678.3|679|678.5|679|678.5|678.8|678.3|246
1653568650000|2022-05-26 12:37:30|679.1|678.4|678.9|678.4|679.1|678.5|678.9|678.4|0
1653568670000|2022-05-26 12:37:50||678.3||678.4||678.4||678.3|0
1653568750000|2022-05-26 12:39:10|678.8||678.8||678.9||678.8||0
1653568760000|2022-05-26 12:39:20|678.9||678.9||678.9||678.8||0
1653568780000|2022-05-26 12:39:40|679|678.5|679|678.4|679.1|678.6|679|678.4|0
1653568830000|2022-05-26 12:40:30|679.1|678.5|679.6|679.1|679.6|679.1|679.1|678.5|1246
1653568840000|2022-05-26 12:40:40|679.5|679|679.5|679|679.5|679|679.5|679|0
1653568850000|2022-05-26 12:40:50|679.4||679.4||679.4||679.4||0
1653568860000|2022-05-26 12:41:00|679.5||679.5||679.5||679.5||0
1653568870000|2022-05-26 12:41:10|679.6|679.1|679.7|679.2|679.8|679.2|679.6|679.1|0
1653568880000|2022-05-26 12:41:20|679.6|679.1|679.6|679.1|679.7|679.1|679.6|679.1|0
1653568900000|2022-05-26 12:41:40||679||679||679||679|0
1653568930000|2022-05-26 12:42:10|679.5||679.5||679.5||679.5||0
1653568970000|2022-05-26 12:42:50|679.6||679.6||679.6||679.6||0
1653568990000|2022-05-26 12:43:10||679.1||679.1||679.1||679.1|0
1653569000000|2022-05-26 12:43:20|679.7||679.6||679.7||679.6||0
1653569020000|2022-05-26 12:43:40|679.7|679.2|679.6|679.2|679.7|679.2|679.6|679.2|0
1653569030000|2022-05-26 12:43:50|679.5||679.7||679.7||679.4||0
1653569040000|2022-05-26 12:44:00|679.6||679.7||679.7||679.6||0
1653569050000|2022-05-26 12:44:10|679.6||679.6||679.6||679.6||0
1653569060000|2022-05-26 12:44:20|679.7||679.6||679.7||679.6||0
1653569080000|2022-05-26 12:44:40|679.7||679.7||679.7||679.7||0
1653569090000|2022-05-26 12:44:50|679.6||679.6||679.6||679.6||0
1653569100000|2022-05-26 12:45:00|679.7|679.3|680.3|679.7|680.4|679.8|679.7|679.3|370
1653569110000|2022-05-26 12:45:10|680.2||680.2||680.2||680.2||0
1653569240000|2022-05-26 12:47:20|680.1|679.8|680.3|679.8|680.3|679.8|680.1|679.7|0
1653569250000|2022-05-26 12:47:30|680.2||680.3||680.3||680.2||0
1653569260000|2022-05-26 12:47:40|680.4|679.9|680.4|680|680.7|680.5|680.4|679.9|3585
1653569350000|2022-05-26 12:49:10|680.8|680.7|681.7|681.2|681.8|681.3|680.7|680.1|30528
1653569360000|2022-05-26 12:49:20|681.6||681.6||681.6||681.6||0
1653569380000|2022-05-26 12:49:40|681.7|681.3|681.8|681.3|681.8|681.3|681.7|681.3|0
1653569390000|2022-05-26 12:49:50|681.9|681.4|682|681.6|682|681.7|681.9|681.4|725
1653569410000|2022-05-26 12:50:10|682.1||682||682.2||682||0
1653569430000|2022-05-26 12:50:30|681.9|681.5|681.1|680.5|681.9|681.5|681|680.4|6221
1653569440000|2022-05-26 12:50:40|681||681||681||681||0
1653569450000|2022-05-26 12:50:50|681.1|680.4|681.3|680.8|681.4|680.8|680.5|680.4|8761
1653569460000|2022-05-26 12:51:00||680.7||680.7||680.7||680.7|0
1653569480000|2022-05-26 12:51:20|681.4|680.8|681.5|681|681.5|681|681.4|680.8|741
1653569490000|2022-05-26 12:51:30||680.9||681||681||680.9|0
1653569500000|2022-05-26 12:51:40||681.1||681.1||681.1||681.1|0
1653569510000|2022-05-26 12:51:50|681.6|681|681.6|681|681.6|681|681.6|681|0
1653569520000|2022-05-26 12:52:00|681.5|681.1|681.5|681.1|681.5|681.1|681.5|681.1|0
1653569540000|2022-05-26 12:52:20|681.6|681.2|681.9|681.3|681.9|681.3|681.6|681.2|0
1653569550000|2022-05-26 12:52:30|681.8|681.2|681.8|681.3|681.8|681.3|681.8|681.2|0
1653569560000|2022-05-26 12:52:40|681.9||681.9||681.9||681.9||0
1653569600000|2022-05-26 12:53:20|682||682||682||682||0
1653569630000|2022-05-26 12:53:50|681.9||681.9||681.9||681.9||0
1653569680000|2022-05-26 12:54:40|681.8|681.2|681.6|681|681.8|681.2|681.6|681|1130
1653569690000|2022-05-26 12:54:50|681.7|681.1|681.9|681.5|681.9|681.5|681.7|681.1|0
1653569700000|2022-05-26 12:55:00|681.5|681.4|681.5|681.1|681.5|681.4|681.4|681.1|691
1653569710000|2022-05-26 12:55:10|681.3|681|681.3|680.9|681.3|681|681.2|680.9|604
1653569720000|2022-05-26 12:55:20||680.8||680.8||680.8||680.8|0
1653569730000|2022-05-26 12:55:30|680.8|680.7|681.2|680.7|681.2|680.7|680.8|680.6|3000
1653569740000|2022-05-26 12:55:40|681|680.8|681.3|680.9|681.3|681|681|680.8|1450
1653569780000|2022-05-26 12:56:20||680.8||680.8||680.8||680.8|0
1653569790000|2022-05-26 12:56:30||680.9||680.8||680.9||680.8|0
1653569800000|2022-05-26 12:56:40|681.4|680.9|681.9|681.4|681.9|681.4|681.4|680.9|13800
1653569810000|2022-05-26 12:56:50|||||||||300
1653569830000|2022-05-26 12:57:10|681.8||681.8||681.8||681.8||0
1653569870000|2022-05-26 12:57:50|681.7|681.3|681.9|681.4|681.9|681.4|681.5|681.3|3726
1653569900000|2022-05-26 12:58:20|681.8|681.3|681.8|681.3|681.8|681.3|681.8|681.3|0
1653569910000|2022-05-26 12:58:30|681.3|681.2|681.7|681.2|681.8|681.3|681.3|681.1|3000
1653569920000|2022-05-26 12:58:40|681.6||681.6||681.6||681.6||0
1653569930000|2022-05-26 12:58:50|681.4|681.1|681.1|680.8|681.4|681.1|681.1|680.7|1
1653569940000|2022-05-26 12:59:00||680.7||680.8||680.8||680.7|0
1653569980000|2022-05-26 12:59:40|681||681.1||681.1||681||0
1653569990000|2022-05-26 12:59:50|681|680.9|681.1|680.9|681.1|680.9|681|680.9|139
1653570000000|2022-05-26 13:00:00||680.8||680.8||680.8||680.8|0
1653570050000|2022-05-26 13:00:50||680.7||680.8||680.8||680.7|420
1653570080000|2022-05-26 13:01:20|681.2|680.9|681.3|681|681.4|681|681.2|680.9|1561
1653570120000|2022-05-26 13:02:00|681.2|680.9|681.1|680.9|681.2|680.9|681.1|680.9|164
1653570130000|2022-05-26 13:02:10|681|680.8|680.7|680.4|681|680.8|680.7|680.2|200
1653570140000|2022-05-26 13:02:20|||||||||413
1653570160000|2022-05-26 13:02:40|680.6|680.3|680.6|680.3|680.7|680.3|680.5|680.3|734
1653570170000|2022-05-26 13:02:50|680.5|680.2|680.7|680.5|680.7|680.5|680.4|680.2|2554
1653570180000|2022-05-26 13:03:00|680.8|680.6|680.8|680.6|680.9|680.6|680.8|680.6|364
1653570210000|2022-05-26 13:03:30|680.7|680.5|680.8|680.5|680.8|680.5|680.7|680.5|1324
1653570230000|2022-05-26 13:03:50|680.7||680.7||680.7||680.7||0
1653570240000|2022-05-26 13:04:00|680.6|680.4|680.7|680.5|680.7|680.5|680.6|680.4|317
1653570260000|2022-05-26 13:04:20|680.6|680.4|680.6|680.2|680.6|680.4|680.5|680.2|634
1653570270000|2022-05-26 13:04:30|680.5|680.1|680.3|679.7|680.5|680.1|680.3|679.7|888
1653570280000|2022-05-26 13:04:40|680.1|679.6|680.1|679.6|680.1|679.6|680.1|679.6|0
1653570300000|2022-05-26 13:05:00|680|679.5|679.9|679.4|680|679.5|679.9|679.4|0
1653570310000|2022-05-26 13:05:10|680|679.5|680.1|679.7|680.1|679.8|680|679.5|0
1653570320000|2022-05-26 13:05:20||679.6||679.7||679.7||679.6|0
1653570330000|2022-05-26 13:05:30||679.6||679.7||679.7||679.6|0
1653570340000|2022-05-26 13:05:40|680|679.6|680|679.5|680|679.6|680|679.5|1071
1653570360000|2022-05-26 13:06:00|679.9|679.6|679.9|679.4|679.9|679.6|679.9|679.4|2502
1653570380000|2022-05-26 13:06:20||679.5||679.5||679.5||679.5|0
1653570430000|2022-05-26 13:07:10|680|679.6|680.1|679.6|680.1|679.8|679.9|679.6|640
1653570440000|2022-05-26 13:07:20|680||679.9||680||679.9||0
1653570450000|2022-05-26 13:07:30|679.8|679.5|679.7|679.4|679.9|679.5|679.6|679.2|2402
1653570490000|2022-05-26 13:08:10|679.8||679.6||679.9||679.6||0
1653570500000|2022-05-26 13:08:20|679.5|679.3|679.4|678.9|679.5|679.3|679.4|678.9|552
1653570550000|2022-05-26 13:09:10|679.3||679.3||679.3||679.3||0
1653570640000|2022-05-26 13:10:40|679.2|678.8|678.9|678.4|679.2|678.8|678.5|678.1|782
1653570650000|2022-05-26 13:10:50|678.7||678.7||678.7||678.7||0
1653570660000|2022-05-26 13:11:00||678.3||678.3||678.3||678.3|0
1653570670000|2022-05-26 13:11:10||678.4||678.4||678.4||678.4|0
1653570680000|2022-05-26 13:11:20|678.8|678.5|679.5|678.9|679.5|678.9|678.8|678.5|1630
1653570690000|2022-05-26 13:11:30||679||679.1||679.1||679|0
1653570830000|2022-05-26 13:13:50|679.6|679.2|679.4|679.1|679.6|679.3|679.4|679.1|700
1653570860000|2022-05-26 13:14:20|679.3|679|679.1|678.8|679.3|679|679.1|678.8|403
1653570870000|2022-05-26 13:14:30|679.2||679||679.2||679||0
1653570880000|2022-05-26 13:14:40|678.9|678.7|678.8|678.3|678.9|678.7|678.6|678.2|1653
1653570890000|2022-05-26 13:14:50|678.7|678.2|678.7|678.2|678.7|678.3|678.7|678.2|0
1653570900000|2022-05-26 13:15:00|678.6|678.1|678.5|678|678.6|678.1|678.4|678|0
1653570910000|2022-05-26 13:15:10|678.4|677.9|678.4|677.9|678.4|678|678.3|677.8|1651
1653570920000|2022-05-26 13:15:20|678.3|678.1|678.4|678.2|678.4|678.2|678.3|678.1|299
1653570940000|2022-05-26 13:15:40|678.3|678.1|678.4|678.1|678.4|678.2|678.3|678.1|10684
1653570980000|2022-05-26 13:16:20|678.3|678|678.2|677.7|678.3|678|678|677.4|17698
1653570990000|2022-05-26 13:16:30|678.1|677.6|678.1|677.7|678.1|677.7|678.1|677.6|0
1653571020000|2022-05-26 13:17:00|678.2|677.6|678.5|678|678.6|678.1|678.2|677.6|2700
1653571030000|2022-05-26 13:17:10||677.9||678||678||677.9|0
1653571040000|2022-05-26 13:17:20||678.1||678.1||678.1||678.1|0
1653571060000|2022-05-26 13:17:40|678.6|678.2|678.6|678.1|678.7|678.2|678.6|678.1|0
1653571110000|2022-05-26 13:18:30|678.5|678|678.1|677.6|678.5|678|678|677.6|2340
1653571120000|2022-05-26 13:18:40|678|677.5|677.6|677.2|678|677.5|677.6|677|316
1653571130000|2022-05-26 13:18:50||677.1||677.1||677.2||677.1|0
1653571140000|2022-05-26 13:19:00||677.2||677.2||677.2||677.2|0
1653571160000|2022-05-26 13:19:20|677.2|677.1|678.1|677.6|678.1|677.6|677.2|677.1|11968
1653571180000|2022-05-26 13:19:40|678||678||678||678||9
1653571270000|2022-05-26 13:21:10|677.9|677.4|677.7|677.3|677.9|677.4|677.6|677|3691
1653571290000|2022-05-26 13:21:30|677.6||677.6||677.6||677.6||0
1653571300000|2022-05-26 13:21:40|677.5|677.2|677.3|676.9|677.5|677.2|677.3|676.9|240
1653571320000|2022-05-26 13:22:00|677.2|676.8|677.3|676.9|677.3|676.9|676.8|676.7|3273
1653571360000|2022-05-26 13:22:40|677.2|676.8|677.3|676.8|677.3|676.8|677.2|676.8|0
1653571370000|2022-05-26 13:22:50|677.4|676.9|677.6|677.2|677.6|677.3|677.4|676.9|1550
1653571400000|2022-05-26 13:23:20||677.3||677.3||677.4||677.3|17
1653571410000|2022-05-26 13:23:30|677.7|677.4|677.8|677.3|677.9|677.4|677.7|677.3|370
1653571420000|2022-05-26 13:23:40|677.9|677.4|677.9|677.3|677.9|677.4|677.9|677.3|0
1653571430000|2022-05-26 13:23:50||677.4||677.5||677.5||677.4|0
1653571470000|2022-05-26 13:24:30|678|677.6|678.1|677.8|678.1|677.8|678|677.6|880
1653571480000|2022-05-26 13:24:40|678.2|677.9|678.6|678.1|678.6|678.2|678.2|677.9|1447
1653571510000|2022-05-26 13:25:10|678.7||678.6||678.7||678.6||0
1653571520000|2022-05-26 13:25:20|678.7|678.2|678.7|678.2|678.7|678.2|678.7|678.2|0
1653571530000|2022-05-26 13:25:30|678.8|678.3|678.9|678.3|678.9|678.3|678.8|678.3|0
1653571550000|2022-05-26 13:25:50|678.8||678.8||678.8||678.8||0
1653571580000|2022-05-26 13:26:20|678.7||678.7||678.7||678.7||0
1653571590000|2022-05-26 13:26:30|678.6|678.2|678.5|678.2|678.6|678.2|678.4|678.2|961
1653571610000|2022-05-26 13:26:50|678.6||678.5||678.6||678.5||0
1653571620000|2022-05-26 13:27:00|678.6||678.6||678.6||678.6||0
1653571650000|2022-05-26 13:27:30|678.5|678.1|678.4|678.2|678.5|678.2|678.4|678|1473
1653571660000|2022-05-26 13:27:40|678.5|678.3|678.6|678.2|678.6|678.3|678.5|678.2|0
1653571680000|2022-05-26 13:28:00|678.5||678.6||678.6||678.5||0
1653571690000|2022-05-26 13:28:10|678.5||678.5||678.5||678.5||0
1653571710000|2022-05-26 13:28:30|678.6||678.6||678.6||678.6||0
1653571740000|2022-05-26 13:29:00||678.3||678.3||678.3||678.2|0
1653571770000|2022-05-26 13:29:30|678.7|678.4|679.1|678.7|679.2|678.8|678.7|678.4|416
1653571780000|2022-05-26 13:29:40|679|678.6|679|678.6|679|678.6|679|678.6|0
1653571790000|2022-05-26 13:29:50|678.9|678.5|678.7|678.3|678.9|678.5|678.5|678.2|2901
1653571800000|2022-05-26 13:30:00|678.8|678.4|679|678.4|679|678.4|678.8|678.4|0
1653571810000|2022-05-26 13:30:10|678.9||678.9||678.9||678.9||0
1653571840000|2022-05-26 13:30:40|678.8||678.8||678.8||678.8||0
1653571850000|2022-05-26 13:30:50|678.9||678.9||678.9||678.9||0
1653571860000|2022-05-26 13:31:00|679|678.5|679.4|679|679.4|679.1|679|678.5|2872
1653571880000|2022-05-26 13:31:20|679.3|678.9|678.7|678.3|679.3|678.9|678.6|678.2|4408
1653571920000|2022-05-26 13:32:00|678.8|678.4|679.3|678.8|679.3|678.8|678.8|678.4|2265
1653571930000|2022-05-26 13:32:10|679.4|678.9|679.6|679.2|679.7|679.2|679.4|678.9|898
1653571940000|2022-05-26 13:32:20|679.5|679.1|679.1|678.9|679.5|679.1|679.1|678.7|1805
1653571950000|2022-05-26 13:32:30|679.2||679.2||679.2||679.2||0
1653571960000|2022-05-26 13:32:40|679.3||679.3||679.3||679.3||0
1653571980000|2022-05-26 13:33:00|679.4|679|679.7|679.3|679.7|679.3|679.4|679|0
1653571990000|2022-05-26 13:33:10|679.8|679.4|679.9|679.5|679.9|679.6|679.8|679.4|0
1653572000000|2022-05-26 13:33:20|679.8|679.4|679.8|679.4|679.8|679.4|679.8|679.4|0
1653572020000|2022-05-26 13:33:40|679.9|679.5|680.5|680|680.5|680|679.8|679.5|655
1653572040000|2022-05-26 13:34:00|680.3|679.9|680.2|679.8|680.3|679.9|680.2|679.8|0
1653572050000|2022-05-26 13:34:10|680.3||680.3||680.3||680.3||0
1653572060000|2022-05-26 13:34:20|680.4|679.9|680.6|680.2|680.6|680.2|680.4|679.9|16255
1653572080000|2022-05-26 13:34:40||680.3||680.3||680.3||680.3|0
1653572090000|2022-05-26 13:34:50|680.7|680.4|680.6|680.3|681.4|680.8|680.4|680.3|19696
1653572100000|2022-05-26 13:35:00|680.5|680.2|680.7|680.2|680.9|680.5|680.4|680.1|3385
1653572110000|2022-05-26 13:35:10|680.8|680.3|681|680.5|681|680.5|680.8|680.3|570
1653572120000|2022-05-26 13:35:20|680.9|680.4|680.9|680.3|680.9|680.4|680.9|680.3|0
1653572130000|2022-05-26 13:35:30||680.4||680.3||680.4||680.3|0
1653572140000|2022-05-26 13:35:40||680.4||680.4||680.4||680.4|0
1653572150000|2022-05-26 13:35:50||680.5||680.5||680.5||680.5|500
1653572160000|2022-05-26 13:36:00|680.8|680.4|680.7|680.4|680.9|680.4|680.7|680.4|0
1653572200000|2022-05-26 13:36:40|680.6|680.3|680.2|679.7|680.6|680.3|680|679.6|4818
1653572210000|2022-05-26 13:36:50|680.3|679.8|680.3|679.8|680.3|679.8|680.3|679.8|0
1653572220000|2022-05-26 13:37:00|680.2||680.2||680.2||680.2||0
1653572230000|2022-05-26 13:37:10|680.1|679.7|679.9|679.5|680.1|679.7|679.8|679.4|974
1653572240000|2022-05-26 13:37:20|680|679.6|680.1|679.7|680.1|679.7|680|679.6|1234
1653572250000|2022-05-26 13:37:30|680.2|679.8|680.3|679.8|680.3|679.8|680.2|679.8|0
1653572260000|2022-05-26 13:37:40|680.1|679.7|680.1|679.6|680.1|679.8|680.1|679.6|0
1653572280000|2022-05-26 13:38:00||679.7||679.8||679.9||679.7|0
1653572290000|2022-05-26 13:38:10|680.2|679.9|680.3|679.9|680.3|680|680.2|679.9|1608
1653572300000|2022-05-26 13:38:20|680.4||680.3||680.4||680.3||0
1653572310000|2022-05-26 13:38:30|680.4|680|680.8|680.4|680.8|680.4|680.4|680|251
1653572320000|2022-05-26 13:38:40|680.7|680.3|680.3|679.8|680.7|680.4|680.2|679.8|187
1653572330000|2022-05-26 13:38:50|680.4|679.9|680.5|679.9|680.5|679.9|680.4|679.9|0
1653572340000|2022-05-26 13:39:00|680.4||680.4||680.4||680.4||0
1653572350000|2022-05-26 13:39:10|680.3|679.8|679.8|679.4|680.3|679.8|679.8|679.4|624
1653572360000|2022-05-26 13:39:20|679.9||679.9||680||679.9||0
1653572380000|2022-05-26 13:39:40|679.8|679.5|679.5|679|679.8|679.5|679.3|678.8|1
1653572390000|2022-05-26 13:39:50|679.6|679.1|679.5|679.1|679.6|679.1|679.5|679.1|0
1653572400000|2022-05-26 13:40:00|679.4|679|679|678.5|679.4|679|678.7|678.3|0
1653572410000|2022-05-26 13:40:10||678.6||678.6||678.6||678.6|0
1653572420000|2022-05-26 13:40:20||678.5||678.6||678.6||678.5|0
1653572430000|2022-05-26 13:40:30|679.1|678.7|679|678.7|679.3|679|679|678.7|2063
1653572440000|2022-05-26 13:40:40|679.1|678.6|679.1|678.6|679.1|678.7|679.1|678.6|0
1653572450000|2022-05-26 13:40:50|679|678.5|679|678.6|679|678.6|679|678.5|0
1653572460000|2022-05-26 13:41:00|678.9|678.5|678.1|677.9|678.9|678.5|678.1|677.7|980
1653572470000|2022-05-26 13:41:10|678.2||678.1||678.3||678.1||0
1653572480000|2022-05-26 13:41:20|678.2|678|678.4|678|678.4|678.1|678.2|678|350
1653572500000|2022-05-26 13:41:40||677.9||678||678||677.9|0
1653572510000|2022-05-26 13:41:50|678.3|677.9|678.2|677.7|678.3|677.9|678|677.5|295
1653572520000|2022-05-26 13:42:00|678.3|677.8|678.4|677.9|678.4|677.9|678.3|677.8|0
1653572550000|2022-05-26 13:42:30||678||678||678||678|0
1653572560000|2022-05-26 13:42:40|678.3|677.8|678.1|677.7|678.4|678|678.1|677.7|1617
1653572590000|2022-05-26 13:43:10|678.2|677.8|678.4|677.9|678.4|678|678.2|677.8|554
1653572600000|2022-05-26 13:43:20||678||678||678||678|0
1653572610000|2022-05-26 13:43:30|678.5|678.1|678.8|678.3|678.8|678.4|678.5|678.1|486
1653572620000|2022-05-26 13:43:40|678.7|678.2|678.3|677.9|678.7|678.2|678.2|677.8|0
1653572630000|2022-05-26 13:43:50||678||677.9||678||677.9|500
1653572660000|2022-05-26 13:44:20||678||678||678||678|0
1653572680000|2022-05-26 13:44:40|678.2|678.1|677.9|677.8|678.2|678.1|677.9|677.6|994
1653572690000|2022-05-26 13:44:50|678|677.6|678.4|678|678.4|678|678|677.5|1239
1653572700000|2022-05-26 13:45:00|678.5|678.1|678.5|677.9|678.6|678.2|678.5|677.9|0
1653572710000|2022-05-26 13:45:10||678||678||678||678|0
1653572730000|2022-05-26 13:45:30|678.4|677.9|678.3|677.8|678.4|677.9|677.8|677.3|1814
1653572770000|2022-05-26 13:46:10|678.2|677.9|678.4|678|678.5|678|678.2|677.9|0
1653572780000|2022-05-26 13:46:20|678.5|678.1|678.9|678.4|678.9|678.4|678.5|678.1|251
1653572800000|2022-05-26 13:46:40|678.8|678.3|678.8|678.4|678.8|678.4|678.8|678.3|0
1653572830000|2022-05-26 13:47:10|678.9|678.5|679|678.6|679.1|678.8|678.8|678.5|1422
1653572840000|2022-05-26 13:47:20|679.1|678.7|679.7|679.3|679.7|679.3|679.1|678.7|1676
1653572850000|2022-05-26 13:47:30|679.8|679.4|679.9|679.5|680|679.5|679.8|679.4|0
1653572890000|2022-05-26 13:48:10|679.8|679.6|679.5|679.3|679.8|679.6|679.5|679.3|3196
1653572900000|2022-05-26 13:48:20|679.6|679.4|679.9|679.5|679.9|679.5|679.6|679.4|446
1653572910000|2022-05-26 13:48:30||679.4||679.5||679.5||679.4|0
1653572920000|2022-05-26 13:48:40|679.8||679.8||679.8||679.8||0
1653572940000|2022-05-26 13:49:00|679.9|679.6|679.9|679.5|679.9|679.6|679.9|679.5|297
1653572950000|2022-05-26 13:49:10|679.8||679.8||679.8||679.8||0
1653572960000|2022-05-26 13:49:20|679.7|679.4|679.4|678.9|679.7|679.4|679.4|678.9|318
1653572970000|2022-05-26 13:49:30|679.5|679|679.6|679.2|679.7|679.4|679.4|679|2753
1653572980000|2022-05-26 13:49:40|679.5|679.1|679.5|679.1|679.5|679.1|679.5|679.1|0
1653573010000|2022-05-26 13:50:10|679.6||679.4||679.6||679.4||0
1653573020000|2022-05-26 13:50:20|679.3|679|679.3|678.9|679.3|679|679.1|678.7|1683
1653573040000|2022-05-26 13:50:40|679.2|678.8|679|678.7|679.2|678.8|678.9|678.7|402
1653573050000|2022-05-26 13:50:50||678.6||678.7||678.8||678.6|0
1653573070000|2022-05-26 13:51:10||678.8||678.7||678.9||678.7|0
1653573090000|2022-05-26 13:51:30|678.9|678.6|678.8|678.4|678.9|678.6|678.5|678.2|1449
1653573100000|2022-05-26 13:51:40||678.5||678.5||678.5||678.5|0
1653573120000|2022-05-26 13:52:00|678.9|678.6|679.1|678.7|679.2|678.8|678.9|678.6|1714
1653573130000|2022-05-26 13:52:10|679.2|678.6|679.3|678.9|679.3|678.9|679.2|678.6|0
1653573140000|2022-05-26 13:52:20|679.4|679|679.2|679|679.4|679|679.1|678.8|474
1653573150000|2022-05-26 13:52:30|679.1|678.9|679.3|678.8|679.3|678.9|679.1|678.8|1
1653573160000|2022-05-26 13:52:40|679.4|678.9|679.5|679.1|679.5|679.1|679.4|678.9|372
1653573170000|2022-05-26 13:52:50|679.6|679.2|679.8|679.4|679.8|679.5|679.6|679.2|246
1653573180000|2022-05-26 13:53:00|680.1|680|679.6|679.1|680.1|680|679.5|679.1|21492
1653573190000|2022-05-26 13:53:10|679.5|679.2|678.9|678.5|679.5|679.2|678.8|678.5|5573
1653573200000|2022-05-26 13:53:20|679|678.4|678.9|678.6|679|678.6|678.7|678.4|0
1653573240000|2022-05-26 13:54:00|679|678.7|679.2|678.9|679.3|678.9|679|678.7|3804
1653573260000|2022-05-26 13:54:20|679.1|678.8|678.5|678.1|679.1|678.8|678.5|678.1|2471
1653573290000|2022-05-26 13:54:50|678.6|678.2|678.9|678.7|678.9|678.7|678.6|678.2|1353
1653573300000|2022-05-26 13:55:00|679|678.6|678.7|678.5|679|678.6|678.7|678.5|591
1653573310000|2022-05-26 13:55:10|678.6|678.4|679|678.5|679|678.5|678.5|678.2|1083
1653573320000|2022-05-26 13:55:20|679.1|678.6|679.1|678.6|679.1|678.6|679.1|678.6|0
1653573360000|2022-05-26 13:56:00|679.2|678.7|679.7|679.3|679.7|679.3|679.2|678.7|539
1653573420000|2022-05-26 13:57:00|679.6||679.5||679.6||679.5||0
1653573440000|2022-05-26 13:57:20|679.4|679.2|679.6|679.2|679.6|679.2|679.1|678.9|665
1653573450000|2022-05-26 13:57:30||679.3||679.3||679.3||679.3|0
1653573470000|2022-05-26 13:57:50||679.4||679.3||679.4||679.3|0
1653573480000|2022-05-26 13:58:00|679.5|679.4|679.6|679.3|679.6|679.4|679.5|679.3|434
1653573530000|2022-05-26 13:58:50|679.5|679.2|679.4|679.2|679.5|679.2|679.4|679.2|204
1653573540000|2022-05-26 13:59:00||679.1||679.2||679.2||679.1|0
1653573550000|2022-05-26 13:59:10|679.3|679.1|679.3|678.9|679.3|679.2|679.3|678.9|381
1653573570000|2022-05-26 13:59:30|679.2|678.8|679.1|678.7|679.2|678.8|679.1|678.7|1088
1653573580000|2022-05-26 13:59:40||678.6||678.6||678.6||678.6|0
1653573590000|2022-05-26 13:59:50|679|678.5|678.9|678.5|679|678.5|678.9|678.5|0
1653573600000|2022-05-26 14:00:00||678.3||678.5||678.5||678.3|0
1653573650000|2022-05-26 14:00:50|678.8||678.8||678.8||678.8||0
1653573700000|2022-05-26 14:01:40|678.7|678.4|678.7|678.5|678.7|678.5|678.7|678.2|34
1653573720000|2022-05-26 14:02:00|678.8|678.6|678.9|678.6|678.9|678.7|678.8|678.5|2453
1653573730000|2022-05-26 14:02:10|679|678.7|678.6|678.4|679|678.8|678.4|678.1|2275
1653573740000|2022-05-26 14:02:20||678.3||678.3||678.3||678.2|0
1653573750000|2022-05-26 14:02:30|678.7|678.4|678.9|678.6|678.9|678.6|678.7|678.4|257
1653573760000|2022-05-26 14:02:40|679|678.7|679.2|678.8|679.3|678.9|679|678.7|384
1653573770000|2022-05-26 14:02:50|679.3|678.9|679.7|679.3|679.8|679.4|679.3|678.9|2281
1653573780000|2022-05-26 14:03:00|679.8|679.2|679.6|679.2|679.8|679.2|679.6|679.2|0
1653573790000|2022-05-26 14:03:10|679.5||679.6||679.6||679.5||0
1653573800000|2022-05-26 14:03:20|679.5|679|678.9|678.7|679.5|679|678.9|678.6|3272
1653573810000|2022-05-26 14:03:30|678.8|678.5|678.9|678.6|678.9|678.6|678.8|678.4|373
1653573820000|2022-05-26 14:03:40|678.8|678.5|678.8|678.5|678.8|678.5|678.8|678.5|0
1653573830000|2022-05-26 14:03:50|678.9||678.9||678.9||678.9||0
1653573840000|2022-05-26 14:04:00|678.8|678.4|678.7|678.5|678.8|678.5|678.7|678.4|0
1653573860000|2022-05-26 14:04:20|678.6|678.4|678.4|678.2|678.6|678.4|678.3|678.2|487
1653573870000|2022-05-26 14:04:30|678.5|678.3|678.5|678.3|678.5|678.3|678.5|678.3|862
1653573880000|2022-05-26 14:04:40||678.2||678.2||678.2||678.2|0
1653573890000|2022-05-26 14:04:50||678.3||678.3||678.3||678.3|0
1653573900000|2022-05-26 14:05:00|678.6|678.4|678.7|678.4|678.7|678.5|678.6|678.4|1563
1653573910000|2022-05-26 14:05:10|678.6|678.3|678.6|678.1|678.6|678.4|678.3|677.9|7500
1653573920000|2022-05-26 14:05:20|678.7||678.7||678.7||678.7||0
1653573930000|2022-05-26 14:05:30||678.2||678.2||678.2||678.2|0
1653573940000|2022-05-26 14:05:40||678.1||678.2||678.2||678.1|0
1653573950000|2022-05-26 14:05:50||678.1||678.2||678.2||678.1|0
1653573960000|2022-05-26 14:06:00||678.3||678.4||678.4||678.3|0
1653573980000|2022-05-26 14:06:20|678.8|678.5|679.2|678.8|679.2|678.8|678.8|678.5|2536
1653574000000|2022-05-26 14:06:40|679||679||679||679||0
1653574020000|2022-05-26 14:07:00|679.1|678.9|679.2|678.8|679.3|678.9|679.1|678.8|306
1653574030000|2022-05-26 14:07:10|679.1||679||679.1||679||0
1653574040000|2022-05-26 14:07:20|678.9|678.7|678.5|678.3|678.9|678.7|678.5|678.3|1927
1653574050000|2022-05-26 14:07:30|678.6|678.4|678.5|678.3|678.6|678.4|678.5|678.3|837
1653574060000|2022-05-26 14:07:40|678.4||678.5||678.5||678.4||0
1653574070000|2022-05-26 14:07:50|678.4|678.2|678.4|678.1|678.4|678.3|678.3|678.1|527
1653574090000|2022-05-26 14:08:10|678.3|677.9|678.1|677.7|678.3|677.9|678|677.7|1227
1653574100000|2022-05-26 14:08:20|678.2||678.1||678.2||678.1||0
1653574110000|2022-05-26 14:08:30|678.2|677.8|678.4|678|678.4|678|678.2|677.8|0
1653574120000|2022-05-26 14:08:40||677.9||677.9||677.9||677.9|0
1653574130000|2022-05-26 14:08:50||678||678||678||678|0
1653574140000|2022-05-26 14:09:00||678.1||678.2||678.3||678.1|10
1653574150000|2022-05-26 14:09:10|678.3|678.1|678.4|678|678.4|678.2|678.3|678|1099
1653574160000|2022-05-26 14:09:20|678.2|677.9|678.2|678|678.2|678|678.2|677.9|0
1653574170000|2022-05-26 14:09:30|678.1||678.1||678.1||678.1||0
1653574180000|2022-05-26 14:09:40|678|677.9|678.1|677.9|678.1|677.9|678|677.9|983
1653574210000|2022-05-26 14:10:10|678|677.8|677.7|677.5|678|677.8|677.7|677.4|139
1653574220000|2022-05-26 14:10:20||677.4||677.4||677.4||677.3|0
1653574230000|2022-05-26 14:10:30|677.8|677.5|678.1|677.8|678.1|677.8|677.8|677.5|1133
1653574240000|2022-05-26 14:10:40|678.2|677.9|678.2|677.9|678.2|678|678.2|677.9|1189
1653574280000|2022-05-26 14:11:20|678.3|678|678.8|678.4|678.9|678.4|678.3|678|992
1653574290000|2022-05-26 14:11:30|678.9|678.5|679|678.8|679|678.8|678.9|678.5|319
1653574300000|2022-05-26 14:11:40|679.1||679.1||679.1||679||0
1653574310000|2022-05-26 14:11:50|679.2||679.1||679.2||679.1||0
1653574320000|2022-05-26 14:12:00|679.2|678.9|679.7|679.2|679.7|679.2|679|678.8|5471
1653574330000|2022-05-26 14:12:10|679.6||679.6||679.6||679.6||0
1653574340000|2022-05-26 14:12:20||679.1||679.2||679.2||679.1|0
1653574350000|2022-05-26 14:12:30||679.3||679.3||679.3||679.3|0
1653574370000|2022-05-26 14:12:50|679.5|679.2|679.4|679.2|679.5|679.2|679.4|679.1|24
1653574380000|2022-05-26 14:13:00|679.3||679.4||679.4||679.3||0
1653574400000|2022-05-26 14:13:20|679.3|679.1|679.3|679|679.3|679.1|679.3|679|409
1653574410000|2022-05-26 14:13:30|679.4|679.1|679.6|679.2|679.6|679.3|679.4|679.1|667
1653574420000|2022-05-26 14:13:40|679.4|679.1|679.4|679.2|679.4|679.2|679.4|679.1|0
1653574440000|2022-05-26 14:14:00|679.5|679.3|679.5|679.2|679.9|679.5|679.5|679.2|3304
1653574450000|2022-05-26 14:14:10|679.4||679.4||679.4||679.4||15
1653574460000|2022-05-26 14:14:20|679.5|679.3|679.7|679.3|679.7|679.4|679.5|679.3|1744
1653574470000|2022-05-26 14:14:30|679.6|679.4|679.6|679.4|679.6|679.5|679.6|679.4|0
1653574490000|2022-05-26 14:14:50||679.3||679.4||679.4||679.3|0
1653574500000|2022-05-26 14:15:00|679.7|679.5|679.8|679.4|680|679.8|679.7|679.4|1832
1653574510000|2022-05-26 14:15:10||679.5||679.5||679.5||679.5|0
1653574520000|2022-05-26 14:15:20|679.9|679.6|680|679.8|680|679.8|679.9|679.6|936
1653574530000|2022-05-26 14:15:30||679.7||679.8||679.8||679.7|0
1653574540000|2022-05-26 14:15:40|680.1|680|679.9|679.6|680.3|680|679.9|679.6|5345
1653574550000|2022-05-26 14:15:50|680||680||680||680||0
1653574560000|2022-05-26 14:16:00|680.1|679.7|680.2|679.9|680.3|680|680|679.7|222
1653574580000|2022-05-26 14:16:20|680.1|679.8|679.9|679.7|680.1|679.9|679.9|679.7|1199
1653574590000|2022-05-26 14:16:30|680|679.8|680.1|679.9|680.2|679.9|680|679.7|0
1653574600000|2022-05-26 14:16:40||679.8||679.8||679.8||679.8|0
1653574610000|2022-05-26 14:16:50|680.2|679.9|680.4|680|680.4|680.1|680.2|679.9|1620
1653574640000|2022-05-26 14:17:20|680.5|680.1|680.5|680.2|680.5|680.2|680.5|680|0
1653574650000|2022-05-26 14:17:30|680.4|680.1|680.1|679.8|680.4|680.1|680|679.7|6708
1653574660000|2022-05-26 14:17:40|680.2|679.9|680.3|679.9|680.5|680|680.2|679.8|3866
1653574670000|2022-05-26 14:17:50|680.2||680.2||680.2||680.1||300
1653574680000|2022-05-26 14:18:00|680.3|679.8|679.8|679.5|680.3|679.9|679.5|679.3|2208
1653574690000|2022-05-26 14:18:10|679.9|679.6|679.9|679.6|680|679.7|679.9|679.6|384
1653574710000|2022-05-26 14:18:30|679.8||679.8||679.8||679.8||0
1653574720000|2022-05-26 14:18:40|679.7|679.5|679.7|679.3|679.8|679.5|679.7|679.3|25
1653574730000|2022-05-26 14:18:50||679.2||679.3||679.3||679.2|0
1653574740000|2022-05-26 14:19:00|679.6||679.5||679.6||679.5||0
1653574750000|2022-05-26 14:19:10|679.4|679.2|679.3|679|679.4|679.2|679.3|679|0
1653574760000|2022-05-26 14:19:20|679.2|679.1|679.4|679|679.4|679.1|679.1|678.9|609
1653574780000|2022-05-26 14:19:40|679.3|679.1|679.4|679.1|679.4|679.1|679.2|679|1686
1653574790000|2022-05-26 14:19:50||679.2||679.1||679.2||679.1|0
1653574810000|2022-05-26 14:20:10|679.5|679.2|679.7|679.4|679.7|679.4|679.5|679.2|1565
1653574820000|2022-05-26 14:20:20|679.5|679.5|679.8|679.5|679.8|679.5|679.5|679.4|498
1653574830000|2022-05-26 14:20:30||679.4||679.4||679.4||679.4|0
1653574840000|2022-05-26 14:20:40|679.7||679.7||679.7||679.7||0
1653574850000|2022-05-26 14:20:50|679.6|679.3|679.5|679.2|679.6|679.3|679.5|679.2|242
1653574860000|2022-05-26 14:21:00|679.4|679.3|679.5|679.2|679.5|679.3|679.4|679.2|79
1653574870000|2022-05-26 14:21:10|679.6|679.3|680|679.7|680|679.7|679.6|679.3|1250
1653574880000|2022-05-26 14:21:20|680.1|679.8|680.3|679.9|680.4|680|680.1|679.7|246
1653574890000|2022-05-26 14:21:30|680.2|680|680.2|679.9|680.3|680|680.1|679.9|2763
1653574940000|2022-05-26 14:22:20|680.3|680|680.3|680|680.5|680.1|680.3|680|0
1653574950000|2022-05-26 14:22:30||680.1||680.1||680.1||680.1|0
1653574960000|2022-05-26 14:22:40|680.4|680.2|680.5|680.1|680.5|680.3|680.4|680.1|1363
1653574980000|2022-05-26 14:23:00|680.4|680.2|680.3|680|680.4|680.2|680|679.8|2635
1653574990000|2022-05-26 14:23:10|680.2|679.9|679.8|679.6|680.2|679.9|679.8|679.6|2463
1653575000000|2022-05-26 14:23:20|679.7|679.5|679.1|678.8|679.7|679.5|679.1|678.8|2860
1653575020000|2022-05-26 14:23:40||678.9||678.8||678.9||678.8|0
1653575030000|2022-05-26 14:23:50|679.2|678.9|679.4|679|679.4|679.1|679.2|678.9|1741
1653575040000|2022-05-26 14:24:00|679.5|679.1|679.6|679.2|679.6|679.2|679.5|679.1|0
1653575050000|2022-05-26 14:24:10|679.7|679.3|679.7|679.3|679.7|679.3|679.7|679.3|0
1653575060000|2022-05-26 14:24:20||679.4||679.4||679.4||679.4|0
1653575080000|2022-05-26 14:24:40|679.8||679.8||679.8||679.8||0
1653575090000|2022-05-26 14:24:50|679.7||679.7||679.7||679.7||0
1653575100000|2022-05-26 14:25:00|679.8|679.5|680.1|679.7|680.3|680|679.8|679.5|2327
1653575110000|2022-05-26 14:25:10|680|679.8|679.7|679.4|680|679.8|679.7|679.4|2187
1653575120000|2022-05-26 14:25:20|679.8|679.5|680|679.7|680|679.7|679.8|679.5|251
1653575130000|2022-05-26 14:25:30||679.8||679.9||679.9||679.8|0
1653575140000|2022-05-26 14:25:40|680.1|680|679.9|679.6|680.3|680|679.9|679.6|2124
1653575150000|2022-05-26 14:25:50|679.8|679.7|679.6|679.4|679.8|679.7|679.6|679.4|100
1653575170000|2022-05-26 14:26:10|679.5|679.3|679.2|679|679.5|679.3|679.2|678.9|788
1653575180000|2022-05-26 14:26:20||678.9||679||679||678.9|0
1653575200000|2022-05-26 14:26:40|679.1|678.9|678.9|678.6|679.1|678.9|678.9|678.6|24
1653575210000|2022-05-26 14:26:50||678.5||678.7||678.7||678.5|0
1653575220000|2022-05-26 14:27:00|678.8|678.6|679|678.5|679|678.6|678.5|678.2|1298
1653575230000|2022-05-26 14:27:10|678.9||678.9||678.9||678.9||0
1653575240000|2022-05-26 14:27:20||678.4||678.4||678.4||678.4|0
1653575250000|2022-05-26 14:27:30|678.8|678.3|678.5|678.1|678.8|678.3|678.5|678.1|0
1653575260000|2022-05-26 14:27:40|678.4|678|678.8|678.5|678.8|678.5|678.4|678|416
1653575280000|2022-05-26 14:28:00|678.9|678.7|679|678.7|679|678.7|678.9|678.7|0
1653575310000|2022-05-26 14:28:30|679.2|678.8|679.5|679.1|679.5|679.1|679|678.8|2102
1653575320000|2022-05-26 14:28:40|679.2|679|679.4|679|679.4|679|679.2|679|14
1653575330000|2022-05-26 14:28:50|679.3|679.1|679.2|678.9|679.3|679.1|678.9|678.7|1708
1653575340000|2022-05-26 14:29:00|679.1|679|679.5|679|679.6|679.1|679.1|679|178
1653575360000|2022-05-26 14:29:20||679.1||679.1||679.1||679.1|0
1653575380000|2022-05-26 14:29:40||679.2||679.2||679.2||679.2|0
1653575400000|2022-05-26 14:30:00|679.4|679.1|679.4|679.1|679.4|679.1|679.4|678.9|825
1653575430000|2022-05-26 14:30:30|679.3|678.9|679.3|678.9|679.3|678.9|679.1|678.9|357
1653575450000|2022-05-26 14:30:50|679.2|678.8|678.7|678.3|679.2|678.8|678.7|678.3|7407
1653575460000|2022-05-26 14:31:00||678.4||678.4||678.4||678.4|0
1653575470000|2022-05-26 14:31:10||678.5||678.4||678.5||678.4|0
1653575490000|2022-05-26 14:31:30|678.8|678.5|679|678.8|679.2|678.8|678.8|678.5|1197
1653575500000|2022-05-26 14:31:40|679.1|678.9|679.4|679.1|679.5|679.1|679.1|678.9|562
1653575510000|2022-05-26 14:31:50|679.3|679|679.1|678.8|679.3|679|679|678.7|1951
1653575520000|2022-05-26 14:32:00|679.2||679.2||679.2||679.2||0
1653575530000|2022-05-26 14:32:10|679.1||679.1||679.1||679.1||0
1653575540000|2022-05-26 14:32:20|679|678.9|679.3|678.9|679.3|678.9|679|678.8|348
1653575550000|2022-05-26 14:32:30|679.4|679|679.7|679.2|679.7|679.2|679.4|679|0
1653575560000|2022-05-26 14:32:40|679.8|679.3|679.4|679|679.8|679.4|679.4|678.9|493
1653575570000|2022-05-26 14:32:50|679.3|679.1|679.6|679.1|679.6|679.1|679.3|679.1|0
1653575580000|2022-05-26 14:33:00|679.7|679.2|679.7|679.3|679.7|679.3|679.7|679.2|0
1653575590000|2022-05-26 14:33:10|679.8|679.4|679.8|679.3|680|679.4|679.8|679.3|0
1653575600000|2022-05-26 14:33:20|679.7|679.5|679.7|679.5|679.7|679.5|679.7|679.5|0
1653575610000|2022-05-26 14:33:30|679.8||679.7||679.8||679.7||0
1653575620000|2022-05-26 14:33:40|679.8|679.6|679.9|679.6|680|679.6|679.8|679.6|279
1653575630000|2022-05-26 14:33:50|679.8|679.5|679.6|679.3|679.8|679.5|679.6|679.3|1540
1653575640000|2022-05-26 14:34:00|679.5||679.5||679.5||679.5||0
1653575650000|2022-05-26 14:34:10|679.4|679.2|678.8|678.5|679.4|679.2|678.8|678.5|4500
1653575660000|2022-05-26 14:34:20|678.7|678.4|678.7|678.5|678.8|678.5|678.7|678.4|25
1653575670000|2022-05-26 14:34:30||678.4||678.4||678.4||678.2|0
1653575690000|2022-05-26 14:34:50|678.8|678.5|678.9|678.6|679|678.8|678.8|678.5|2096
1653575720000|2022-05-26 14:35:20|679|678.7|679.2|678.9|679.3|679|679|678.7|2458
1653575730000|2022-05-26 14:35:30|679.1|678.8|678.4|678.2|679.1|678.8|678.4|678.1|5368
1653575740000|2022-05-26 14:35:40|678.5|678.1|678.7|678.6|678.9|678.6|678.5|678.1|2387
1653575760000|2022-05-26 14:36:00|678.9|678.7|679|678.6|679|678.7|678.9|678.6|448
1653575770000|2022-05-26 14:36:10|679.1||679.1||679.1||679.1||0
1653575790000|2022-05-26 14:36:30|679.2|678.7|679.3|678.8|679.3|678.8|679.2|678.7|0
1653575810000|2022-05-26 14:36:50|679.1||679.1||679.1||679.1||0
1653575820000|2022-05-26 14:37:00||678.7||678.9||678.9||678.7|0
1653575840000|2022-05-26 14:37:20|679|679|679.2|678.9|679.5|679|679|678.8|964
1653575850000|2022-05-26 14:37:30|679.1|678.8|678.8|678.5|679.1|678.8|678.8|678.4|1
1653575860000|2022-05-26 14:37:40|678.7||678.7||678.7||678.7||0
1653575870000|2022-05-26 14:37:50||678.4||678.4||678.4||678.4|0
1653575880000|2022-05-26 14:38:00|678.6|678.3|678.9|678.5|678.9|678.6|678.4|678|4737
1653575890000|2022-05-26 14:38:10|678.8||678.8||678.8||678.8||0
1653575900000|2022-05-26 14:38:20|678.7|678.4|678.8|678.4|678.8|678.4|678.7|678.2|1043
1653575910000|2022-05-26 14:38:30|678.9|678.5|679.3|678.8|679.3|678.9|678.9|678.5|1107
1653575920000|2022-05-26 14:38:40|679.4|678.9|679.3|679|679.5|679.1|679.3|678.9|991
1653575930000|2022-05-26 14:38:50||678.9||678.9||678.9||678.9|0
1653575940000|2022-05-26 14:39:00|679.2|678.8|679.5|679.1|679.5|679.1|678.9|678.5|1287
1653575950000|2022-05-26 14:39:10|679.6||679.6||679.6||679.6||0
1653575960000|2022-05-26 14:39:20|679.7||679.7||679.7||679.7||0
1653575980000|2022-05-26 14:39:40|679.6||679.6||679.6||679.6||0
1653575990000|2022-05-26 14:39:50|679.7|679.2|679.7|679.2|679.7|679.2|679.7|679.2|0
1653576000000|2022-05-26 14:40:00|679.8|679.3|679.9|679.6|680.1|679.7|679.8|679.3|45
1653576010000|2022-05-26 14:40:10|680|679.7|680.5|679.9|680.5|680|680|679.7|929
1653576020000|2022-05-26 14:40:20|680.4|680|680|679.5|680.4|680|679.9|679.5|761
1653576030000|2022-05-26 14:40:30|679.9|679.7|679.7|679.3|679.9|679.7|679.6|679.2|600
1653576050000|2022-05-26 14:40:50|679.8|679.4|679.9|679.4|680|679.5|679.8|679.4|0
1653576060000|2022-05-26 14:41:00||679.5||679.5||679.5||679.5|0
1653576070000|2022-05-26 14:41:10|680||680||680||680||0
1653576080000|2022-05-26 14:41:20|680.1|679.6|680.6|680.2|680.7|680.2|680.1|679.6|568
1653576090000|2022-05-26 14:41:30|680.7||680.8||680.8||680.7||0
1653576100000|2022-05-26 14:41:40|680.6|680.3|680.6|680.3|680.6|680.3|680.6|680.3|0
1653576140000|2022-05-26 14:42:20|680.7|680.4|681|680.7|681.1|680.7|680.7|680.4|4262
1653576150000|2022-05-26 14:42:30|681.1||681.2||681.2||681.1||0
1653576160000|2022-05-26 14:42:40|681.3|680.8|681.2|680.8|681.3|680.8|681.2|680.8|0
1653576170000|2022-05-26 14:42:50||680.9||680.9||680.9||680.9|0
1653576190000|2022-05-26 14:43:10|681.3|681|681.6|681.1|681.6|681.3|681.3|681|1830
1653576200000|2022-05-26 14:43:20|681.5|681.2|681.3|681|681.5|681.3|681.2|681|1767
1653576210000|2022-05-26 14:43:30|681.2||681.2||681.2||681.2||0
1653576220000|2022-05-26 14:43:40|681.1|680.8|680.4|680.1|681.1|680.8|679.4|678.8|52107
1653576230000|2022-05-26 14:43:50|680.5||680.6||680.6||680.5||0
1653576250000|2022-05-26 14:44:10|680.8|680.2|681.2|680.7|681.2|680.8|680.7|680.2|2742
1653576260000|2022-05-26 14:44:20||680.8||680.8||680.8||680.8|0
1653576280000|2022-05-26 14:44:40|681|680.7|680.6|680.3|681|680.7|680.6|680.3|9567
1653576290000|2022-05-26 14:44:50||680.2||680.3||680.3||680.2|0
1653576300000|2022-05-26 14:45:00|680.5|680.2|680.5|680.2|680.8|680.3|680.4|680|2116
1653576310000|2022-05-26 14:45:10|680.7|680.3|681|680.5|681|680.5|680.7|680.3|1080
1653576330000|2022-05-26 14:45:30|681.1||681.1||681.1||681.1||0
1653576340000|2022-05-26 14:45:40|681||681||681||681||0
1653576350000|2022-05-26 14:45:50|680.9|680.4|680|679.6|680.9|680.4|680|679.6|1708
1653576360000|2022-05-26 14:46:00|680.2|679.7|680.4|680|680.4|680|680.2|679.7|7
1653576370000|2022-05-26 14:46:10|680|679.9|680|679.8|680|680|680|679.8|0
1653576380000|2022-05-26 14:46:20|680.2|679.9|680.5|680.2|680.6|680.2|680.2|679.9|3897
1653576390000|2022-05-26 14:46:30|680.4|680.3|680.8|680.4|680.8|680.4|680.4|680.3|51
1653576400000|2022-05-26 14:46:40|680.9|680.5|680.9|680.4|680.9|680.5|680.9|680.4|0
1653576410000|2022-05-26 14:46:50|680.8|680.5|680.8|680.5|680.8|680.5|680.8|680.5|0
1653576420000|2022-05-26 14:47:00|680.7|680.4|680.7|680.4|680.7|680.4|680.4|680.2|2687
1653576430000|2022-05-26 14:47:10|680.9|680.5|681.1|680.8|681.4|681|680.9|680.5|532
1653576440000|2022-05-26 14:47:20|681.2||681.3||681.3||681.2||0
1653576450000|2022-05-26 14:47:30|681.2||681.3||681.3||681.2||0
1653576460000|2022-05-26 14:47:40|681.2||681.2||681.2||681.2||0
1653576480000|2022-05-26 14:48:00|681.1|680.7|681|680.6|681.1|680.7|680.7|680.5|2596
1653576490000|2022-05-26 14:48:10|680.9||680.8||680.9||680.8||0
1653576510000|2022-05-26 14:48:30|680.7|680.4|680.8|680.5|680.8|680.5|680.3|680|6252
1653576520000|2022-05-26 14:48:40||680.6||680.5||680.6||680.5|0
1653576530000|2022-05-26 14:48:50|680.9|680.6|681|680.7|681.1|680.8|680.9|680.6|1000
1653576540000|2022-05-26 14:49:00|681.2|680.8|681.1|680.6|681.2|680.8|680.9|680.6|406
1653576550000|2022-05-26 14:49:10|681|680.8|681|680.8|681|680.8|680.9|680.8|0
1653576570000|2022-05-26 14:49:30|681.2|680.9|681.3|681.1|681.3|681.1|681|680.9|1984
1653576580000|2022-05-26 14:49:40||681||681.1||681.2||681|15
1653576590000|2022-05-26 14:49:50|681.2|681|680.9|680.5|681.2|681|680.8|680.5|1237
1653576600000|2022-05-26 14:50:00|681|680.7|681.2|680.7|681.2|680.7|681|680.7|0
1653576610000|2022-05-26 14:50:10|681.3|680.8|681.2|680.9|681.4|681.1|681.2|680.8|447
1653576620000|2022-05-26 14:50:20|681.3|681|680.9|680.7|681.4|681|680.8|680.5|1201
1653576630000|2022-05-26 14:50:30|681|680.8|681.5|681.2|681.5|681.2|681|680.8|0
1653576640000|2022-05-26 14:50:40|681.6|681.3|681.5|681.2|681.6|681.4|681.5|681.2|227
1653576650000|2022-05-26 14:50:50||681.3||681.3||681.3||681.3|0
1653576670000|2022-05-26 14:51:10|681.6|681.4|681.8|681.6|681.8|681.7|681.6|681.4|1058
1653576680000|2022-05-26 14:51:20|681.7|681.4|681.7|681.4|681.7|681.4|681.6|681.4|997
1653576690000|2022-05-26 14:51:30|681.6||681.6||681.6||681.6||0
1653576700000|2022-05-26 14:51:40|681.7||681.8||681.8||681.7||0
1653576710000|2022-05-26 14:51:50|681.6||681.8||681.8||681.6||0
1653576720000|2022-05-26 14:52:00|681.6|681.5|681.6|681.4|681.6|681.5|681.6|681.4|0
1653576730000|2022-05-26 14:52:10|681.5|681.3|681.5|681.1|681.5|681.3|681.3|681|788
1653576740000|2022-05-26 14:52:20|681.4|681|681.3|681|681.4|681|681.3|681|0
1653576820000|2022-05-26 14:53:40|681.2||681.2||681.2||681.2||0
1653576830000|2022-05-26 14:53:50|681.1|680.8|681.2|681|681.2|681.1|681|680.8|2967
1653576860000|2022-05-26 14:54:20|681.1|681.1|681.2|681|681.2|681.1|681.1|680.9|746
1653576900000|2022-05-26 14:55:00||681.1||680.9||681.1||680.8|0
1653576910000|2022-05-26 14:55:10||681||681||681||681|0
1653576920000|2022-05-26 14:55:20|681.3|681.1|681.9|681.5|681.9|681.6|681.3|681.1|1656
1653576930000|2022-05-26 14:55:30|682|681.6|681.9|681.5|682|681.7|681.9|681.5|1592
1653576940000|2022-05-26 14:55:40|682|681.6|682.1|681.8|682.2|681.9|682|681.6|5823
1653576950000|2022-05-26 14:55:50|682|681.9|682|681.8|682|681.9|682|681.8|0
1653576960000|2022-05-26 14:56:00|681.9|681.6|681.4|681|681.9|681.6|681.2|680.7|1783
1653576970000|2022-05-26 14:56:10|681.5||681.5||681.5||681.4||0
1653576990000|2022-05-26 14:56:30|681.4|681.1|681.5|681.3|681.5|681.4|681.4|681.1|832
1653577020000|2022-05-26 14:57:00|681.4|681.2|681.3|680.9|681.4|681.2|681.2|680.9|1351
1653577030000|2022-05-26 14:57:10|681.4|681|681.6|681.2|681.6|681.2|681.2|681|401
1653577080000|2022-05-26 14:58:00||681.3||681.3||681.3||681.3|0
1653577090000|2022-05-26 14:58:10|681.5|681.2|681.6|681.2|681.6|681.2|681.4|681.2|394
1653577100000|2022-05-26 14:58:20||681.3||681.3||681.3||681.3|0
1653577130000|2022-05-26 14:58:50|681.7|681.4|682|681.6|682|681.6|681.7|681.4|0
1653577140000|2022-05-26 14:59:00|681.9|681.5|681.9|681.6|681.9|681.6|681.9|681.5|372
1653577160000|2022-05-26 14:59:20|681.8|681.4|681.9|681.5|681.9|681.5|681.5|681.3|3299
1653577170000|2022-05-26 14:59:30|682|681.6|682|681.6|682.1|681.7|682|681.6|10
1653577180000|2022-05-26 14:59:40|681.9|681.5|681.4|681|681.9|681.6|681.4|681|1391
1653577190000|2022-05-26 14:59:50||680.9||681||681.1||680.9|0
1653577200000|2022-05-26 15:00:00||680.9||681||681||680.9|0
1653577210000|2022-05-26 15:00:10|681.5|681.1|681.4|681.1|681.5|681.1|681.4|681.1|0
1653577230000|2022-05-26 15:00:30|681.5|681.2|681.6|681.4|681.8|681.4|681.5|681.2|61
1653577240000|2022-05-26 15:00:40|681.7|681.5|681.8|681.5|681.8|681.5|681.7|681.5|409
1653577270000|2022-05-26 15:01:10|681.9|681.6|682.2|681.9|682.2|681.9|681.9|681.6|365
1653577280000|2022-05-26 15:01:20|682|682|682.3|682|682.4|682.1|682|682|5400
1653577290000|2022-05-26 15:01:30|682.4|682.1|682|681.9|682.5|682.3|682|681.9|10631
1653577300000|2022-05-26 15:01:40|681.9|681.8|681.8|681.4|682|681.8|681.6|681.2|4211
1653577310000|2022-05-26 15:01:50||681.5||681.5||681.6||681.5|139
1653577320000|2022-05-26 15:02:00|681.9|681.6|681.9|681.4|682.2|681.8|681.9|681.4|3213
1653577330000|2022-05-26 15:02:10||681.5||681.6||681.6||681.5|300
1653577360000|2022-05-26 15:02:40|681.8|681.5|681.5|681.2|681.8|681.5|681.5|681.2|2242
1653577370000|2022-05-26 15:02:50|681.6|681.3|682.1|681.9|682.1|681.9|681.5|681.3|199
1653577380000|2022-05-26 15:03:00|682.2|682|682.2|682|682.2|682|682.2|682|0
1653577390000|2022-05-26 15:03:10|682.3||682.3||682.3||682.3||0
1653577400000|2022-05-26 15:03:20|682.4|682.1|682.4|682.1|682.4|682.1|682.4|682.1|0
1653577410000|2022-05-26 15:03:30|682.5|682.2|682.5|682.2|682.5|682.2|682.4|682.1|0
1653577420000|2022-05-26 15:03:40|682.4|682.3|682.8|682.4|682.8|682.4|682.4|682.2|1117
1653577430000|2022-05-26 15:03:50|682.9|682.5|682.8|682.6|683|682.6|682.8|682.5|0
1653577440000|2022-05-26 15:04:00|682.9|682.7|683.1|682.9|683.4|683|682.9|682.6|1583
1653577450000|2022-05-26 15:04:10|683.2||683.2||683.2||683.2||0
1653577460000|2022-05-26 15:04:20|683.3||683.3||683.3||683.3||0
1653577470000|2022-05-26 15:04:30|683.1||683.1||683.1||683.1||0
1653577480000|2022-05-26 15:04:40|683|682.8|683|682.6|683|682.9|682.8|682.4|4778
1653577490000|2022-05-26 15:04:50|683.1|682.7|684|683.6|684|683.7|683.1|682.7|7553
1653577500000|2022-05-26 15:05:00|683.9|683.7|684|683.6|684|683.7|683.4|683.2|11988
1653577520000|2022-05-26 15:05:20|683.6|683.5|684.2|683.7|684.3|683.7|683.6|683.5|15000
1653577530000|2022-05-26 15:05:30|684.3|683.8|684.3|683.9|684.3|683.9|684.3|683.8|0
1653577540000|2022-05-26 15:05:40|684.4|684|684|683.6|684.5|684.1|684|683.5|18145
1653577550000|2022-05-26 15:05:50|683.6|683.5|683.9|683.4|684|683.6|683.6|683.4|5000
1653577570000|2022-05-26 15:06:10|684|683.5|684.1|683.7|684.1|683.7|684|683.5|2060
1653577580000|2022-05-26 15:06:20|684.2|683.8|684.2|683.8|684.2|683.9|684.2|683.8|0
1653577590000|2022-05-26 15:06:30|684.3|683.9|684.3|684|684.3|684|684.3|683.9|0
1653577610000|2022-05-26 15:06:50|684.2|683.9|683.6|683.2|684.2|683.9|683.5|683.2|3524
1653577620000|2022-05-26 15:07:00|683.7|683.3|683.9|683.5|684.2|683.9|683.7|683.3|31987
1653577630000|2022-05-26 15:07:10|684|683.6|683.8|683.5|684|683.6|683.7|683.5|3354
1653577640000|2022-05-26 15:07:20|683.7|683.4|683.5|683.2|683.7|683.4|683.5|683.2|1641
1653577650000|2022-05-26 15:07:30||683.1||683.2||683.2||683.1|0
1653577660000|2022-05-26 15:07:40|683.4|683|683.2|682.7|683.4|683|683.2|682.7|285
1653577670000|2022-05-26 15:07:50|683.1||683.1||683.1||683.1||0
1653577750000|2022-05-26 15:09:10|683.2|682.8|683.1|682.7|683.4|683|683.1|682.7|2260
1653577780000|2022-05-26 15:09:40|683.2|682.8|683.7|683.3|683.7|683.4|683.2|682.8|15896
1653577800000|2022-05-26 15:10:00|683.8|683.4|684|683.5|684|683.7|683.8|683.4|4612
1653577820000|2022-05-26 15:10:20|683.9|683.2|683.7|683.3|683.9|683.6|683.5|683.2|15753
1653577840000|2022-05-26 15:10:40|683.6||683.6||683.6||683.6||0
1653577850000|2022-05-26 15:10:50|||||||||95
1653577860000|2022-05-26 15:11:00|683.5|683.2|683.2|682.7|683.5|683.2|683.2|682.7|4199
1653577870000|2022-05-26 15:11:10|683|682.8|683|682.8|683|682.9|683|682.8|0
1653577880000|2022-05-26 15:11:20|683.1|682.9|683.2|682.8|683.2|682.9|683|682.8|166
1653577890000|2022-05-26 15:11:30|683.1||683.1||683.1||683.1||0
1653577900000|2022-05-26 15:11:40|683.2|682.9|683.5|683.3|683.5|683.3|683.2|682.9|2067
1653577910000|2022-05-26 15:11:50|683.6|683.4|683.6|683.2|683.8|683.6|683.4|683.1|2479
1653577920000|2022-05-26 15:12:00|683.5|683.3|683.5|683.3|683.7|683.3|683.5|683.2|8
1653577930000|2022-05-26 15:12:10|683.4|683.2|683.3|683|683.4|683.2|683.1|682.8|2389
1653577940000|2022-05-26 15:12:20|683.4|683.1|683.4|683.2|683.4|683.2|683.4|683.1|2097
1653577950000|2022-05-26 15:12:30|683.5|683.3|683.4|683.1|683.5|683.3|683.3|683.1|1050
1653577960000|2022-05-26 15:12:40||683.2||683.2||683.2||683.2|0
1653577980000|2022-05-26 15:13:00|683.5|683.3|684|683.6|684.1|683.7|683.5|683.2|4215
1653577990000|2022-05-26 15:13:10|684.1|683.7|684.1|683.9|684.1|683.9|683.8|683.7|1000
1653578000000|2022-05-26 15:13:20|684.3|684|684.4|684.1|684.4|684.1|684.1|684|1678
1653578010000|2022-05-26 15:13:30|684.5|684|684.1|683.8|684.5|684.1|684|683.8|1940
1653578030000|2022-05-26 15:13:50|684||684||684||684||0
1653578040000|2022-05-26 15:14:00|683.9|683.6|683.8|683.4|683.9|683.6|683.8|683.4|981
1653578050000|2022-05-26 15:14:10||683.5||683.5||683.5||683.5|0
1653578080000|2022-05-26 15:14:40|683.7|683.6|683.7|683.5|683.8|683.7|683.7|683.5|84
1653578130000|2022-05-26 15:15:30|683.6|683.4|683.6|683.2|683.6|683.4|683.6|683.2|604
1653578160000|2022-05-26 15:16:00|||||||||139
1653578180000|2022-05-26 15:16:20||683.3||683.2||683.3||683.2|0
1653578190000|2022-05-26 15:16:30|683.9|683.5|684|683.5|684|683.6|683.9|683.5|1783
1653578210000|2022-05-26 15:16:50||683.6||683.5||683.6||683.5|0
1653578220000|2022-05-26 15:17:00||683.7||683.7||683.7||683.7|0
1653578240000|2022-05-26 15:17:20|683.9|683.5|683.9|683.5|683.9|683.5|683.9|683.5|1
1653578260000|2022-05-26 15:17:40|684.1|683.6|684.1|683.6|684.1|683.6|684.1|683.6|0
1653578270000|2022-05-26 15:17:50|||||||||606
1653578290000|2022-05-26 15:18:10|683.9|683.5|683.9|683.5|683.9|683.5|683.9|683.5|0
1653578300000|2022-05-26 15:18:20|684||684||684||684||500
1653578330000|2022-05-26 15:18:50||683.6||683.5||683.6||683.5|0
1653578340000|2022-05-26 15:19:00|683.9||683.9||683.9||683.9||0
1653578400000|2022-05-26 15:20:00|683.6|683.2|684.3|683.7|684.3|683.7|683.6|683.2|2520
1653578410000|2022-05-26 15:20:10|684.2|683.8|684.2|683.9|684.3|683.9|684.2|683.8|2538
1653578420000|2022-05-26 15:20:20|684.3|684.1|684.6|684.1|684.6|684.1|684.3|684.1|1802
1653578430000|2022-05-26 15:20:30|684.3|684|684.3|684|684.3|684|684.3|683.8|3997
1653578440000|2022-05-26 15:20:40|684.4||684.4||684.4||684.4||12
1653578450000|2022-05-26 15:20:50|684.3|684.1|684.4|683.9|684.4|684.1|684.3|683.9|850
1653578460000|2022-05-26 15:21:00||684||684||684||684|0
1653578480000|2022-05-26 15:21:20|684.1|684.1|684.1|683.6|684.1|684.1|684.1|683.6|599
1653578490000|2022-05-26 15:21:30|684.2||684.2||684.2||684.2||0
1653578500000|2022-05-26 15:21:40|684.1||684.1||684.1||684.1||0
1653578510000|2022-05-26 15:21:50|684.4|683.7|684.4|683.9|684.4|683.9|684.4|683.7|205
1653578520000|2022-05-26 15:22:00|684.1|683.6|684.1|683.6|684.1|683.6|684.1|683.6|82
1653578530000|2022-05-26 15:22:10|684|683.5|683.8|683.3|684|683.5|683.8|683.3|389
1653578540000|2022-05-26 15:22:20||683.2||683.2||683.2||683.2|0
1653578550000|2022-05-26 15:22:30|683.4|683.1|683.4|682.8|683.4|683.2|683.4|682.8|349
1653578570000|2022-05-26 15:22:50|683.3||683.3||683.3||683.3||0
1653578590000|2022-05-26 15:23:10|683.5|682.9|683.7|683.1|683.7|683.1|683.5|682.9|1000
1653578600000|2022-05-26 15:23:20|683.6|683|683.6|683|683.6|683|683.6|683|0
1653578620000|2022-05-26 15:23:40||683.1||683.1||683.1||683.1|0
1653578630000|2022-05-26 15:23:50|683.8|683.3|683.6|683.2|683.8|683.3|683.6|683.2|67
1653578650000|2022-05-26 15:24:10||683.1||683||683.1||683|878
1653578660000|2022-05-26 15:24:20||683.2||683.2||683.2||683.2|597
1653578670000|2022-05-26 15:24:30|683.9|683.4|683.9|683.3|684|683.4|683.9|683.3|0
1653578680000|2022-05-26 15:24:40|683.8|683.4|683.7|683.4|683.9|683.4|683.7|683.3|0
1653578700000|2022-05-26 15:25:00|683.8|683.7|683.8|683.4|683.8|683.7|683.8|683.3|1504
1653578740000|2022-05-26 15:25:40|684||683.9||684||683.9||9
1653578750000|2022-05-26 15:25:50|683.7|683.3|683.7|683.3|683.7|683.3|683.7|683.3|315
1653578760000|2022-05-26 15:26:00|683.8||683.7||683.8||683.7||27
1653578770000|2022-05-26 15:26:10|683.8||683.8||683.8||683.7||0
1653578780000|2022-05-26 15:26:20||683.4||683.4||683.4||683.4|0
1653578790000|2022-05-26 15:26:30||683.3||683.3||683.3||683.3|0
1653578800000|2022-05-26 15:26:40||683.4||683.5||683.5||683.4|0
1653578810000|2022-05-26 15:26:50|683.9|683.4|683.7|683.4|683.9|683.4|683.7|683.4|830
1653578820000|2022-05-26 15:27:00||683.3||683.3||683.3||683.3|413
1653578830000|2022-05-26 15:27:10|683.6|683.4|683.6|683.3|683.6|683.4|683.6|683.3|475
1653578840000|2022-05-26 15:27:20|||||||||12
1653578850000|2022-05-26 15:27:30|683.7|683|683.4|683|683.7|683|683.4|683|0
1653578860000|2022-05-26 15:27:40|683.2|682.8|683.2|682.8|683.2|682.8|683.2|682.8|86
1653578890000|2022-05-26 15:28:10|683.1||683.1||683.1||683.1||0
1653578900000|2022-05-26 15:28:20|683.3|682.9|683.3|682.9|683.3|682.9|683.3|682.9|1760
1653578920000|2022-05-26 15:28:40|||||||||233
1653578930000|2022-05-26 15:28:50|683.5||683.5||683.5||683.5||115
1653578940000|2022-05-26 15:29:00|683.6|683|684|683.4|684|683.4|683.6|683|5452
1653578950000|2022-05-26 15:29:10|683.9||683.9||683.9||683.9||46
1653578960000|2022-05-26 15:29:20|683.8|683.5|683.8|683.4|683.8|683.5|683.8|683.4|285
1653578970000|2022-05-26 15:29:30|683.9|683.5|684|683.5|684|683.5|683.9|683.5|300
1653578980000|2022-05-26 15:29:40||683.6||683.6||683.6||683.6|0
1653578990000|2022-05-26 15:29:50||683.5||683.4||683.5||683.4|1496
1653634820000|2022-05-27 07:00:20|687|686.4|687.8|687.1|688|687.4|686.7|685|24974
1653634830000|2022-05-27 07:00:30|688|687.2|689|688.2|689|688.4|687.7|686.4|13056
1653634840000|2022-05-27 07:00:40|688.9|688|688.1|686.8|688.9|688.1|687.9|686.5|6235
1653634850000|2022-05-27 07:00:50|688.2||688.2||688.2||688.2||0
1653634860000|2022-05-27 07:01:00|688.3|686.9|688.4|687.2|688.5|687.2|688.2|686.9|0
1653634870000|2022-05-27 07:01:10|688.3|687.3|688.4|687.3|688.4|687.3|688.1|687.3|0
1653634880000|2022-05-27 07:01:20|688.5|687.4|688.6|687.6|688.6|688.5|688.5|687.4|316
1653634900000|2022-05-27 07:01:40|688.5||688.6||688.6||688.5||0
1653634910000|2022-05-27 07:01:50|688.5|687.7|688.5|687.3|688.6|687.8|688.5|687.3|800
1653634920000|2022-05-27 07:02:00|688.4|687.2|688.4|687.2|688.4|687.2|688.4|687|0
1653634930000|2022-05-27 07:02:10||687.4||687.5||687.5||687.4|0
1653634940000|2022-05-27 07:02:20||687.4||687.4||687.4||687.4|0
1653634950000|2022-05-27 07:02:30|688.3|687.3|687.3|686|688.3|687.3|685.6|685.3|23173
1653634960000|2022-05-27 07:02:40|687.2|686.1|687.2|686|687.2|686.2|687.2|685.7|0
1653634980000|2022-05-27 07:03:00|687.3|686.1|687.3|686.3|687.3|686.3|687.3|686|0
1653634990000|2022-05-27 07:03:10||686.4||686.5||686.5||686.4|0
1653635000000|2022-05-27 07:03:20|687.4|686.6|687.6|686.7|687.7|687.1|687.3|686.6|1493
1653635010000|2022-05-27 07:03:30||686.6||686.7||686.7||686.6|0
1653635020000|2022-05-27 07:03:40|687.5|686.6|687.3|686.1|687.5|686.6|686.4|685.7|6300
1653635030000|2022-05-27 07:03:50|687|686.2|687|686.1|687|686.2|687|686.1|0
1653635040000|2022-05-27 07:04:00|687.1|686.2|687.9|686.8|687.9|686.8|687.1|686.2|3539
1653635050000|2022-05-27 07:04:10|687.8|686.7|687.3|686.3|687.8|686.7|687.3|686|818
1653635060000|2022-05-27 07:04:20|687.4|686.4|687.7|686.4|687.7|686.4|687.3|686.3|0
1653635070000|2022-05-27 07:04:30|687.2|686.3|687.1|686.3|687.2|686.3|687.1|686.3|0
1653635080000|2022-05-27 07:04:40|686.8|686.1|686.8|686.3|686.8|686.3|686.4|685.6|1751
1653635090000|2022-05-27 07:04:50|686.7|686.1|686.5|685.6|686.7|686.1|686.5|685.6|302
1653635100000|2022-05-27 07:05:00|686.4|685.5|686.1|685.4|686.4|685.5|686.1|685.4|0
1653635110000|2022-05-27 07:05:10|686.2|685.5|686.8|686|686.8|686|686.2|685.5|400
1653635130000|2022-05-27 07:05:30|686.9|686.1|688|687.2|688|687.2|686.9|686.1|1500
1653635150000|2022-05-27 07:05:50|687.9|687.1|687.8|687.3|687.9|687.3|687.4|686.6|3600
1653635160000|2022-05-27 07:06:00|687.9|687.4|688.4|687.8|688.5|687.9|687.9|687.3|2810
1653635170000|2022-05-27 07:06:10|688.3|687.6|688.3|687.7|688.3|687.7|688.2|687.4|226
1653635180000|2022-05-27 07:06:20||687.6||687.6||687.6||687.6|0
1653635190000|2022-05-27 07:06:30|688.4|687.7|689|688.5|689|688.5|688.4|687.7|8834
1653635200000|2022-05-27 07:06:40|688.9|688.4|689.9|689|690|689|688.6|688.3|10678
1653635210000|2022-05-27 07:06:50||689.1||689.2||689.2||689.1|0
1653635220000|2022-05-27 07:07:00||689.3||689.3||689.3||689.3|0
1653635230000|2022-05-27 07:07:10|689.7||689.7||689.7||689.7||0
1653635240000|2022-05-27 07:07:20|689.6|689.1|689.6|688.8|689.6|689.1|689|688.7|5987
1653635250000|2022-05-27 07:07:30||688.7||688.8||688.8||688.7|0
1653635260000|2022-05-27 07:07:40|689.5|688.9|689.6|689|689.6|689|689.5|688.7|200
1653635280000|2022-05-27 07:08:00|689.5|689.1|689.5|689.1|689.7|689.6|689.5|689.1|2705
1653635290000|2022-05-27 07:08:10|689.4|688.9|689.7|689|689.7|689|689.3|688.4|823
1653635300000|2022-05-27 07:08:20|||||||||69
1653635310000|2022-05-27 07:08:30|689.6|688.9|689.1|688.1|689.6|688.9|689.1|688.1|901
1653635320000|2022-05-27 07:08:40|689|688|689|688.4|689|688.4|688.9|688|0
1653635330000|2022-05-27 07:08:50|689.1|688.5|689.2|688.6|689.3|688.8|689.1|688.5|840
1653635340000|2022-05-27 07:09:00|689.1|688.5|689|688.4|689.1|688.5|689|688.4|0
1653635350000|2022-05-27 07:09:10||688.5||688.5||688.5||688.5|0
1653635360000|2022-05-27 07:09:20|688.9|688.4|688.8|688.5|688.9|688.5|688.4|688|6397
1653635370000|2022-05-27 07:09:30|688.9|688.6|689.6|689.1|689.7|689.4|688.9|688.5|12323
1653635380000|2022-05-27 07:09:40|689.7|689.2|689.6|689.1|689.7|689.2|689.6|689.1|0
1653635400000|2022-05-27 07:10:00||689.2||689.2||689.2||689.2|0
1653635410000|2022-05-27 07:10:10|689.7|689.3|689.7|688.9|689.7|689.6|689.4|688.9|5954
1653635420000|2022-05-27 07:10:20|689.6|689|689.7|688.9|689.7|689.2|689.6|688.9|2000
1653635430000|2022-05-27 07:10:30|689.6|689|689.7|689|689.7|689.6|689.6|689|2261
1653635440000|2022-05-27 07:10:40|689.6|688.9|689.3|688.7|689.6|688.9|689|688.2|7124
1653635450000|2022-05-27 07:10:50|689.4|688.6|689.4|688.9|689.4|689.1|689.4|688.4|339
1653635460000|2022-05-27 07:11:00||688.8||688.9||688.9||688.8|0
1653635470000|2022-05-27 07:11:10|689.6|689|689.4|689|689.6|689|689.4|688.8|200
1653635480000|2022-05-27 07:11:20|689.6|689.1|689.7|689.1|689.7|689.4|689|688.8|14947
1653635500000|2022-05-27 07:11:40|689.6|689.2|689.3|688.7|689.6|689.2|689.3|688.7|256
1653635510000|2022-05-27 07:11:50|689.2|688.6|689.4|688.9|689.4|688.9|689.2|688.6|0
1653635520000|2022-05-27 07:12:00|689.5|689|689.7|689.1|689.7|689.1|689.5|689|0
1653635530000|2022-05-27 07:12:10|689.9|689.2|690.6|690.1|691|690.6|689.9|689.2|24687
1653635540000|2022-05-27 07:12:20|690.5|690|690.8|690.1|690.9|690.1|690.1|689.5|10086
1653635550000|2022-05-27 07:12:30|690.9|690.2|691|690.3|691|690.3|690.9|690.2|0
1653635560000|2022-05-27 07:12:40|690.9|690.2|691.5|690.9|691.5|690.9|690.9|690.1|11346
1653635570000|2022-05-27 07:12:50|691.4|690.8|691.1|690.6|691.4|690.9|690.7|690.3|3988
1653635580000|2022-05-27 07:13:00|691|690.5|691|690.5|691|690.5|691|690.3|0
1653635590000|2022-05-27 07:13:10|691.1|690.6|691|690.5|691.3|690.8|690.9|690.3|4311
1653635600000|2022-05-27 07:13:20|691.1|690.4|690.3|689.7|691.1|690.5|690.2|689.5|1729
1653635610000|2022-05-27 07:13:30|690.2|689.6|690.7|690|690.8|690.2|690.2|689.6|149
1653635620000|2022-05-27 07:13:40|690.8|690.1|691.1|690.6|691.2|690.6|690.8|690.1|0
1653635630000|2022-05-27 07:13:50|691.2|690.7|691.6|691|691.7|691.1|691.2|690.4|0
1653635650000|2022-05-27 07:14:10|691.5|690.7|691.5|691|691.6|691|691.2|690.6|301
1653635660000|2022-05-27 07:14:20|691|690.8|692|691.5|692|691.5|691|690.5|5000
1653635670000|2022-05-27 07:14:30|692.2|691.6|692.6|691.9|693|692.6|692.2|691.6|9355
1653635680000|2022-05-27 07:14:40|692.8|692|693|692.6|693.2|692.9|692.8|692|16043
1653635690000|2022-05-27 07:14:50|692.9|692.5|692.9|692.4|692.9|692.5|692.8|692.3|686
1653635700000|2022-05-27 07:15:00|692.5|692.5|693|692.5|693.2|692.7|692.5|692.3|377
1653635710000|2022-05-27 07:15:10|692.9|692.6|692.7|692.3|693|692.6|692.6|692.3|1429
1653635720000|2022-05-27 07:15:20|692.6||692.6||692.6||692.6||18
1653635730000|2022-05-27 07:15:30|692.5|692.2|692.1|691.5|692.5|692.2|692|691.2|1207
1653635740000|2022-05-27 07:15:40|692|691.4|691.4|691|692|691.4|691.4|690.9|1904
1653635750000|2022-05-27 07:15:50|691.3|690.8|691.3|690.7|691.3|690.8|691.3|690.6|0
1653635760000|2022-05-27 07:16:00|691.2||691.2||691.2||691.2||0
1653635780000|2022-05-27 07:16:20|691.4|690.8|691.3|690.8|691.5|690.9|691.3|690.7|46
1653635790000|2022-05-27 07:16:30||690.6||690.7||690.7||690.6|0
1653635800000|2022-05-27 07:16:40|691.2|690.6|690.9|690.5|691.2|690.7|690.9|690.5|614
1653635810000|2022-05-27 07:16:50|691|690.6|690.9|690.5|691|690.6|690.9|690.5|11
1653635820000|2022-05-27 07:17:00|691||690.9||691||690.9||16
1653635830000|2022-05-27 07:17:10|690.8|690.3|690.5|689.9|690.8|690.3|690.5|689.9|721
1653635840000|2022-05-27 07:17:20|690.4|689.8|690|689.7|690.5|689.8|690|689.6|30
1653635850000|2022-05-27 07:17:30|689.9|689.6|689.9|689.5|689.9|689.6|689.9|689.5|0
1653635860000|2022-05-27 07:17:40|689.8|689.4|689.5|689|689.9|689.4|689.5|688.9|2046
1653635870000|2022-05-27 07:17:50|689.6|688.9|690|689.5|690|689.8|689.6|688.9|1016
1653635880000|2022-05-27 07:18:00||689.4||689.4||689.4||689.3|0
1653635890000|2022-05-27 07:18:10|689.9|689.3|689.7|689|689.9|689.3|689.6|689|429
1653635900000|2022-05-27 07:18:20|689.8|689.2|689.8|689.2|690|689.3|689.8|689.1|0
1653635910000|2022-05-27 07:18:30|689.7|689.1|689.9|689.2|689.9|689.2|689.7|689|0
1653635920000|2022-05-27 07:18:40|689.8|689.1|690|689.4|690|689.4|689.8|689.1|0
1653635930000|2022-05-27 07:18:50|689.9|689.3|689.9|689.3|689.9|689.3|689.9|689.3|0
1653635940000|2022-05-27 07:19:00||689.4||689.4||689.4||689.4|8
1653635950000|2022-05-27 07:19:10|689.8|689.3|689.8|689|689.8|689.3|689.8|689|841
1653635960000|2022-05-27 07:19:20|689.6|689.1|689.4|688.8|689.6|689.1|689.3|688.7|0
1653635970000|2022-05-27 07:19:30|689.3|688.9|690|689.3|690|689.3|689.3|688.9|225
1653635980000|2022-05-27 07:19:40|689.9|689.4|690.4|689.8|690.4|689.8|689.9|689.3|2989
1653635990000|2022-05-27 07:19:50|690.5|689.7|690.6|689.9|690.8|690.1|690.5|689.7|0
1653636000000|2022-05-27 07:20:00|690.5|690|690.8|690.4|691|690.4|690.5|690|0
1653636010000|2022-05-27 07:20:10|689.9|690.3|690.4|689.7|690.7|690.3|689.8|689.2|51900
1653636020000|2022-05-27 07:20:20|690.5|689.8|690.9|690.3|690.9|690.3|690.5|689.8|0
1653636030000|2022-05-27 07:20:30|690.3|690.2|690.3|689.8|690.3|690.2|690.1|689.4|5045
1653636040000|2022-05-27 07:20:40|689.9|689.6|689.9|689.6|689.9|689.6|689.7|689.2|1449
1653636050000|2022-05-27 07:20:50|689.8|689.5|689.8|689.1|689.8|689.5|689.7|689|998
1653636060000|2022-05-27 07:21:00|689.9||689.7||689.9||689.7||0
1653636070000|2022-05-27 07:21:10|689.6|689|689.4|688.8|689.6|689.1|689.4|688.8|75
1653636080000|2022-05-27 07:21:20|689.3|688.6|689.3|688.7|689.3|688.7|689.2|688.6|1548
1653636090000|2022-05-27 07:21:30|689.2|688.5|688.7|688.1|689.2|688.5|688.7|688|939
1653636100000|2022-05-27 07:21:40|688.6|688|688.5|688.1|688.6|688.1|688.5|688|1927
1653636110000|2022-05-27 07:21:50|688.4|688|688.4|688|688.4|688|688.4|688|201
1653636120000|2022-05-27 07:22:00|688.3|687.7|688.7|688.1|689|688.4|687.7|687.6|11478
1653636140000|2022-05-27 07:22:20|688.6||688.6||688.6||688.6||0
1653636150000|2022-05-27 07:22:30|688.1|688|688.2|687.7|688.9|688.2|688.1|687.7|12335
1653636160000|2022-05-27 07:22:40||687.6||687.6||687.6||687.6|0
1653636180000|2022-05-27 07:23:00|688.1|687.5|688.9|688.1|688.9|688.1|688.1|687.4|0
1653636200000|2022-05-27 07:23:20|689|688.2|689.3|688.5|689.3|688.5|689|688.2|400
1653636210000|2022-05-27 07:23:30|689.2|688.4|688.2|687.7|689.2|688.4|688.2|687.6|69
1653636220000|2022-05-27 07:23:40|688.1|687.6|688.5|687.9|688.7|688.1|687.7|687.3|3399
1653636230000|2022-05-27 07:23:50|688.6||688.6||688.6||688.6||0
1653636240000|2022-05-27 07:24:00|688.8|688|688.8|688.1|688.8|688.1|688.8|688|0
1653636250000|2022-05-27 07:24:10|688.7|688|688.6|687.9|688.7|688|688.6|687.9|0
1653636270000|2022-05-27 07:24:30|688.5||688.5||688.5||688.5||0
1653636280000|2022-05-27 07:24:40|688.4|688|688|687.9|688.4|688|688|687.9|5033
1653636290000|2022-05-27 07:24:50|||||||||100
1653636300000|2022-05-27 07:25:00|688.2|688|688.4|688.1|688.4|688.1|688.2|688|40
1653636310000|2022-05-27 07:25:10|688.3|687.9|689|688.4|689|688.4|688.3|687.9|2167
1653636320000|2022-05-27 07:25:20|689.1|688.5|689.2|688.6|689.5|688.9|689.1|688.5|0
1653636330000|2022-05-27 07:25:30|689.1|688.5|688.7|688.1|689.1|688.5|688.7|688.1|1765
1653636350000|2022-05-27 07:25:50|688.6|688|688.6|688.1|688.6|688.1|688.4|687.9|0
1653636360000|2022-05-27 07:26:00|688.7|688.2|689.4|688.9|689.4|689|688.7|688.2|1146
1653636370000|2022-05-27 07:26:10|689.5|689|689.5|689|689.5|689|689.5|689|0
1653636380000|2022-05-27 07:26:20|689.6|689.1|689.7|689.1|689.7|689.1|689.6|689.1|0
1653636390000|2022-05-27 07:26:30|689.8|689.2|689.9|689.4|689.9|689.4|689.8|689.2|0
1653636400000|2022-05-27 07:26:40|690|689.5|690|689.3|690|689.5|689.9|689.3|2500
1653636410000|2022-05-27 07:26:50|689.9|689.4|689.8|689.4|690|689.4|689.8|689.3|180
1653636440000|2022-05-27 07:27:20|689.7||689.7||689.7||689.7||0
1653636470000|2022-05-27 07:27:50|689.8|689.5|689.8|689.6|689.8|689.6|689.8|689.5|170
1653636480000|2022-05-27 07:28:00|689.7|689.4|689.8|689.4|689.8|689.4|689.7|689.3|604
1653636490000|2022-05-27 07:28:10|690|689.5|690|689.5|690|689.6|690|689.5|1
1653636500000|2022-05-27 07:28:20||689.6||689.6||689.6||689.6|0
1653636510000|2022-05-27 07:28:30|690.1|690|690.2|689.8|690.3|690|690.1|689.6|7784
1653636520000|2022-05-27 07:28:40|690.1|689.9|690.4|689.9|690.5|690|690.1|689.8|998
1653636540000|2022-05-27 07:29:00|690.5|690|691.9|691.4|692.5|692|690.5|690|66468
1653636550000|2022-05-27 07:29:10|691.8|691.3|691.3|690.7|691.8|691.3|691.2|690.6|6956
1653636560000|2022-05-27 07:29:20|691|690.8|691|690.7|691|690.9|691|690.7|2250
1653636570000|2022-05-27 07:29:30|690.9|690.8|690.8|690.4|691|690.8|690.8|690.4|4133
1653636580000|2022-05-27 07:29:40|691|690.5|691|690.5|691|690.9|690.9|690.4|7848
1653636610000|2022-05-27 07:30:10||690.6||690.6||690.6||690.6|0
1653636620000|2022-05-27 07:30:20|690.9|690.7|691.3|691.1|691.3|691.1|690.9|690.7|39909
1653636630000|2022-05-27 07:30:30|691.5|691.2|691.7|691.1|691.9|691.5|691.5|691|6381
1653636640000|2022-05-27 07:30:40|691.6|691|691.2|690.9|691.6|691|691.1|690.9|2620
1653636650000|2022-05-27 07:30:50|691.3|690.8|691|690.6|691.3|690.8|690.8|690.6|2449
1653636670000|2022-05-27 07:31:10|690.9|690.5|690.8|690.6|691|690.6|690.6|690.4|1005
1653636680000|2022-05-27 07:31:20|691|690.7|691.3|690.9|691.3|690.9|691|690.7|3457
1653636700000|2022-05-27 07:31:40|691.2|690.7|691.3|691|691.3|691|691.2|690.7|0
1653636710000|2022-05-27 07:31:50|691.2|690.8|691.1|690.7|691.2|690.8|691.1|690.7|1743
1653636730000|2022-05-27 07:32:10|691||691.1||691.1||691||74
1653636760000|2022-05-27 07:32:40|691||691||691||691||500
1653636770000|2022-05-27 07:32:50|691.1|690.8|691.8|691.3|691.8|691.3|691.1|690.7|1423
1653636780000|2022-05-27 07:33:00|691.9|691.1|691.4|691.1|691.9|691.1|691.4|691.1|3844
1653636790000|2022-05-27 07:33:10|691.5||691.6||691.6||691.5||0
1653636800000|2022-05-27 07:33:20|691.7|691.2|692|691.6|692|691.6|691.7|691.2|1967
1653636810000|2022-05-27 07:33:30|691.6|691.7|691.6|691.3|691.9|691.7|691.5|691.3|2831
1653636820000|2022-05-27 07:33:40|691.7||691.8||691.8||691.7||0
1653636830000|2022-05-27 07:33:50||691.4||691.4||691.4||691.4|0
1653636840000|2022-05-27 07:34:00|691.7|691.2|691.2|690.6|691.7|691.2|691.1|690.4|3490
1653636850000|2022-05-27 07:34:10|691.1|690.5|690.6|690|691.1|690.5|690.5|689.9|3755
1653636860000|2022-05-27 07:34:20|690.5|689.9|690.6|689.9|690.6|689.9|690.2|689.6|3465
1653636870000|2022-05-27 07:34:30|689.8|689.7|690.2|689.8|690.5|689.9|689.7|689.6|38243
1653636880000|2022-05-27 07:34:40|690||690||690||690||0
1653636890000|2022-05-27 07:34:50|689.9|689.6|689.8|689.6|689.9|689.8|689.8|689.6|3185
1653636900000|2022-05-27 07:35:00|689.7|689.5|689.9|689.3|689.9|689.5|689.6|689|2912
1653636910000|2022-05-27 07:35:10|689.8||689.8||689.8||689.8||260
1653636920000|2022-05-27 07:35:20|689.7||689.8||689.8||689.7||200
1653636940000|2022-05-27 07:35:40|689.7|689.1|689.2|688.8|689.7|689.3|689.2|688.6|4061
1653636960000|2022-05-27 07:36:00|689.1|688.6|689|688.6|689.1|688.8|689|688.6|3749
1653636970000|2022-05-27 07:36:10|689.1||689.1||689.2||689.1||0
1653636990000|2022-05-27 07:36:30||688.7||688.7||688.7||688.7|0
1653637000000|2022-05-27 07:36:40||688.6||688.6||688.6||688.6|0
1653637020000|2022-05-27 07:37:00||688.7||688.7||688.7||688.7|0
1653637030000|2022-05-27 07:37:10|689.2|688.8|689.6|689.2|689.9|689.4|689.2|688.8|3804
1653637040000|2022-05-27 07:37:20|689.2|689.1|689.2|689|689.2|689.1|689.2|688.8|1010
1653637050000|2022-05-27 07:37:30|689.4|689.1|689.6|689|689.6|689.4|689.4|689|1948
1653637060000|2022-05-27 07:37:40|689.5||689.5||689.5||689.5||0
1653637070000|2022-05-27 07:37:50|689.4|688.9|688.9|688.5|689.4|688.9|688.9|688.5|1099
1653637080000|2022-05-27 07:38:00|688.8|688.4|688.5|687.9|688.8|688.4|688.5|687.9|3510
1653637100000|2022-05-27 07:38:20||688||687.9||688||687.9|0
1653637110000|2022-05-27 07:38:30|688.4||688.4||688.4||688.4||0
1653637120000|2022-05-27 07:38:40|688.3|688|688.3|687.9|688.3|688.1|688.1|687.9|2142
1653637130000|2022-05-27 07:38:50||688||688||688||688|0
1653637150000|2022-05-27 07:39:10|688.2|688.1|688.3|688|688.3|688.1|688.2|687.9|1194
1653637160000|2022-05-27 07:39:20|688.2|687.9|687.9|687.8|688.2|687.9|687.9|687.7|4423
1653637170000|2022-05-27 07:39:30|687.8|687.7|688.2|687.7|688.2|687.7|687.6|687.2|2055
1653637180000|2022-05-27 07:39:40||687.6||687.7||687.7||687.6|0
1653637190000|2022-05-27 07:39:50|688.1|687.6|688.1|687.5|688.1|687.6|688.1|687.5|0
1653637200000|2022-05-27 07:40:00|688|687.2|687.8|687.3|688|687.5|687.7|687.2|12524
1653637210000|2022-05-27 07:40:10||687.2||687.3||687.3||687.2|0
1653637220000|2022-05-27 07:40:20|687.9|687.4|688.1|687.7|688.1|687.7|687.9|687.4|0
1653637230000|2022-05-27 07:40:30|688|687.6|687.9|687.3|688|687.6|687.9|687.3|1093
1653637240000|2022-05-27 07:40:40|687.8||687.8||687.8||687.8||0
1653637260000|2022-05-27 07:41:00|687.7|687.2|687.7|687.1|687.7|687.3|687.7|687.1|53
1653637270000|2022-05-27 07:41:10|687.5||687.5||687.5||687.5||0
1653637290000|2022-05-27 07:41:30|687.4|687|687.1|686.4|687.4|687.1|687.1|686.4|6510
1653637300000|2022-05-27 07:41:40|687.2|686.5|687.4|687|687.4|687.1|687.1|686.5|1073
1653637310000|2022-05-27 07:41:50|687.5|687.1|687.6|687.1|687.7|687.2|687.5|687.1|0
1653637330000|2022-05-27 07:42:10|687.5|687|687.2|686.7|687.5|687|687|686.7|9901
1653637340000|2022-05-27 07:42:20|687.3|686.8|687.2|686.7|687.4|686.9|687.2|686.7|0
1653637350000|2022-05-27 07:42:30|687.1|686.6|687|686.6|687.1|686.6|687|686.5|1000
1653637360000|2022-05-27 07:42:40||686.5||686.5||686.5||686.5|0
1653637370000|2022-05-27 07:42:50|686.9|686.4|686.7|686.1|686.9|686.4|686.3|685.9|6295
1653637380000|2022-05-27 07:43:00|686.6|686|686.6|686|686.6|686|686.6|686|0
1653637390000|2022-05-27 07:43:10||686.1||686.1||686.1||686.1|0
1653637410000|2022-05-27 07:43:30|686.5|686|686.4|686|686.5|686|686.4|686|483
1653637420000|2022-05-27 07:43:40|686.3|686.1|686.4|686|686.4|686.1|686.3|686|1
1653637430000|2022-05-27 07:43:50|685.9|685.8|686|685.7|686.4|685.9|685.9|685.6|27569
1653637440000|2022-05-27 07:44:00|686.1|685.6|685.9|685.7|686.1|685.7|685.9|685.6|507
1653637460000|2022-05-27 07:44:20|686.1|685.8|686.2|685.7|686.4|685.9|686.1|685.7|192
1653637480000|2022-05-27 07:44:40||685.8||685.7||685.9||685.6|0
1653637500000|2022-05-27 07:45:00|686.3|685.8|687|686.6|687|686.6|686.3|685.8|1346
1653637510000|2022-05-27 07:45:10|686.9|686.5|686.8|686.4|686.9|686.5|686.7|686.4|920
1653637520000|2022-05-27 07:45:20|686.7|686.3|686.5|686|686.7|686.3|686.5|686|248
1653637530000|2022-05-27 07:45:30|686.4||686.4||686.4||686.4||0
1653637540000|2022-05-27 07:45:40||685.9||685.9||685.9||685.9|0
1653637550000|2022-05-27 07:45:50||686||685.9||686||685.9|0
1653637580000|2022-05-27 07:46:20|686.3|685.7|686|685.6|686.3|685.7|686|685.6|835
1653637620000|2022-05-27 07:47:00|686.1|685.7|686.3|685.8|686.3|685.8|686.1|685.7|0
1653637630000|2022-05-27 07:47:10|686.2|685.7|686.2|685.6|686.2|685.7|686.2|685.6|200
1653637640000|2022-05-27 07:47:20|686.1|685.5|685.6|685.1|686.1|685.5|685.6|685.1|1514
1653637650000|2022-05-27 07:47:30|685.5|685|685.4|685|685.5|685|685.4|685|261
1653637660000|2022-05-27 07:47:40|685.5|685.1|685.5|685|685.5|685.1|685.5|685|0
1653637680000|2022-05-27 07:48:00|685.4|684.9|685|684.4|685.4|684.9|685|684.3|1753
1653637690000|2022-05-27 07:48:10|684.8|684.3|684.8|684.3|684.8|684.3|684.8|684.2|0
1653637700000|2022-05-27 07:48:20|684.7|684.2|684.4|683.8|684.7|684.2|684.4|683.7|476
1653637710000|2022-05-27 07:48:30|684.2|683.7|684.1|683.6|684.2|683.7|684.1|683.5|831
1653637720000|2022-05-27 07:48:40|684.2|683.7|684.8|684.3|684.9|684.4|684.2|683.7|171
1653637730000|2022-05-27 07:48:50|684.7|684.4|684.8|684.2|684.8|684.4|684.7|684.1|0
1653637740000|2022-05-27 07:49:00|684.9|684.3|685.1|684.5|685.1|684.6|684.9|684.3|0
1653637750000|2022-05-27 07:49:10|685.2|684.6|685.1|684.5|685.2|684.7|685.1|684.5|204
1653637760000|2022-05-27 07:49:20|685|684.4|685.2|684.6|685.2|684.6|685|684.4|0
1653637780000|2022-05-27 07:49:40|685|684.5|684.8|684.4|685|684.5|684.7|684.4|20
1653637790000|2022-05-27 07:49:50|684.7|684.3|684.4|683.9|684.7|684.3|684.4|683.9|211
1653637800000|2022-05-27 07:50:00|684.3|683.8|684.5|684|684.5|684.1|684.3|683.8|0
1653637810000|2022-05-27 07:50:10|684.6|684.1|684.6|684.1|684.6|684.1|684.6|684|0
1653637820000|2022-05-27 07:50:20|684.7|684.2|685.4|684.8|685.4|684.8|684.7|684.2|222
1653637830000|2022-05-27 07:50:30|685.3|684.9|685.4|684.9|685.4|684.9|685.3|684.9|350
1653637840000|2022-05-27 07:50:40||684.8||684.8||684.8||684.8|0
1653637870000|2022-05-27 07:51:10|685.5|684.9|685.7|685.3|685.7|685.3|685.5|684.9|0
1653637900000|2022-05-27 07:51:40|686.1|685.4|686.5|686.1|686.5|686.2|686|685.4|8396
1653637910000|2022-05-27 07:51:50|686.8|686.2|686.9|686.4|686.9|686.4|686.8|686.2|5000
1653637920000|2022-05-27 07:52:00|687|686.3|686.9|686.2|687|686.4|686.9|686.1|0
1653637930000|2022-05-27 07:52:10||686.3||686.3||686.3||686.3|0
1653637940000|2022-05-27 07:52:20||686.4||686.4||686.5||686.4|0
1653637950000|2022-05-27 07:52:30|686.8|686.5|687.5|686.9|687.5|686.9|686.7|686.5|317
1653637960000|2022-05-27 07:52:40|687.6|687|687.6|687.1|687.6|687.1|687.6|687|0
1653637970000|2022-05-27 07:52:50|687.7|687.2|687.7|687.2|687.7|687.2|687.7|687.2|0
1653637980000|2022-05-27 07:53:00|687.8||687.8||687.8||687.8||0
1653637990000|2022-05-27 07:53:10|687.9|687.3|687.9|687.3|687.9|687.3|687.8|687.3|0
1653638000000|2022-05-27 07:53:20|688|687.4|688.1|687.4|688.1|687.4|688|687.4|0
1653638010000|2022-05-27 07:53:30|688.2|687.5|688.5|687.9|688.5|687.9|688.2|687.5|0
1653638020000|2022-05-27 07:53:40|688.4||688.4||688.4||688.4||0
1653638040000|2022-05-27 07:54:00|688.3|688|688.9|688.4|688.9|688.4|688.3|688|473
1653638050000|2022-05-27 07:54:10|688.8||688.8||688.8||688.8||0
1653638060000|2022-05-27 07:54:20|688.9|688.5|688.9|688.5|688.9|688.5|688.9|688.5|0
1653638090000|2022-05-27 07:54:50|688.8|688.4|688.3|687.7|688.8|688.5|688.3|687.7|3860
1653638100000|2022-05-27 07:55:00|688.4|687.8|688.4|687.8|688.4|687.8|688.4|687.7|0
1653638110000|2022-05-27 07:55:10|688.5|687.9|688.6|688|688.7|688.1|688.5|687.9|2632
1653638130000|2022-05-27 07:55:30||688.1||688.2||688.2||688|0
1653638140000|2022-05-27 07:55:40|688.5|688.1|688.3|687.7|688.5|688.1|688.3|687.7|357
1653638150000|2022-05-27 07:55:50||687.8||687.7||687.8||687.7|0
1653638190000|2022-05-27 07:56:30|688.2||688.1||688.2||688.1||0
1653638210000|2022-05-27 07:56:50|688|687.6|687.3|686.9|688|687.7|687.3|686.9|1523
1653638220000|2022-05-27 07:57:00|687.2|687|687.3|687|687.3|687.1|687.2|686.9|392
1653638230000|2022-05-27 07:57:10||686.9||686.9||686.9||686.9|0
1653638270000|2022-05-27 07:57:50|687.2|686.8|687.2|686.6|687.2|686.9|687.2|686.6|621
1653638300000|2022-05-27 07:58:20|687.3|686.7|687.4|686.9|687.6|687|686.9|686.6|21276
1653638310000|2022-05-27 07:58:30|687.5|687|687.6|687.2|687.7|687.2|687.5|686.9|0
1653638320000|2022-05-27 07:58:40|687.7||687.7||687.7||687.7||0
1653638330000|2022-05-27 07:58:50|687.8|687.3|687.8|687.3|687.8|687.4|687.7|687.2|200
1653638340000|2022-05-27 07:59:00||687.2||687.3||687.3||687.2|0
1653638370000|2022-05-27 07:59:30|687.7|687.4|688.2|687.7|688.2|687.7|687.7|687.4|0
1653638380000|2022-05-27 07:59:40|688.3|687.8|688.3|687.8|688.3|687.8|688.3|687.8|0
1653638390000|2022-05-27 07:59:50|688.2|688.1|688.2|687.8|688.2|688.1|688.2|687.8|329
1653638400000|2022-05-27 08:00:00|688.4|687.9|688.6|687.9|688.6|687.9|688.4|687.9|147
1653638420000|2022-05-27 08:00:20|688.5||688.5||688.5||688.5||0
1653638450000|2022-05-27 08:00:50|688.4|687.8|688.1|687.6|688.4|687.8|687.8|687.2|1702
1653638460000|2022-05-27 08:01:00|688.2|687.8|688.2|687.6|688.2|687.8|687.6|687.3|10000
1653638470000|2022-05-27 08:01:10|688.1|687.7|688.1|687.6|688.1|687.7|688.1|687.6|0
1653638480000|2022-05-27 08:01:20|688|687.8|688.4|688|688.4|688.1|687.8|687.6|2809
1653638500000|2022-05-27 08:01:40|688.5|687.9|688.6|687.9|688.6|687.9|688.5|687.8|0
1653638520000|2022-05-27 08:02:00|688.5|687.8|688.4|687.8|688.5|687.8|688.3|687.8|0
1653638550000|2022-05-27 08:02:30|688.5|687.9|688.6|688|688.6|688|688.5|687.9|0
1653638590000|2022-05-27 08:03:10|688.5|687.9|687.9|687.7|688.5|687.9|687.9|687.7|180
1653638600000|2022-05-27 08:03:20|687.8|687.6|688.3|687.8|688.3|687.8|687.8|687.6|2818
1653638610000|2022-05-27 08:03:30|688.4|687.9|688.5|687.9|688.5|688.1|688.4|687.9|353
1653638620000|2022-05-27 08:03:40|688.4|687.8|688.4|687.8|688.4|687.8|688.4|687.8|0
1653638640000|2022-05-27 08:04:00|688.3||688.3||688.3||688.3||0
1653638650000|2022-05-27 08:04:10|688.4|687.9|688.9|688.5|688.9|688.6|688.4|687.9|2506
1653638660000|2022-05-27 08:04:20|689|688.6|689.1|688.5|689.1|688.6|689|688.5|0
1653638670000|2022-05-27 08:04:30|689.2||689.1||689.2||689.1||0
1653638680000|2022-05-27 08:04:40|689.2|688.6|689.1|688.6|689.2|688.7|689.1|688.6|604
1653638700000|2022-05-27 08:05:00|689|688.5|688.8|688.5|689|688.6|688.6|688.4|3129
1653638710000|2022-05-27 08:05:10|688.7|688.4|688.7|688.1|688.7|688.4|688.5|688.1|1169
1653638720000|2022-05-27 08:05:20||688.4||688.4||688.4||688.4|0
1653638740000|2022-05-27 08:05:40|688.8|688.5|689.2|688.9|689.3|688.9|688.8|688.5|440
1653638750000|2022-05-27 08:05:50|689.3||689.3||689.3||689.3||0
1653638770000|2022-05-27 08:06:10|689.4||689.3||689.5||689.3||0
1653638780000|2022-05-27 08:06:20|689.4|689|689.5|689|689.5|689|689.4|689|0
1653638800000|2022-05-27 08:06:40|689.6|689.1|689.8|689.4|689.8|689.4|689.6|689.1|0
1653638840000|2022-05-27 08:07:20|689.7|689.3|689.6|689.2|689.7|689.3|689.4|689|1541
1653638850000|2022-05-27 08:07:30|689.7|689.3|689.8|689.3|689.8|689.4|689.7|689.3|427
1653638900000|2022-05-27 08:08:20|689.7|689.2|689.7|689.2|689.7|689.2|689.7|689.2|0
1653638920000|2022-05-27 08:08:40||689.3||689.3||689.3||689.3|0
1653638930000|2022-05-27 08:08:50|689.6|689.1|689.1|688.7|689.6|689.1|689.1|688.5|2296
1653638940000|2022-05-27 08:09:00|689.2|688.6|689.1|688.7|689.2|688.7|689.1|688.6|0
1653638950000|2022-05-27 08:09:10||688.6||688.6||688.7||688.6|0
1653638960000|2022-05-27 08:09:20||688.7||688.7||688.7||688.7|0
1653638980000|2022-05-27 08:09:40||688.8||688.8||688.8||688.8|0
1653638990000|2022-05-27 08:09:50|689.2|688.9|689.3|689.1|689.3|689.1|689.2|688.9|148
1653639000000|2022-05-27 08:10:00|689.2|689|689|688.6|689.2|689.1|688.8|688.6|500
1653639030000|2022-05-27 08:10:30|689.1||689.1||689.2||689.1||0
1653639040000|2022-05-27 08:10:40|689.2||689.2||689.2||689.2||0
1653639060000|2022-05-27 08:11:00|689.1||689.2||689.2||689.1||0
1653639070000|2022-05-27 08:11:10|688.9|688.5|688.7|688.1|688.9|688.5|688.7|688.1|263
1653639080000|2022-05-27 08:11:20||688.2||688.2||688.2||688.2|0
1653639110000|2022-05-27 08:11:50|688.8|688.3|689.4|689|689.5|689.1|688.8|688.3|2829
1653639120000|2022-05-27 08:12:00|689.5||689.5||689.6||689.5||0
1653639130000|2022-05-27 08:12:10|689.4|688.9|689.4|688.9|689.5|688.9|689.4|688.9|0
1653639140000|2022-05-27 08:12:20|689.5||689.4||689.5||689.4||0
1653639150000|2022-05-27 08:12:30|689.5|689|689.9|689.5|690|689.5|689.5|689|94
1653639160000|2022-05-27 08:12:40|690|689.6|690|689.5|690|689.6|690|689.5|30
1653639170000|2022-05-27 08:12:50|689.9||689.9||689.9||689.9||0
1653639180000|2022-05-27 08:13:00|690||690||690||690||0
1653639200000|2022-05-27 08:13:20|689.9|689.4|689.9|689.4|689.9|689.4|689.7|689.4|365
1653639210000|2022-05-27 08:13:30|689.8||689.8||689.8||689.8||0
1653639220000|2022-05-27 08:13:40|689.9||689.9||689.9||689.9||0
1653639230000|2022-05-27 08:13:50|690|689.6|690.4|690.1|690.5|690.1|690|689.4|1194
1653639240000|2022-05-27 08:14:00|690.3||690.3||690.3||690.2||0
1653639250000|2022-05-27 08:14:10|690.4||690.3||690.4||690.3||0
1653639260000|2022-05-27 08:14:20|690.4||690.5||690.6||690.4||0
1653639280000|2022-05-27 08:14:40|690.4|690|689.7|689.2|690.4|690|689.7|689.1|1379
1653639290000|2022-05-27 08:14:50|689.8|689.3|689.8|689.4|689.8|689.4|689.8|689.3|99
1653639310000|2022-05-27 08:15:10|689.9|689.5|690.1|689.5|690.2|689.6|689.5|689.3|14918
1653639320000|2022-05-27 08:15:20|690|689.9|690.2|689.6|690.2|689.9|690|689.5|288
1653639360000|2022-05-27 08:16:00|690.1||690.1||690.1||690.1||0
1653639370000|2022-05-27 08:16:10|690.2|689.7|690.5|690|690.5|690|690.2|689.7|1602
1653639390000|2022-05-27 08:16:30||689.9||689.8||689.9||689.8|0
1653639410000|2022-05-27 08:16:50|690.4||690.4||690.4||690.4||0
1653639420000|2022-05-27 08:17:00|690.3||690.3||690.3||690.3||0
1653639490000|2022-05-27 08:18:10|690.2|689.9|690.3|689.8|690.3|689.9|690.2|689.8|800
1653639500000|2022-05-27 08:18:20|690.2|689.9|690.4|690.1|690.5|690.2|690|689.9|17404
1653639510000|2022-05-27 08:18:30|690.5|690.2|690.7|690.3|690.7|690.3|690.5|690.2|151
1653639530000|2022-05-27 08:18:50|690.6|690.2|690.2|689.6|690.6|690.2|689.9|689.6|2564
1653639540000|2022-05-27 08:19:00||689.7||689.8||689.8||689.7|0
1653639550000|2022-05-27 08:19:10|689.9||690.2||690.2||689.9||0
1653639560000|2022-05-27 08:19:20|690||690||690||690||1000
1653639570000|2022-05-27 08:19:30|689.9|689.7|690|689.7|690|689.7|689.9|689.7|1891
1653639580000|2022-05-27 08:19:40|689.9||689.9||689.9||689.9||0
1653639600000|2022-05-27 08:20:00|689.8|689.6|689.6|689.2|689.8|689.6|689.6|689|4540
1653639610000|2022-05-27 08:20:10||689.1||689.3||689.3||689.1|141
1653639630000|2022-05-27 08:20:30||689.2||689.2||689.2||689.2|0
1653639660000|2022-05-27 08:21:00||689.1||689||689.1||689|0
1653639670000|2022-05-27 08:21:10|689.5|688.9|689.3|688.9|689.5|688.9|689.3|688.9|0
1653639680000|2022-05-27 08:21:20|689.2|688.7|688.9|688.4|689.2|688.9|688.7|688.2|1420
1653639690000|2022-05-27 08:21:30|689|688.5|688.9|688.6|689.1|688.7|688.9|688.5|0
1653639700000|2022-05-27 08:21:40|688.6|688.5|688.5|688.1|688.7|688.6|688.4|688|5671
1653639710000|2022-05-27 08:21:50|688.4|688|688.5|688|688.5|688|688.4|687.9|0
1653639730000|2022-05-27 08:22:10||688.1||688.1||688.1||688.1|0
1653639750000|2022-05-27 08:22:30|688.6|687.9|688.5|688.1|688.8|688.1|688|687.9|8103
1653639770000|2022-05-27 08:22:50|688.6|688.2|688.8|688.4|688.8|688.5|688.5|688.1|2581
1653639800000|2022-05-27 08:23:20|688.7|688.2|688.6|688.1|688.7|688.2|688.6|688.1|2000
1653639840000|2022-05-27 08:24:00|688.5|688|688.6|688.1|688.6|688.1|687.9|687.3|4883
1653639850000|2022-05-27 08:24:10|688.7|688.2|688.7|688.1|688.7|688.2|688.7|688.1|0
1653639860000|2022-05-27 08:24:20|688.8|688.2|688.8|688.2|688.8|688.2|688.8|688.2|0
1653639870000|2022-05-27 08:24:30|688.4|688.1|688.4|688.1|688.4|688.1|688.4|688.1|0
1653639880000|2022-05-27 08:24:40|688.3||688.3||688.3||688.3||0
1653639890000|2022-05-27 08:24:50|688.4|688.2|688.8|688.3|688.9|688.3|688.4|688.2|0
1653639900000|2022-05-27 08:25:00|688.7|688.2|688.3|687.9|688.7|688.2|688.2|687.7|1099
1653639910000|2022-05-27 08:25:10|688.4||688.5||688.5||688.4||0
1653639940000|2022-05-27 08:25:40|688.4|688|688.5|688|688.5|688|688.4|688|1750
1653639950000|2022-05-27 08:25:50|688.6|688.1|688.8|688.3|688.8|688.4|688.6|688.1|0
1653639960000|2022-05-27 08:26:00||688.2||688.3||688.3||688.2|0
1653639970000|2022-05-27 08:26:10||688.2||688.3||688.3||688.2|0
1653639980000|2022-05-27 08:26:20|688.9|688.4|688.9|688.4|688.9|688.5|688.9|688.4|0
1653640000000|2022-05-27 08:26:40|689|688.5|689.2|688.7|689.2|688.7|689|688.5|818
1653640010000|2022-05-27 08:26:50|689.3|688.8|690|689.5|690|689.5|689.3|688.8|366
1653640020000|2022-05-27 08:27:00|689.9|689.4|689.9|689.3|689.9|689.4|688.9|688.5|6718
1653640030000|2022-05-27 08:27:10|690|689.4|690|689.5|690|689.5|690|689.4|400
1653640040000|2022-05-27 08:27:20||689.4||689.3||689.4||689.3|0
1653640050000|2022-05-27 08:27:30|689.9|689.2|689.2|688.6|689.9|689.2|689.2|688.5|1859
1653640080000|2022-05-27 08:28:00|689.1|688.5|689.1|688.5|689.1|688.5|689.1|688.5|0
1653640090000|2022-05-27 08:28:10|688|687.9|687.9|687.6|689|688.5|687.8|687.6|41145
1653640100000|2022-05-27 08:28:20|688|687.5|687.9|687.6|688|687.6|687.4|686.9|3772
1653640110000|2022-05-27 08:28:30|687.8|687.5|687.7|687.3|687.8|687.6|687.7|687.3|2770
1653640120000|2022-05-27 08:28:40|687.6|687.1|687.6|687.1|687.7|687.1|687.6|687|423
1653640150000|2022-05-27 08:29:10|687.5|687|687.2|686.9|687.5|687.1|687.1|686.9|7131
1653640160000|2022-05-27 08:29:20|687.1|686.8|687.1|686.7|687.1|686.9|687|686.6|1258
1653640170000|2022-05-27 08:29:30|687.2|686.6|687|686.6|687.3|686.8|687|686.6|2000
1653640180000|2022-05-27 08:29:40||686.7||686.6||686.7||686.6|200
1653640190000|2022-05-27 08:29:50|686.9||686.9||686.9||686.9||0
1653640200000|2022-05-27 08:30:00|687.1|686.7|687.3|686.7|687.3|686.8|687.1|686.6|0
1653640210000|2022-05-27 08:30:10|687.4|686.8|687.8|687.4|687.8|687.5|687.4|686.8|200
1653640220000|2022-05-27 08:30:20|687.9|687.5|687.9|687.4|687.9|687.5|687.9|687.4|14
1653640240000|2022-05-27 08:30:40|687.8|687.2|687.5|687.2|687.8|687.2|687.5|687.2|430
1653640250000|2022-05-27 08:30:50|687.6||687.6||687.6||687.6||0
1653640260000|2022-05-27 08:31:00|687.7|687.3|687.7|687.3|687.8|687.3|687.7|687.3|0
1653640270000|2022-05-27 08:31:10||687.4||687.2||687.4||687.2|0
1653640280000|2022-05-27 08:31:20||687.3||687.3||687.3||687.3|0
1653640290000|2022-05-27 08:31:30||687.4||687.4||687.4||687.4|0
1653640300000|2022-05-27 08:31:40||687.3||687.4||687.4||687.3|0
1653640330000|2022-05-27 08:32:10|687.9|687.5|688.4|687.9|688.4|687.9|687.9|687.5|399
1653640340000|2022-05-27 08:32:20|688.3|687.8|688.2|687.8|688.3|687.9|688.2|687.8|248
1653640350000|2022-05-27 08:32:30|688.1|687.7|687.4|686.9|688.1|687.7|687.4|686.9|4853
1653640390000|2022-05-27 08:33:10|687.3|686.8|687|686.6|687.3|686.8|686.8|686.6|711
1653640400000|2022-05-27 08:33:20||686.7||686.7||686.7||686.7|0
1653640420000|2022-05-27 08:33:40|686.5|686.4|687.5|687|687.6|687|686.5|686.4|15670
1653640440000|2022-05-27 08:34:00|687.6|687.1|687.6|687.1|687.6|687.1|687.6|687.1|0
1653640490000|2022-05-27 08:34:50|687.5|687|686.9|686.4|687.5|687|686.9|686.4|5169
1653640510000|2022-05-27 08:35:10||686.5||686.6||686.6||686.5|0
1653640540000|2022-05-27 08:35:40|687.1|686.7|687.4|686.9|687.4|686.9|687.1|686.7|998
1653640550000|2022-05-27 08:35:50|687.5|686.8|687.6|687|687.6|687|687.5|686.8|0
1653640560000|2022-05-27 08:36:00|687.5|686.9|687.1|686.8|687.5|686.9|687|686.8|228
1653640570000|2022-05-27 08:36:10|687.2||687.2||687.2||687.2||0
1653640580000|2022-05-27 08:36:20|687.3||687.3||687.3||687.3||0
1653640620000|2022-05-27 08:37:00|687.2|686.7|687.1|686.7|687.2|686.7|687.1|686.7|1249
1653640630000|2022-05-27 08:37:10|687|686.6|686.4|686|687|686.6|686.4|686|1090
1653640640000|2022-05-27 08:37:20|686.6|686.1|687.1|686.6|687.1|686.7|686.6|686.1|2010
1653640650000|2022-05-27 08:37:30|687.2|686.7|687.3|686.8|687.3|686.8|687.2|686.7|0
1653640660000|2022-05-27 08:37:40|687.4|686.9|687.4|686.9|687.4|686.9|687.4|686.9|0
1653640670000|2022-05-27 08:37:50|687.5||687.5||687.5||687.5||0
1653640680000|2022-05-27 08:38:00|687.6|687|687.6|687|687.6|687|687.6|687|0
1653640710000|2022-05-27 08:38:30|687.7|687.1|687.5|687.1|687.7|687.1|687.3|686.9|1100
1653640740000|2022-05-27 08:39:00|687.4|686.9|687.1|686.7|687.4|686.9|687.1|686.7|2440
1653640750000|2022-05-27 08:39:10|687|686.5|686.9|686.3|687|686.5|686.9|686.3|202
1653640770000|2022-05-27 08:39:30||686.4||686.2||686.4||686.2|0
1653640790000|2022-05-27 08:39:50||686.3||686.3||686.3||686.3|0
1653640800000|2022-05-27 08:40:00||686.2||686.2||686.2||686.2|0
1653640840000|2022-05-27 08:40:40|687|686.3|687|686.4|687|686.4|687|686.3|0
1653640860000|2022-05-27 08:41:00|686.9|686.3|686.9|686.1|686.9|686.3|686.9|686.1|0
1653640870000|2022-05-27 08:41:10|686.8|686|686.3|685.8|686.8|686.1|686|685.5|5996
1653640890000|2022-05-27 08:41:30||685.7||685.8||685.8||685.7|0
1653640900000|2022-05-27 08:41:40|686.5|685.9|686.9|686.3|687|686.3|686.5|685.9|599
1653640910000|2022-05-27 08:41:50|687|686.4|687|686.4|687|686.4|687|686.3|779
1653640920000|2022-05-27 08:42:00|686.9|686.3|686.7|686.1|686.9|686.3|686.7|686.1|1896
1653640930000|2022-05-27 08:42:10|686.8|686.2|686.8|686.3|686.8|686.3|686.8|686.2|0
1653640940000|2022-05-27 08:42:20|686.6|686.1|686.6|686.1|686.8|686.1|686.6|686.1|0
1653640950000|2022-05-27 08:42:30|686.7|686.2|686.8|686.2|686.8|686.2|686.7|686.2|0
1653640960000|2022-05-27 08:42:40|686.9|686.3|687|686.4|687|686.4|686.9|686.3|0
1653640970000|2022-05-27 08:42:50|686.9|686.5|686.9|686.4|686.9|686.5|686.9|686.4|325
1653640980000|2022-05-27 08:43:00||686.3||686.3||686.3||686.2|0
1653640990000|2022-05-27 08:43:10|687|686.4|687.1|686.6|687.2|686.6|687|686.4|0
1653641000000|2022-05-27 08:43:20|687|686.4|687|686.4|687|686.4|687|686.4|0
1653641010000|2022-05-27 08:43:30|686.9|686.3|686.4|686.1|687|686.9|686.3|686.1|6102
1653641020000|2022-05-27 08:43:40|686.3|685.9|686.6|686|686.6|686|686.2|685.8|212
1653641030000|2022-05-27 08:43:50|686.5|685.9|686.5|685.9|686.5|685.9|686.5|685.9|0
1653641040000|2022-05-27 08:44:00||686||685.9||686||685.9|0
1653641050000|2022-05-27 08:44:10||685.8||685.8||685.8||685.8|0
1653641070000|2022-05-27 08:44:30|686.4||686.4||686.4||686.4||0
1653641090000|2022-05-27 08:44:50||685.9||685.9||685.9||685.9|0
1653641120000|2022-05-27 08:45:20|686.3|686|686.4|686|686.4|686|686.3|686|290
1653641150000|2022-05-27 08:45:50|686.3|685.9|686.2|685.8|686.3|685.9|686.1|685.8|1206
1653641160000|2022-05-27 08:46:00|686.3|685.9|686.3|685.9|686.3|685.9|686.3|685.9|0
1653641170000|2022-05-27 08:46:10|686.2|685.5|686.2|685.8|686.3|685.8|685.9|685.4|11378
1653641180000|2022-05-27 08:46:20|686.1||686.1||686.2||686.1||0
1653641190000|2022-05-27 08:46:30|686|685.7|685.3|685|686|685.8|685.3|685|1795
1653641200000|2022-05-27 08:46:40|685.2|684.8|685|684.5|685.2|684.8|685|684.5|2290
1653641230000|2022-05-27 08:47:10|685.1|684.6|685.3|684.9|685.5|685|685.1|684.6|2467
1653641240000|2022-05-27 08:47:20||684.8||684.9||684.9||684.8|0
1653641270000|2022-05-27 08:47:50|685.4|685.3|685.5|685.1|685.7|685.3|684.7|684.4|31024
1653641280000|2022-05-27 08:48:00|685.6|685.2|685.7|685.1|685.8|685.3|685.6|685.1|300
1653641290000|2022-05-27 08:48:10|685.5|685.2|685.6|685.1|685.7|685.4|685.4|685.1|2612
1653641300000|2022-05-27 08:48:20|685.5|685|685.5|685|685.5|685|685.5|685|0
1653641310000|2022-05-27 08:48:30|685.6||685.6||685.6||685.6||0
1653641320000|2022-05-27 08:48:40||685.1||685.1||685.1||685.1|0
1653641330000|2022-05-27 08:48:50|685.7||685.7||685.7||685.7||0
1653641340000|2022-05-27 08:49:00|685.6||685.5||685.6||685.5||0
1653641350000|2022-05-27 08:49:10|685.4|685|685|684.4|685.4|685|684.9|684.3|3740
1653641360000|2022-05-27 08:49:20|684.9|684.5|684.8|684.4|684.9|684.5|684.8|684.4|0
1653641370000|2022-05-27 08:49:30|684.9||684.9||684.9||684.9||0
1653641390000|2022-05-27 08:49:50|684.8||684.9||684.9||684.8||0
1653641430000|2022-05-27 08:50:30|684.8|684.2|684.4|683.9|684.8|684.2|683.8|683.6|8951
1653641440000|2022-05-27 08:50:40|684.5|684|684.6|684|684.6|684|684.5|684|0
1653641470000|2022-05-27 08:51:10|684.4|683.9|684.4|683.9|684.4|683.9|684.4|683.9|0
1653641480000|2022-05-27 08:51:20|684.3|683.8|684.3|683.8|684.3|683.8|684.3|683.8|177
1653641490000|2022-05-27 08:51:30|684.4||684.4||684.4||684.4||0
1653641500000|2022-05-27 08:51:40|684.3||684.1||684.3||684.1||278
1653641510000|2022-05-27 08:51:50|684.2|683.9|684.8|684.2|684.8|684.3|684.2|683.9|148
1653641520000|2022-05-27 08:52:00|684.7|684.1|684.7|684.1|684.7|684.1|684.7|684.1|0
1653641530000|2022-05-27 08:52:10||684.2||684.2||684.2||684.2|0
1653641550000|2022-05-27 08:52:30|684.8|684.3|684.9|684.3|684.9|684.3|684.8|684.3|0
1653641560000|2022-05-27 08:52:40|684.8|684.2|684.8|684.3|684.8|684.3|684.8|684.2|0
1653641580000|2022-05-27 08:53:00||684.4||684.3||684.4||684.3|0
1653641600000|2022-05-27 08:53:20|684.9|684.4|684.9|684.4|684.9|684.4|684.9|684.3|0
1653641610000|2022-05-27 08:53:30||684.3||684.3||684.3||684.3|0
1653641620000|2022-05-27 08:53:40|685|684.4|685.2|684.6|685.2|684.7|685|684.4|4700
1653641630000|2022-05-27 08:53:50|685.3|684.7|685.6|685|685.6|685|685.3|684.7|0
1653641640000|2022-05-27 08:54:00|685.7|685.1|685.7|685.2|685.8|685.3|685.5|685.1|163
1653641650000|2022-05-27 08:54:10|685.8|685.7|685.2|684.8|685.8|685.7|685.1|684.8|25911
1653641670000|2022-05-27 08:54:30|685.3|684.9|685.5|685|685.5|685|685.3|684.9|1615
1653641680000|2022-05-27 08:54:40||684.9||684.9||684.9||684.9|0
1653641700000|2022-05-27 08:55:00||685||685||685||685|0
1653641730000|2022-05-27 08:55:30|685.6|685.1|686|685.5|686|685.5|685.6|685.1|952
1653641740000|2022-05-27 08:55:40|685.9|685.4|685.8|685.2|685.9|685.4|685.8|685.2|0
1653641790000|2022-05-27 08:56:30|685.7|685|685.2|684.9|685.7|685|685.2|684.7|249
1653641800000|2022-05-27 08:56:40|685.3|685|685.5|685.1|685.5|685.1|685.2|685|1546
1653641810000|2022-05-27 08:56:50||685||685||685||685|0
1653641850000|2022-05-27 08:57:30|685.4||685.4||685.4||685.4||0
1653641910000|2022-05-27 08:58:30||685.1||685.1||685.1||685.1|0
1653641920000|2022-05-27 08:58:40|685.5|685.2|685.9|685.5|685.9|685.5|685.5|685.2|582
1653641940000|2022-05-27 08:59:00|686||686||686||686||0
1653641990000|2022-05-27 08:59:50|686.1|686|686|685.6|686.1|686|686|685.5|9752
1653642000000|2022-05-27 09:00:00|686.1|685.7|686.3|685.9|686.4|685.9|686.1|685.7|1043
1653642010000|2022-05-27 09:00:10|686.2|685.8|685.8|685.6|686.2|685.8|685.8|685.6|1472
1653642020000|2022-05-27 09:00:20|685.9||686.1||686.2||685.9||0
1653642030000|2022-05-27 09:00:30|686||686||686||686||0
1653642050000|2022-05-27 09:00:50|685.9|685.5|685.8|685.5|685.9|685.5|685.8|685.5|513
1653642060000|2022-05-27 09:01:00|685.7|685.3|685.6|685.1|685.7|685.3|685.4|685|312
1653642070000|2022-05-27 09:01:10|685.7||685.8||685.8||685.7||0
1653642080000|2022-05-27 09:01:20|685.7|685.2|685.5|685.1|685.7|685.2|685.5|685.1|200
1653642090000|2022-05-27 09:01:30|685.4|684.9|685.3|684.9|685.4|684.9|685.2|684.9|1537
1653642100000|2022-05-27 09:01:40|685.2||685.2||685.2||685.2||0
1653642110000|2022-05-27 09:01:50|685.1|684.7|685|684.7|685.1|685|685|684.6|1114
1653642120000|2022-05-27 09:02:00||684.9||684.7||684.9||684.7|0
1653642130000|2022-05-27 09:02:10||684.9||684.9||684.9||684.9|0
1653642140000|2022-05-27 09:02:20|685.1|685|685.4|685.2|685.7|685.3|685.1|685|14462
1653642150000|2022-05-27 09:02:30|685.3|685.1|685.5|685.1|685.5|685.1|685.3|685.1|431
1653642160000|2022-05-27 09:02:40|685.6||685.7||685.7||685.6||0
1653642180000|2022-05-27 09:03:00|685.6||685.6||685.6||685.6||0
1653642200000|2022-05-27 09:03:20|685.5||685.5||685.5||685.5||0
1653642220000|2022-05-27 09:03:40|685.4|685|685.4|685|685.4|685|685.4|685|205
1653642230000|2022-05-27 09:03:50|685.5|685.1|685.3|685|685.6|685.1|685.2|685|2095
1653642240000|2022-05-27 09:04:00|685.2|684.8|685.3|684.9|685.3|684.9|685|684.8|1035
1653642250000|2022-05-27 09:04:10|685.2|684.7|685|684.6|685.2|684.9|684.9|684.6|708
1653642260000|2022-05-27 09:04:20|684.9|684.5|684.6|684.3|684.9|684.6|684.6|684.2|1467
1653642270000|2022-05-27 09:04:30|684.5|684.1|684.5|684|684.5|684.1|684.5|684|800
1653642300000|2022-05-27 09:05:00|684.6|684.1|684.8|684.3|684.8|684.3|684.6|684.1|0
1653642320000|2022-05-27 09:05:20|684.7||684.6||684.7||684.6||1424
1653642330000|2022-05-27 09:05:30|684.7||684.8||684.8||684.7||0
1653642380000|2022-05-27 09:06:20|684.7||684.6||684.7||684.6||0
1653642390000|2022-05-27 09:06:30|684.7|684.4|685|684.6|685|684.6|684.7|684.3|509
1653642410000|2022-05-27 09:06:50||684.5||684.6||684.6||684.5|0
1653642420000|2022-05-27 09:07:00||684.5||684.5||684.5||684.5|0
1653642430000|2022-05-27 09:07:10|684.9|684.6|685.2|684.7|685.3|684.8|684.9|684.6|1079
1653642440000|2022-05-27 09:07:20||684.8||684.8||684.8||684.7|0
1653642450000|2022-05-27 09:07:30|685.3|684.9|685.7|685.3|685.7|685.3|685.3|684.9|682
1653642460000|2022-05-27 09:07:40|685.8|685.4|686|685.4|686|685.4|685.8|685.4|0
1653642480000|2022-05-27 09:08:00|685.9|685.3|685.9|685.3|685.9|685.3|685.9|685.3|200
1653642510000|2022-05-27 09:08:30|685.8|685.2|685.3|685.1|685.8|685.2|685.3|685.1|2609
1653642520000|2022-05-27 09:08:40|685.4|685|685.3|684.7|685.4|685|685.3|684.7|719
1653642530000|2022-05-27 09:08:50|685.4|684.8|685.5|685|685.6|685|685.4|684.8|300
1653642540000|2022-05-27 09:09:00|685.6|685.1|685.8|685.3|685.8|685.3|685.6|685.1|4539
1653642550000|2022-05-27 09:09:10|685.9|685.8|685.5|685.3|686|685.8|685.5|685.3|7072
1653642560000|2022-05-27 09:09:20|685.4|685.2|685.2|684.8|685.4|685.2|685|684.8|2431
1653642570000|2022-05-27 09:09:30|685.1||685.2||685.3||685||0
1653642590000|2022-05-27 09:09:50|685.1|684.7|685|684.7|685.1|684.7|684.9|684.7|826
1653642600000|2022-05-27 09:10:00|685.1|684.8|685.5|684.9|685.5|684.9|685.1|684.8|150
1653642610000|2022-05-27 09:10:10||685||685||685||685|0
1653642620000|2022-05-27 09:10:20|685.6|685.1|686|685.6|686|685.6|685.6|685.1|399
1653642630000|2022-05-27 09:10:30|685.9|685.5|685.9|685.5|685.9|685.5|685.8|685.5|1794
1653642640000|2022-05-27 09:10:40|685.8|685.3|685.4|684.8|685.8|685.3|685.4|684.7|1579
1653642660000|2022-05-27 09:11:00||684.9||684.9||684.9||684.9|0
1653642680000|2022-05-27 09:11:20|685.5|685|685.8|685.3|685.8|685.3|685.5|685|1107
1653642690000|2022-05-27 09:11:30|685.9|685.4|686|685.3|686|685.5|685.9|685.3|300
1653642730000|2022-05-27 09:12:10|685.8|685.2|685.5|685.2|685.8|685.2|685.5|685.2|0
1653642760000|2022-05-27 09:12:40|685.4|685.1|685.4|684.9|685.4|685.1|685.4|684.9|216
1653642830000|2022-05-27 09:13:50|685.3|685|685.4|685|685.4|685|685.3|685|146
1653642850000|2022-05-27 09:14:10||685.1||685.1||685.1||685.1|0
1653642860000|2022-05-27 09:14:20|685.5|685.2|685.7|685.3|685.8|685.3|685.5|685.2|730
1653642870000|2022-05-27 09:14:30||685.2||685.2||685.2||685.2|0
1653642890000|2022-05-27 09:14:50|685.6|685.1|685.5|685|685.6|685.2|685.3|684.9|225
1653642900000|2022-05-27 09:15:00|685.6|685.2|685.7|685.2|685.7|685.2|685.6|685.2|0
1653642910000|2022-05-27 09:15:10||685.3||685.3||685.3||685.3|0
1653642920000|2022-05-27 09:15:20|685.6|685.2|685.4|684.9|685.6|685.2|685.3|684.8|2172
1653642960000|2022-05-27 09:16:00|685.5|685|685.5|685|685.6|685|685.5|685|0
1653642980000|2022-05-27 09:16:20|685.4|684.9|685.4|684.9|685.4|684.9|685.4|684.9|550
1653642990000|2022-05-27 09:16:30||685||685||685||685|0
1653643030000|2022-05-27 09:17:10|685.3|684.8|685.2|684.7|685.3|684.8|684.8|684.5|2611
1653643060000|2022-05-27 09:17:40|685.1||685.1||685.1||685.1||0
1653643090000|2022-05-27 09:18:10|685|684.6|685|684.5|685|684.6|684.6|684.4|2018
1653643110000|2022-05-27 09:18:30|685.1|684.6|685.2|684.6|685.2|684.6|685.1|684.5|0
1653643140000|2022-05-27 09:19:00|685.1|684.3|684.9|684.3|685.1|684.3|684.9|684.2|9000
1653643150000|2022-05-27 09:19:10|684.8|684.1|684.4|684|684.8|684.1|684.4|683.9|777
1653643190000|2022-05-27 09:19:50|684.3|683.8|684.2|683.7|684.3|684|684.1|683.5|466
1653643210000|2022-05-27 09:20:10|684.1||684.1||684.1||684.1||0
1653643260000|2022-05-27 09:21:00|683.7|683.5|683.8|683.3|684|683.6|683.7|683|1000
1653643290000|2022-05-27 09:21:30||683.4||683.4||683.4||683.4|0
1653643320000|2022-05-27 09:22:00|683.7|683.1|683.1|682.9|683.7|683.1|683.1|682.8|3811
1653643340000|2022-05-27 09:22:20|683|682.8|683.4|682.9|683.4|682.9|682.9|682.2|6845
1653643350000|2022-05-27 09:22:30|683.5|683|683.7|683.2|683.7|683.3|683.5|683|0
1653643360000|2022-05-27 09:22:40|683.8|683.9|683.7|683.4|684|683.9|683.7|683.3|5000
1653643370000|2022-05-27 09:22:50|683.6|683.3|683.5|683|683.6|683.4|683.5|683|1235
1653643380000|2022-05-27 09:23:00|683.6|682.9|683.6|682.9|683.6|682.9|683.6|682.9|0
1653643390000|2022-05-27 09:23:10||683||683||683||683|0
1653643400000|2022-05-27 09:23:20||683.1||683.1||683.2||683.1|0
1653643410000|2022-05-27 09:23:30||683||683||683||683|0
1653643420000|2022-05-27 09:23:40|683.5|683.1|683.6|683.1|683.6|683.1|683.5|683|143
1653643460000|2022-05-27 09:24:20||683.2||683.2||683.2||683.2|0
1653643480000|2022-05-27 09:24:40|683.5|683.1|683.7|683.1|683.7|683.2|683.2|682.9|1754
1653643500000|2022-05-27 09:25:00|||||||||20
1653643540000|2022-05-27 09:25:40|683.5|683|683.4|682.9|683.7|683.4|682.8|682.4|15143
1653643560000|2022-05-27 09:26:00||683||683||683||683|0
1653643580000|2022-05-27 09:26:20|683.3|682.9|683.3|683|683.3|683|683.3|682.9|0
1653643600000|2022-05-27 09:26:40|683.4|683.1|683.6|683.1|683.7|683.2|683.3|683.1|547
1653643610000|2022-05-27 09:26:50|683.7|683.2|683.4|682.9|683.9|683.3|683.4|682.9|4000
1653643630000|2022-05-27 09:27:10|683.3|682.8|683.3|682.8|683.3|682.8|683.3|682.8|1235
1653643640000|2022-05-27 09:27:20||682.9||682.9||682.9||682.9|0
1653643650000|2022-05-27 09:27:30|683.2|682.8|683.2|682.8|683.2|682.9|683.2|682.8|401
1653643710000|2022-05-27 09:28:30||682.9||682.8||682.9||682.8|0
1653643760000|2022-05-27 09:29:20|683.1|682.7|683.1|682.9|683.1|682.9|683.1|682.7|297
1653643790000|2022-05-27 09:29:50|683.2|683|683.4|682.8|683.6|683.1|683.2|682.8|202
1653643800000|2022-05-27 09:30:00|683.3|682.7|683|682.6|683.3|682.8|682.8|682.6|2215
1653643810000|2022-05-27 09:30:10|683.1||683.1||683.1||683.1||0
1653643830000|2022-05-27 09:30:30|682.9||682.9||682.9||682.9||0
1653643860000|2022-05-27 09:31:00|682.8|682.4|682.7|682.4|682.8|682.4|682.6|682.4|947
1653643900000|2022-05-27 09:31:40||682.2||682.4||682.4||682.2|0
1653643960000|2022-05-27 09:32:40||682.3||682.3||682.3||682.3|0
1653643970000|2022-05-27 09:32:50||682.2||682.2||682.2||682.2|0
1653643980000|2022-05-27 09:33:00|682.6||682.6||682.7||682.6||0
1653643990000|2022-05-27 09:33:10|682.5|682.1|682.5|682.1|682.6|682.3|682.3|682|820
1653644000000|2022-05-27 09:33:20|682.4|682|682.6|682.2|682.7|682.2|682.4|682|647
1653644020000|2022-05-27 09:33:40||682.1||682||682.1||682|0
1653644030000|2022-05-27 09:33:50|682.5|682.2|682.3|682|682.5|682.2|682.3|682|465
1653644050000|2022-05-27 09:34:10|||||||||73
1653644060000|2022-05-27 09:34:20|682.2|682.1|682.2|681.9|682.3|682.1|682.1|681.9|1860
1653644160000|2022-05-27 09:36:00|682|681.7|681.9|681.4|682.1|681.9|681.6|681.2|3760
1653644220000|2022-05-27 09:37:00|681.7|681.3|681.2|680.9|681.7|681.3|681.1|680.9|1299
1653644230000|2022-05-27 09:37:10|681.1|681|681.2|680.7|681.4|681|681|680.6|1592
1653644240000|2022-05-27 09:37:20||680.9||680.9||680.9||680.9|0
1653644270000|2022-05-27 09:37:50|681.3|681|681.6|681.2|681.7|681.2|681.3|681|554
1653644280000|2022-05-27 09:38:00|681.7|681.3|681.9|681.4|681.9|681.5|681.7|681.3|399
1653644300000|2022-05-27 09:38:20||681.5||681.5||681.5||681.5|0
1653644320000|2022-05-27 09:38:40|681.8|681.4|681.7|681.4|681.8|681.4|681.7|681.4|0
1653644380000|2022-05-27 09:39:40|681.8|681.5|682.2|681.8|682.3|681.8|681.8|681.5|727
1653644400000|2022-05-27 09:40:00|682.3|681.9|682.9|682.4|683|682.4|682.3|681.9|4127
1653644410000|2022-05-27 09:40:10|682.8||682.8||682.8||682.8||0
1653644450000|2022-05-27 09:40:50|682.7||682.7||682.7||682.7||0
1653644470000|2022-05-27 09:41:10|682.8|682.5|683.3|682.8|683.4|682.8|682.8|682.5|903
1653644490000|2022-05-27 09:41:30||682.9||682.9||682.9||682.9|0
1653644530000|2022-05-27 09:42:10|683.6|683.5|684|683.6|684.1|683.6|683.3|682.9|5193
1653644540000|2022-05-27 09:42:20|684.1|683.7|684.2|683.8|684.6|684.1|684|683.7|3614
1653644550000|2022-05-27 09:42:30|684.3|684.2|684.3|683.8|684.4|684.2|684.2|683.8|3000
1653644580000|2022-05-27 09:43:00|684.4|683.9|684.4|683.9|684.4|683.9|684.4|683.9|0
1653644590000|2022-05-27 09:43:10|684.3|683.8|684.2|683.8|684.3|683.8|684.2|683.8|531
1653644640000|2022-05-27 09:44:00||683.9||683.9||683.9||683.9|0
1653644650000|2022-05-27 09:44:10|684.3|684|684.9|684.3|684.9|684.3|684.3|684|1074
1653644660000|2022-05-27 09:44:20|685|684.4|685|684.5|685|684.5|685|684.4|0
1653644670000|2022-05-27 09:44:30|685.1|684.6|685.1|684.6|685.1|684.6|685.1|684.6|427
1653644680000|2022-05-27 09:44:40||684.7||684.7||684.7||684.6|0
1653644690000|2022-05-27 09:44:50||684.8||684.8||684.8||684.8|0
1653644710000|2022-05-27 09:45:10|685.2|684.9|685.5|684.9|685.6|684.9|685.2|684.9|542
1653644720000|2022-05-27 09:45:20|685.4|684.8|685.4|685|685.4|685|685.4|684.8|0
1653644760000|2022-05-27 09:46:00|685.5|685.1|685.6|685.3|685.9|685.8|685.4|685.1|25881
1653644770000|2022-05-27 09:46:10|685.7|685.4|686|685.6|686|685.6|685.7|685.3|3802
1653644780000|2022-05-27 09:46:20|685.9|685.7|685.7|685.3|685.9|685.7|685.5|685.3|5079
1653644790000|2022-05-27 09:46:30|685.6|685.2|685.4|685|685.6|685.2|685.4|685|3254
1653644800000|2022-05-27 09:46:40|685.5|685.1|685.6|685.1|685.6|685.1|685.5|685.1|0
1653644830000|2022-05-27 09:47:10||685.2||685.2||685.2||685.2|0
1653644850000|2022-05-27 09:47:30|685.7|685.3|685.6|685.2|685.8|685.4|685.6|685.2|801
1653644890000|2022-05-27 09:48:10|685.5|685.3|685.6|685.2|685.6|685.3|685.5|685.2|408
1653644900000|2022-05-27 09:48:20|685.7||685.8||685.8||685.7||0
1653644910000|2022-05-27 09:48:30|685.7|685.3|686.6|686|686.6|686|685.7|685.3|3182
1653644920000|2022-05-27 09:48:40|686.7|686.1|686.7|686.3|686.9|686.3|686.7|686.1|0
1653644930000|2022-05-27 09:48:50|686.8||686.9||686.9||686.8||0
1653644950000|2022-05-27 09:49:10|687|686.4|687.1|686.7|687.1|686.8|686.9|686.4|536
1653644990000|2022-05-27 09:49:50|687|686.6|686.4|686|687|686.6|686.3|686|5043
1653645000000|2022-05-27 09:50:00|686.3|686.1|686.1|685.7|686.4|686.1|686.1|685.7|1456
1653645010000|2022-05-27 09:50:10|686.2||686.1||686.3||686.1||0
1653645040000|2022-05-27 09:50:40|686.2|685.8|686.5|685.9|686.5|685.9|686.2|685.8|155
1653645050000|2022-05-27 09:50:50|686.4|685.8|686.4|685.8|686.4|685.8|686.4|685.8|0
1653645080000|2022-05-27 09:51:20||685.9||685.9||685.9||685.9|0
1653645100000|2022-05-27 09:51:40||685.8||685.8||685.8||685.8|0
1653645110000|2022-05-27 09:51:50|686.5|685.9|686.4|685.9|686.6|686.2|686.3|685.9|1548
1653645120000|2022-05-27 09:52:00|686.5|686|686.6|686|686.7|686.1|686.5|686|195
1653645160000|2022-05-27 09:52:40|686.7|686.6|686.6|686.1|686.7|686.6|686.6|686.1|5000
1653645240000|2022-05-27 09:54:00|686.5|686.4|686.5|686.1|686.5|686.4|686.5|686.1|7300
1653645260000|2022-05-27 09:54:20|686.6|686.2|687.1|686.8|687.1|686.8|686.6|686.2|745
1653645270000|2022-05-27 09:54:30|687|686.7|686.9|686.5|687|686.7|686.7|686.5|1144
1653645300000|2022-05-27 09:55:00|687|686.6|687.4|687|687.5|687|687|686.6|1031
1653645310000|2022-05-27 09:55:10|687.5|687.1|687.5|687.1|687.5|687.1|687.5|687.1|0
1653645320000|2022-05-27 09:55:20||687||687.3||687.3||687|0
1653645330000|2022-05-27 09:55:30|687.4|687.2|687.3|686.6|687.4|687.2|687|686.6|1232
1653645340000|2022-05-27 09:55:40|687.2||687.2||687.2||687.2||0
1653645350000|2022-05-27 09:55:50|687.1|686.5|687.1|686.5|687.1|686.5|687.1|686.3|0
1653645360000|2022-05-27 09:56:00|687.2|686.6|687.2|686.6|687.2|686.6|687.2|686.6|0
1653645370000|2022-05-27 09:56:10|687.1||687.1||687.1||687.1||0
1653645380000|2022-05-27 09:56:20|687.2||687.1||687.2||687.1||0
1653645410000|2022-05-27 09:56:50|687.2|686.7|687.2|686.7|687.2|686.7|687.2|686.7|0
1653645420000|2022-05-27 09:57:00|687.1|686.6|686.8|686.4|687.1|686.6|686.7|686.4|512
1653645430000|2022-05-27 09:57:10|686.7|686.3|686.5|686.2|686.7|686.3|686.4|686.2|1029
1653645440000|2022-05-27 09:57:20|686.6|686.3|686.9|686.3|687|686.3|686.6|686.3|0
1653645450000|2022-05-27 09:57:30|687||687||687||687||0
1653645460000|2022-05-27 09:57:40|686.9|686.4|686.9|686.4|686.9|686.4|686.9|686.4|0
1653645470000|2022-05-27 09:57:50|687||686.9||687||686.9||0
1653645490000|2022-05-27 09:58:10||686.3||686.3||686.3||686.3|0
1653645500000|2022-05-27 09:58:20|686.8|686.2|686.2|685.9|686.8|686.3|686.2|685.9|3699
1653645520000|2022-05-27 09:58:40||685.8||685.9||685.9||685.8|0
1653645540000|2022-05-27 09:59:00|686.1|686|686.1|685.9|686.1|686.1|686.1|685.9|531
1653645560000|2022-05-27 09:59:20|686|685.8|686.1|685.9|686.1|685.9|686|685.8|1723
1653645590000|2022-05-27 09:59:50|686.6|686.5|686.3|685.9|686.6|686.5|686.3|685.9|11467
1653645610000|2022-05-27 10:00:10|686.2|685.8|685.9|685.7|686.2|685.8|685.9|685.7|1551
1653645620000|2022-05-27 10:00:20|686|685.8|686.4|685.8|686.4|685.8|686|685.8|0
1653645640000|2022-05-27 10:00:40|686.5|685.9|686.5|686|686.5|686|686.5|685.9|0
1653645690000|2022-05-27 10:01:30|686.4|685.9|686.4|685.9|686.4|685.9|686.4|685.9|0
1653645700000|2022-05-27 10:01:40||686.1||686.1||686.1||686.1|0
1653645730000|2022-05-27 10:02:10|686.5|686.2|686.8|686.3|686.8|686.4|686.4|686.2|599
1653645740000|2022-05-27 10:02:20||686.2||686.2||686.2||686.2|0
1653645750000|2022-05-27 10:02:30|686.7||686.7||686.7||686.7||0
1653645770000|2022-05-27 10:02:50|686.8|686.3|686.8|686.2|686.8|686.3|686.8|686.2|0
1653645780000|2022-05-27 10:03:00||686.3||686.3||686.3||686.3|0
1653645800000|2022-05-27 10:03:20|686.9|686.4|686.6|686.2|687|686.4|686.4|686.2|860
1653645810000|2022-05-27 10:03:30|686.5|686.1|686.1|685.6|686.5|686.1|685.8|685.5|1570
1653645820000|2022-05-27 10:03:40|685.6|685.7|686.1|685.6|686.1|685.7|685.6|685.5|3000
1653645830000|2022-05-27 10:03:50||685.7||685.7||685.7||685.7|300
1653645840000|2022-05-27 10:04:00|686|685.6|686|685.7|686|685.7|685.8|685.5|1675
1653645850000|2022-05-27 10:04:10|685.9|685.6|686.1|685.6|686.1|685.6|685.6|685.4|790
1653645880000|2022-05-27 10:04:40|||||||||22
1653645890000|2022-05-27 10:04:50|686.2||686.2||686.2||686.2||0
1653645910000|2022-05-27 10:05:10|686.3|685.7|686.4|685.9|686.4|685.9|686.3|685.7|0
1653645960000|2022-05-27 10:06:00|686.5|686|686.9|686.4|686.9|686.4|686.5|686|0
1653645970000|2022-05-27 10:06:10|686.8|686.3|686.3|685.9|686.8|686.3|686.3|685.8|1678
1653645980000|2022-05-27 10:06:20|686.4||686.4||686.4||686.4||0
1653646000000|2022-05-27 10:06:40|686.5|686|686.8|686.3|686.8|686.3|686.5|686|800
1653646010000|2022-05-27 10:06:50|686.9||686.9||686.9||686.9||0
1653646030000|2022-05-27 10:07:10|687|686.4|687|686.4|687|686.4|687|686.4|0
1653646040000|2022-05-27 10:07:20|686.9||686.9||686.9||686.9||0
1653646060000|2022-05-27 10:07:40|686.8|686.3|686.1|685.5|686.8|686.3|686.1|685.5|4137
1653646070000|2022-05-27 10:07:50|686.3|685.6|686|685.5|686.4|685.8|686|685.5|6736
1653646090000|2022-05-27 10:08:10||685.6||685.6||685.6||685.6|1000
1653646100000|2022-05-27 10:08:20||685.5||685.5||685.5||685.5|0
1653646110000|2022-05-27 10:08:30||685.6||685.6||685.6||685.6|0
1653646150000|2022-05-27 10:09:10|685.9||685.9||685.9||685.9||0
1653646170000|2022-05-27 10:09:30|685.8|685.5|685.5|685.1|685.8|685.5|685.5|685.1|2556
1653646180000|2022-05-27 10:09:40|685.6|685.2|685.5|685.2|685.6|685.2|685.5|685.2|0
1653646210000|2022-05-27 10:10:10|685.6|685.3|686|685.5|686|685.5|685.6|685.3|763
1653646230000|2022-05-27 10:10:30||685.4||685.4||685.4||685.4|0
1653646240000|2022-05-27 10:10:40||685.5||685.5||685.5||685.5|0
1653646280000|2022-05-27 10:11:20||685.6||685.5||685.6||685.5|0
1653646300000|2022-05-27 10:11:40|685.9|685.4|685.9|685.4|685.9|685.4|685.7|685.4|80
1653646310000|2022-05-27 10:11:50|686||686||686||686||0
1653646350000|2022-05-27 10:12:30|685.9||685.9||685.9||685.9||0
1653646370000|2022-05-27 10:12:50|686||686||686||686||0
1653646380000|2022-05-27 10:13:00|685.8|685.5|685.8|685.5|685.8|685.5|685.8|685.5|0
1653646400000|2022-05-27 10:13:20||685.4||685.4||685.4||685.4|0
1653646410000|2022-05-27 10:13:30|685.9|685.5|686.4|685.8|686.5|685.8|685.9|685.4|146
1653646430000|2022-05-27 10:13:50|686.5|685.9|686.5|685.9|686.5|685.9|686.5|685.9|0
1653646440000|2022-05-27 10:14:00|686.6|686|686.8|686.3|686.8|686.3|686.6|686|500
1653646490000|2022-05-27 10:14:50||686.2||686.1||686.2||686.1|0
1653646500000|2022-05-27 10:15:00|686.7|686|686.5|686|686.7|686.1|686.5|686|0
1653646510000|2022-05-27 10:15:10||686.1||686.2||686.2||686.1|440
1653646520000|2022-05-27 10:15:20||686.1||686.1||686.1||686.1|0
1653646530000|2022-05-27 10:15:30|686.4|686|686.4|686.1|686.4|686.1|686.4|685.9|749
1653646540000|2022-05-27 10:15:40||686||686||686||686|0
1653646570000|2022-05-27 10:16:10|686.3||686.4||686.4||686.2||0
1653646580000|2022-05-27 10:16:20|686.5|686.1|686.6|686.1|686.6|686.1|686.5|686.1|0
1653646610000|2022-05-27 10:16:50|686.5|686|686.5|686|686.5|686|686.5|686|0
1653646630000|2022-05-27 10:17:10|686.4||686.4||686.4||686.4||0
1653646680000|2022-05-27 10:18:00|686.3||686.3||686.3||686.3||0
1653646700000|2022-05-27 10:18:20|686.4|686.1|686.8|686.5|686.8|686.6|686.4|686.1|187
1653646740000|2022-05-27 10:19:00|686.7|686.4|686.7|686.3|686.7|686.4|686.5|686.2|993
1653646780000|2022-05-27 10:19:40|686.6|686.2|686.7|686.3|686.7|686.4|686.4|686.2|803
1653646790000|2022-05-27 10:19:50|686.5|686.2|686.4|686|686.5|686.2|686.4|686|412
1653646800000|2022-05-27 10:20:00|686.3||686.4||686.4||686.3||0
1653646820000|2022-05-27 10:20:20|686.3||686.3||686.3||686.3||0
1653646840000|2022-05-27 10:20:40|686.2|685.9|686.2|685.8|686.2|686|686.1|685.8|424
1653646850000|2022-05-27 10:20:50|686.1|685.7|686|685.6|686.1|685.9|686|685.6|0
1653646880000|2022-05-27 10:21:20||685.9||685.6||685.9||685.6|219
1653646900000|2022-05-27 10:21:40|685.9||685.9||685.9||685.9||0
1653646950000|2022-05-27 10:22:30|685.8||685.8||685.8||685.8||0
1653646980000|2022-05-27 10:23:00|685.9|685.7|686.5|686.1|686.5|686.1|685.9|685.7|5540
1653646990000|2022-05-27 10:23:10||686||686.1||686.1||686|0
1653647010000|2022-05-27 10:23:30||686.2||686.3||686.3||686.2|0
1653647040000|2022-05-27 10:24:00||686.2||686.2||686.2||686.1|30
1653647060000|2022-05-27 10:24:20|686.6|686.3|687|686.7|687.2|686.7|686.6|686.3|932
1653647070000|2022-05-27 10:24:30||686.6||686.7||686.7||686.6|0
1653647090000|2022-05-27 10:24:50|686.9|686.6|686.9|686.6|686.9|686.6|686.7|686.3|324
1653647100000|2022-05-27 10:25:00|686.8|686.5|686.7|686.3|686.8|686.6|686.7|686.3|1725
1653647120000|2022-05-27 10:25:20|686.6|686.2|686.6|686.1|686.6|686.2|686.5|686.1|0
1653647130000|2022-05-27 10:25:30||686.2||686.2||686.2||686.2|0
1653647140000|2022-05-27 10:25:40|686.7|686.3|687|686.6|687.2|686.7|686.7|686.3|249
1653647150000|2022-05-27 10:25:50|686.9|686.5|686.9|686.6|686.9|686.6|686.9|686.5|0
1653647290000|2022-05-27 10:28:10|686.8|686.5|686.8|686.6|686.8|686.6|686.6|686.5|447
1653647340000|2022-05-27 10:29:00|686.7|686.4|686.5|686.1|686.7|686.4|686.5|686.1|689
1653647360000|2022-05-27 10:29:20||686.2||686.2||686.2||686.2|0
1653647380000|2022-05-27 10:29:40|686.6|686.3|687|686.5|687|686.6|686.6|686.3|647
1653647390000|2022-05-27 10:29:50|686.9|686.4|686.5|686.2|686.9|686.4|686.5|686.2|1307
1653647420000|2022-05-27 10:30:20|686.8|686.3|686.9|686.4|687|686.5|686.8|686.3|4954
1653647440000|2022-05-27 10:30:40|686.8||686.8||686.8||686.8||0
1653647450000|2022-05-27 10:30:50|686.7|686.3|686.5|686.2|686.7|686.3|686.4|686.2|2586
1653647460000|2022-05-27 10:31:00|686.6||686.7||686.7||686.6||0
1653647510000|2022-05-27 10:31:50|686.6|686.1|686.4|686.1|686.6|686.1|686.4|686.1|665
1653647520000|2022-05-27 10:32:00|686.3|686|686.3|685.9|686.3|686|686.1|685.9|655
1653647530000|2022-05-27 10:32:10|686.4|686|686.4|685.9|686.5|686|686.4|685.9|0
1653647550000|2022-05-27 10:32:30|686.2|685.8|686.2|685.7|686.2|685.8|686.2|685.7|0
1653647570000|2022-05-27 10:32:50|686.1|685.6|685.7|685.3|686.1|685.6|685.6|685.3|1917
1653647630000|2022-05-27 10:33:50|685.6||685.6||685.6||685.6||0
1653647640000|2022-05-27 10:34:00|685.7|685.4|686|685.6|686.2|685.7|685.7|685.4|1826
1653647650000|2022-05-27 10:34:10|686.1||686.1||686.1||686.1||0
1653647660000|2022-05-27 10:34:20|686||686||686||686||250
1653647670000|2022-05-27 10:34:30|685.9|685.5|685.8|685.4|685.9|685.5|685.8|685.4|1546
1653647680000|2022-05-27 10:34:40|685.9||685.9||685.9||685.9||0
1653647700000|2022-05-27 10:35:00|686|685.5|686.4|685.8|686.4|685.8|686|685.5|0
1653647720000|2022-05-27 10:35:20|686.5|685.9|686.5|685.9|686.5|685.9|686.5|685.9|0
1653647730000|2022-05-27 10:35:30|686.6||686.6||686.6||686.6||0
1653647750000|2022-05-27 10:35:50|686.5||686.3||686.5||686.3||0
1653647760000|2022-05-27 10:36:00|686.2||686.3||686.3||686.2||0
1653647780000|2022-05-27 10:36:20|686.4||686.5||686.5||686.4||0
1653647790000|2022-05-27 10:36:30|686.6|686|686.5|686.1|686.6|686.1|686.5|686|0
1653647800000|2022-05-27 10:36:40|686.4|686|686.4|685.9|686.4|686|686.4|685.9|0
1653647810000|2022-05-27 10:36:50||686||686.1||686.1||686|0
1653647920000|2022-05-27 10:38:40|686.5|686.2|686.5|686.1|686.5|686.3|686.5|686.1|545
1653647940000|2022-05-27 10:39:00|686.6|686.2|687|686.5|687|686.5|686.6|686.2|0
1653647950000|2022-05-27 10:39:10|686.9|686.4|686.9|686.4|686.9|686.4|686.9|686.4|0
1653647960000|2022-05-27 10:39:20|687||687||687||687||0
1653647970000|2022-05-27 10:39:30||686.5||686.5||686.5||686.5|0
1653647990000|2022-05-27 10:39:50||686.6||686.6||686.6||686.6|0
1653648010000|2022-05-27 10:40:10|686.9|686.5|686.6|686.3|686.9|686.5|686.6|686.2|527
1653648020000|2022-05-27 10:40:20|686.7|686.4|687.2|686.7|687.2|686.7|686.7|686.4|10189
1653648030000|2022-05-27 10:40:30|687.3|686.8|686.9|686.4|687.3|686.8|686.6|686.4|1827
1653648060000|2022-05-27 10:41:00||686.5||686.4||686.5||686.4|0
1653648090000|2022-05-27 10:41:30||686.5||686.4||686.5||686.4|0
1653648150000|2022-05-27 10:42:30||686.5||686.5||686.5||686.5|0
1653648190000|2022-05-27 10:43:10|687|686.6|687.3|686.8|687.3|686.9|687|686.6|1415
1653648200000|2022-05-27 10:43:20|687.4|686.9|686.7|686.3|687.7|687.2|686.6|686.3|12292
1653648210000|2022-05-27 10:43:30|686.8|686.5|687|686.6|687|686.6|686.8|686.5|599
1653648220000|2022-05-27 10:43:40|687.1|686.5|686.8|686.4|687.1|686.5|686.6|686.2|825
1653648230000|2022-05-27 10:43:50|686.7|686.3|686.4|686.1|686.7|686.3|686.4|685.9|1
1653648240000|2022-05-27 10:44:00|686.5||686.6||686.6||686.5||0
1653648270000|2022-05-27 10:44:30|686.7|686.2|686.6|686.1|686.7|686.2|686.6|686.1|700
1653648280000|2022-05-27 10:44:40|686.4|686.2|686.6|686.1|686.6|686.3|686.4|686.1|293
1653648320000|2022-05-27 10:45:20||686.2||686.3||686.3||686.2|0
1653648360000|2022-05-27 10:46:00|686.7|686.4|687|686.6|687|686.6|686.7|686.4|18
1653648370000|2022-05-27 10:46:10|687.1|686.7|687.3|686.7|687.3|686.7|687.1|686.7|0
1653648390000|2022-05-27 10:46:30|687.4|686.8|687.5|686.9|687.5|686.9|687.4|686.8|0
1653648410000|2022-05-27 10:46:50||687||687||687||687|0
1653648420000|2022-05-27 10:47:00|687.4|686.9|687.4|686.9|687.4|686.9|687.4|686.9|0
1653648440000|2022-05-27 10:47:20||686.8||686.8||686.8||686.8|0
1653648470000|2022-05-27 10:47:50|687.3||687.1||687.3||687||0
1653648490000|2022-05-27 10:48:10||686.9||686.8||686.9||686.8|1000
1653648500000|2022-05-27 10:48:20|687|686.6|687.1|686.6|687.2|686.6|686.7|686.5|3421
1653648510000|2022-05-27 10:48:30|687.2|686.7|687.2|686.7|687.2|686.7|687.2|686.7|0
1653648520000|2022-05-27 10:48:40|687.3|686.8|687|686.7|687.3|686.9|687|686.7|558
1653648530000|2022-05-27 10:48:50||686.6||686.6||686.6||686.6|0
1653648550000|2022-05-27 10:49:10|687.1|686.7|687.2|687|687.2|687|687.1|686.7|934
1653648600000|2022-05-27 10:50:00|687.1|686.9|687.1|687|687.2|687|687.1|686.9|492
1653648630000|2022-05-27 10:50:30|687.2||687.2||687.2||687.2||160
1653648640000|2022-05-27 10:50:40|687.1|686.9|687|686.7|687.1|686.9|687|686.7|716
1653648660000|2022-05-27 10:51:00|687.2|686.8|687.5|686.9|687.5|686.9|687.2|686.8|2500
1653648690000|2022-05-27 10:51:30||687||687||687||687|0
1653648700000|2022-05-27 10:51:40||687.1||687.1||687.1||687.1|0
1653648710000|2022-05-27 10:51:50|687.4|687|687.4|687|687.4|687|687.4|687|0
1653648720000|2022-05-27 10:52:00|687.5|687.1|687.6|687.3|687.6|687.3|687.5|687.1|45
1653648730000|2022-05-27 10:52:10|687.7||687.7||687.8||687.7||0
1653648740000|2022-05-27 10:52:20|687.9|687.4|687.8|687.5|687.9|687.5|687.8|687.4|2500
1653648750000|2022-05-27 10:52:30|||||||||26
1653648760000|2022-05-27 10:52:40|687.7|687.4|687.6|687.3|687.7|687.4|687.5|687.3|1659
1653648770000|2022-05-27 10:52:50|687.7||687.7||687.7||687.7||0
1653648780000|2022-05-27 10:53:00|687.8||687.7||687.8||687.7||0
1653648810000|2022-05-27 10:53:30|687.8|687.4|688|687.4|688|687.4|687.8|687.4|0
1653648820000|2022-05-27 10:53:40|687.9||687.9||687.9||687.9||0
1653648850000|2022-05-27 10:54:10|688|687.5|688|687.5|688|687.5|688|687.5|0
1653648860000|2022-05-27 10:54:20|688.1|687.6|688.5|688|688.6|688.1|688.1|687.6|646
1653648880000|2022-05-27 10:54:40|688.6|688.1|688.6|688.3|688.6|688.3|688.6|688.1|0
1653648890000|2022-05-27 10:54:50|688.7|688.4|689.1|688.7|689.4|688.9|688.7|688.4|2112
1653648930000|2022-05-27 10:55:30|689||689.1||689.1||689||0
1653648950000|2022-05-27 10:55:50||688.8||688.8||688.8||688.8|0
1653648960000|2022-05-27 10:56:00|689.2||689.3||689.3||689.2||0
1653648970000|2022-05-27 10:56:10|689.1||689.1||689.1||689.1||0
1653648980000|2022-05-27 10:56:20|689|688.7|689|688.7|689.3|688.8|689|688.7|369
1653649020000|2022-05-27 10:57:00||688.8||688.8||688.8||688.8|0
1653649030000|2022-05-27 10:57:10|688.9|688.7|688.8|688.4|688.9|688.7|688.6|688.3|12976
1653649090000|2022-05-27 10:58:10|688.9|688.5|689|688.5|689|688.5|688.9|688.5|0
1653649110000|2022-05-27 10:58:30|689.1|688.6|689.3|688.9|689.3|688.9|689.1|688.6|399
1653649140000|2022-05-27 10:59:00|689.4|689|689.4|689|689.4|689|689.4|689|0
1653649170000|2022-05-27 10:59:30|689.3|688.9|689|688.8|689.3|688.9|689|688.7|1354
1653649180000|2022-05-27 10:59:40|689.1||689.1||689.1||689.1||0
1653649190000|2022-05-27 10:59:50|689.2||689.1||689.2||689.1||0
1653649320000|2022-05-27 11:02:00|688.9|688.3|688.9|688.3|688.9|688.4|688.5|688.2|2254
1653649330000|2022-05-27 11:02:10||688.4||688.5||688.5||688.4|0
1653649350000|2022-05-27 11:02:30|688.8|688.6|688.5|688.1|688.8|688.6|688.5|688|1246
1653649360000|2022-05-27 11:02:40|688.4|688|688.4|688|688.4|688|688.4|688|0
1653649370000|2022-05-27 11:02:50|688.3|688.1|688.3|688.1|688.3|688.1|688.3|688.1|0
1653649380000|2022-05-27 11:03:00|688.2|688|688.2|687.9|688.2|688|688|687.7|1027
1653649390000|2022-05-27 11:03:10|688.1|687.8|688.1|687.9|688.1|687.9|688|687.7|725
1653649400000|2022-05-27 11:03:20|688.2|688|688.3|687.7|688.5|688|688.2|687.7|5927
1653649420000|2022-05-27 11:03:40|688||688||688||688||0
1653649430000|2022-05-27 11:03:50|688.1||688.2||688.2||688.1||0
1653649460000|2022-05-27 11:04:20|688||688||688||688||0
1653649540000|2022-05-27 11:05:40|688.1|687.8|688.4|687.9|688.5|688|688.1|687.8|412
1653649550000|2022-05-27 11:05:50|688.3|687.8|688.3|687.8|688.3|687.8|688.3|687.7|0
1653649570000|2022-05-27 11:06:10|688|687.9|688.4|688|688.4|688|688|687.9|762
1653649580000|2022-05-27 11:06:20|688.3|687.9|688.3|687.8|688.3|687.9|688.3|687.8|200
1653649590000|2022-05-27 11:06:30|688.2|687.7|688|687.7|688.2|687.7|688|687.7|504
1653649600000|2022-05-27 11:06:40|688.1|687.8|688.1|687.8|688.1|687.8|688.1|687.8|0
1653649610000|2022-05-27 11:06:50|688.2||688.2||688.2||688.2||0
1653649640000|2022-05-27 11:07:20|688.3|687.9|688.5|688|688.5|688.1|688.3|687.9|1676
1653649650000|2022-05-27 11:07:30|688.6|688.1|688.8|688.3|688.8|688.4|688.6|688.1|0
1653649680000|2022-05-27 11:08:00||688.2||688.2||688.2||688.2|0
1653649690000|2022-05-27 11:08:10||688.3||688.3||688.3||688.3|0
1653649700000|2022-05-27 11:08:20|688.9|688.4|688.9|688.5|688.9|688.5|688.9|688.4|0
1653649720000|2022-05-27 11:08:40||688.4||688.3||688.5||688.3|0
1653649740000|2022-05-27 11:09:00|688.8|688.2|688.3|688.2|688.8|688.3|688.3|688.2|0
1653649750000|2022-05-27 11:09:10||688.1||687.8||688.1||687.8|1846
1653649790000|2022-05-27 11:09:50|688|687.9|688.1|687.8|688.4|687.9|688|687.8|1115
1653649800000|2022-05-27 11:10:00|688|687.7|688.1|687.8|688.1|687.8|688|687.7|392
1653649850000|2022-05-27 11:10:50|688|687.7|687.8|687.4|688|687.7|687.7|687.4|3383
1653649940000|2022-05-27 11:12:20|687.5|687.5|688.3|687.8|688.3|687.8|687.5|687.5|855
1653649950000|2022-05-27 11:12:30|688.4|687.7|688.2|687.7|688.4|687.7|688.2|687.7|0
1653649960000|2022-05-27 11:12:40|688.1|687.6|687.9|687.4|688.1|687.6|687.9|687.4|589
1653649970000|2022-05-27 11:12:50|687.5|687.3|687.5|687.1|687.5|687.3|687.5|687|444
1653649980000|2022-05-27 11:13:00|687.4|687|687.2|686.9|687.4|687|687.2|686.8|0
1653649990000|2022-05-27 11:13:10|687.3||687.4||687.4||687.3||0
1653650000000|2022-05-27 11:13:20|687.5|687|687.5|687.1|687.5|687.1|687.5|687|0
1653650010000|2022-05-27 11:13:30|687.6|687|687.4|686.8|687.7|687.2|687.2|686.8|834
1653650030000|2022-05-27 11:13:50||686.7||686.7||686.7||686.7|0
1653650040000|2022-05-27 11:14:00|687.3|686.8|687.3|687|687.6|687|687.3|686.8|200
1653650050000|2022-05-27 11:14:10|687.4|687.1|687.7|687.3|687.7|687.3|687.4|687.1|599
1653650080000|2022-05-27 11:14:40|687.5|687.2|687.5|687|687.5|687.2|687.3|686.9|171
1653650090000|2022-05-27 11:14:50|687.6|686.9|687.2|686.7|687.6|687|687.1|686.7|416
1653650160000|2022-05-27 11:16:00||686.8||686.9||686.9||686.8|946
1653650170000|2022-05-27 11:16:10|687.1|686.8|687|686.7|687.1|686.9|686.9|686.6|7735
1653650180000|2022-05-27 11:16:20|687.1|686.6|687|686.6|687.1|686.7|687|686.6|0
1653650210000|2022-05-27 11:16:50||686.7||686.7||686.7||686.7|0
1653650240000|2022-05-27 11:17:20||686.6||686.6||686.6||686.6|0
1653650270000|2022-05-27 11:17:50|686.9|686.5|686.8|686.4|686.9|686.5|686.8|686.4|1000
1653650290000|2022-05-27 11:18:10||686.5||686.5||686.5||686.4|154
1653650320000|2022-05-27 11:18:40|686.9|686.6|687.4|686.8|687.4|686.8|686.9|686.6|189
1653650330000|2022-05-27 11:18:50|687.2|687.1|687.2|686.8|687.2|687.1|687.1|686.8|15000
1653650350000|2022-05-27 11:19:10|687.3|686.9|687.4|687.2|687.6|687.2|687.2|686.9|2113
1653650360000|2022-05-27 11:19:20|687.5|687.3|687.5|687.4|687.5|687.4|687.5|687.3|0
1653650370000|2022-05-27 11:19:30|687.6|687.5|687.8|687.4|687.9|687.5|687.5|687.4|1167
1653650390000|2022-05-27 11:19:50|687.7||687.7||687.7||687.6||0
1653650420000|2022-05-27 11:20:20|687.8||687.7||687.8||687.7||182
1653650430000|2022-05-27 11:20:30|687.8|687.5|688|687.6|688|687.6|687.8|687.5|0
1653650460000|2022-05-27 11:21:00|687.9|687.5|687.6|687.4|687.9|687.5|687.6|687.4|348
1653650480000|2022-05-27 11:21:20|687.7|687.6|687.7|687.4|687.8|687.6|687.6|687.4|847
1653650500000|2022-05-27 11:21:40|687.8|687.5|688|687.6|688|687.6|687.8|687.5|734
1653650510000|2022-05-27 11:21:50||687.5||687.5||687.5||687.5|0
1653650520000|2022-05-27 11:22:00||687.6||687.6||687.6||687.6|0
1653650540000|2022-05-27 11:22:20||687.5||687.6||687.6||687.5|0
1653650560000|2022-05-27 11:22:40|688.1|687.7|688|687.7|688.2|687.7|688|687.7|0
1653650570000|2022-05-27 11:22:50|688.1|687.8|688|687.8|688.2|688|688|687.8|381
1653650580000|2022-05-27 11:23:00|688.1|687.9|688.4|688|688.6|688.1|688.1|687.9|1283
1653650610000|2022-05-27 11:23:30|688.5|688.1|688.5|688.2|688.6|688.2|688.5|688.1|0
1653650680000|2022-05-27 11:24:40|688.9|688.3|689.4|688.9|689.4|688.9|688.7|688.3|14549
1653650700000|2022-05-27 11:25:00||689||689||689||689|0
1653650720000|2022-05-27 11:25:20|689|688.9|688.6|688.2|689|689.1|688.5|688.2|13292
1653650740000|2022-05-27 11:25:40|688.7||688.7||688.7||688.7||0
1653650750000|2022-05-27 11:25:50|688.6||688.6||688.6||688.5||0
1653650770000|2022-05-27 11:26:10|688.7||688.7||688.7||688.7||0
1653650780000|2022-05-27 11:26:20|688.8|688.4|688.8|688.4|688.8|688.4|688.8|688.4|0
1653650800000|2022-05-27 11:26:40|688.9|688.5|689.2|688.7|689.2|688.7|688.9|688.5|0
1653650830000|2022-05-27 11:27:10|689.3|688.8|689.1|688.7|689.4|688.8|689.1|688.7|0
1653650850000|2022-05-27 11:27:30|688.8|688.6|688.8|688.5|688.8|688.6|688.7|688.4|493
1653650860000|2022-05-27 11:27:40|688.9|688.6|689|688.6|689.1|688.7|688.8|688.5|851
1653650880000|2022-05-27 11:28:00|689.1||689.1||689.1||689.1||0
1653650890000|2022-05-27 11:28:10|689.2|688.7|689.3|688.9|689.4|688.9|689.1|688.7|1397
1653650900000|2022-05-27 11:28:20|689.2||689.1||689.2||689.1||0
1653650920000|2022-05-27 11:28:40|689|688.8|689.1|688.8|689.1|688.8|689|688.8|359
1653650960000|2022-05-27 11:29:20|689.2|688.9|689.3|689|689.4|689.1|689.2|688.9|150
1653650990000|2022-05-27 11:29:50|689.1|688.9|689.1|688.8|689.3|688.9|689|688.6|258
1653651000000|2022-05-27 11:30:00||688.9||688.9||688.9||688.9|0
1653651030000|2022-05-27 11:30:30|689.2|689|689.1|689|689.4|689|689.1|688.9|361
1653651040000|2022-05-27 11:30:40|689|688.9|689.1|688.9|689.1|688.9|689|688.9|325
1653651060000|2022-05-27 11:31:00|689|688.8|689.2|688.5|689.2|688.8|688.8|688.4|1606
1653651070000|2022-05-27 11:31:10|689.3|688.6|689.4|688.9|689.4|688.9|689.3|688.6|0
1653651140000|2022-05-27 11:32:20|689.5|689|689.6|689.3|689.6|689.3|689.5|688.9|2008
1653651150000|2022-05-27 11:32:30|689.5|689.2|689.4|689.2|689.6|689.2|689.3|689|506
1653651160000|2022-05-27 11:32:40|689.3|689.1|689.5|689.2|689.5|689.2|689.2|688.8|1440
1653651170000|2022-05-27 11:32:50|689.4|689.1|689.5|689.1|689.5|689.1|689.4|689|700
1653651180000|2022-05-27 11:33:00|689.6|689.2|689.9|689.6|690|689.6|689.6|689.2|1145
1653651190000|2022-05-27 11:33:10|689.8|689.5|690|689.4|690|689.5|689.3|689.1|3614
1653651210000|2022-05-27 11:33:30|689.9|689.3|689.8|689.3|689.9|689.3|689.8|689.3|0
1653651240000|2022-05-27 11:34:00|689.9||689.9||689.9||689.9||0
1653651270000|2022-05-27 11:34:30|689.8||689.8||689.8||689.8||0
1653651290000|2022-05-27 11:34:50|689.7||689.6||689.7||689.6||0
1653651300000|2022-05-27 11:35:00|689.7|689.2|689.1|688.6|689.7|689.2|689|688.6|741
1653651320000|2022-05-27 11:35:20|689|688.5|688.7|688.3|689|688.5|688.7|688.1|5119
1653651330000|2022-05-27 11:35:30|688.8|688.4|688.8|688.4|688.8|688.4|688.8|688.4|0
1653651340000|2022-05-27 11:35:40||688.5||688.5||688.5||688.5|0
1653651350000|2022-05-27 11:35:50|688.7|688.4|688.7|688.4|688.7|688.4|688.6|688.4|1469
1653651360000|2022-05-27 11:36:00|689.1|689|689|688.6|689.2|689|689|688.4|7300
1653651370000|2022-05-27 11:36:10||688.5||688.6||688.6||688.5|0
1653651380000|2022-05-27 11:36:20|688.9|688.5|688.8|688.5|688.9|688.5|688.7|688.5|1285
1653651390000|2022-05-27 11:36:30|688.9|688.4|688.7|688.4|688.9|688.5|688.7|688.4|647
1653651400000|2022-05-27 11:36:40|688.8|688.5|688.9|688.4|688.9|688.5|688.8|688.4|0
1653651420000|2022-05-27 11:37:00||688.5||688.5||688.5||688.5|0
1653651430000|2022-05-27 11:37:10||688.4||688.4||688.4||688.4|0
1653651440000|2022-05-27 11:37:20||688.5||688.5||688.5||688.5|0
1653651460000|2022-05-27 11:37:40|688.8||688.8||688.8||688.8||0
1653651470000|2022-05-27 11:37:50|688.7|688.4|688.6|688.4|688.7|688.4|688.6|688.3|3
1653651490000|2022-05-27 11:38:10|688.5||688.6||688.6||688.5||0
1653651510000|2022-05-27 11:38:30|688.5|688.3|688.3|688|688.6|688.3|688.3|688|2101
1653651520000|2022-05-27 11:38:40|688.4|688.1|689|688.5|689|688.5|688.4|688.1|0
1653651550000|2022-05-27 11:39:10|689.1|688.6|689.3|688.8|689.3|688.8|689.1|688.6|0
1653651600000|2022-05-27 11:40:00|688.8|688.7|689.4|688.9|689.4|688.9|688.8|688.6|9000
1653651610000|2022-05-27 11:40:10|689.3|689|689.4|688.9|689.4|689|689.3|688.9|0
1653651620000|2022-05-27 11:40:20|689.5|689|689.5|689|689.5|689|689.5|689|0
1653651640000|2022-05-27 11:40:40|689.6|689.1|689.6|689.1|689.7|689.1|689.6|689.1|0
1653651660000|2022-05-27 11:41:00|689.5|689|689.2|688.8|689.5|689|689.1|688.6|2266
1653651670000|2022-05-27 11:41:10|689.3||689.3||689.3||689.3||0
1653651690000|2022-05-27 11:41:30|689.2||689.1||689.2||689.1||0
1653651740000|2022-05-27 11:42:20|689|688.7|688.7|688.3|689|688.7|688.5|688.1|2031
1653651760000|2022-05-27 11:42:40||688.4||688.4||688.4||688.4|250
1653651770000|2022-05-27 11:42:50||688.3||688.3||688.3||688.3|0
1653651810000|2022-05-27 11:43:30|688.6|688.2|688.3|688|688.6|688.2|688.3|688|5208
1653651820000|2022-05-27 11:43:40|688.4||688.4||688.4||688.4||0
1653651830000|2022-05-27 11:43:50|688.3||688.3||688.3||688.3||0
1653651850000|2022-05-27 11:44:10|||||||||25
1653651870000|2022-05-27 11:44:30|688.4|688.1|688.4|688.1|688.5|688.2|688.4|688.1|1063
1653651880000|2022-05-27 11:44:40|688.3|687.9|688.3|687.9|688.3|687.9|688.3|687.9|1500
1653651900000|2022-05-27 11:45:00|688.2|687.8|688.1|687.8|688.2|687.9|688|687.8|3755
1653651920000|2022-05-27 11:45:20|688|687.7|688|687.7|688|687.7|687.9|687.7|401
1653651930000|2022-05-27 11:45:30|688.1||688.2||688.2||688.1||0
1653651950000|2022-05-27 11:45:50|688.1||688.1||688.1||688.1||0
1653651970000|2022-05-27 11:46:10|688|687.6|687.7|687.5|688|687.6|687.7|687.2|7858
1653651990000|2022-05-27 11:46:30|687.6||687.9||687.9||687.6||0
1653652000000|2022-05-27 11:46:40|688|687.6|688|687.5|688|687.6|688|687.5|0
1653652030000|2022-05-27 11:47:10|687.9|687.4|687.4|687|687.9|687.4|687.4|687|4352
1653652040000|2022-05-27 11:47:20|687.5|687.1|687.7|687.1|687.7|687.1|687.5|687.1|0
1653652050000|2022-05-27 11:47:30||687.2||687.2||687.2||687.2|0
1653652080000|2022-05-27 11:48:00|687.6|687.1|687.6|687.1|687.6|687.1|687.6|687.1|0
1653652090000|2022-05-27 11:48:10|687.7|687.2|687.7|687.3|687.7|687.3|687.7|687.2|0
1653652100000|2022-05-27 11:48:20||687.2||687.3||687.3||687.2|0
1653652110000|2022-05-27 11:48:30|687.8|687.4|688|687.4|688|687.5|687.7|687.4|87
1653652120000|2022-05-27 11:48:40|687.9||687.9||687.9||687.9||0
1653652130000|2022-05-27 11:48:50|688.1|688|688|687.6|688.2|688|688|687.4|7250
1653652240000|2022-05-27 11:50:40|687.9|687.5|687.9|687.5|687.9|687.5|687.6|687.5|308
1653652250000|2022-05-27 11:50:50|687.8|687.4|687.5|687|687.8|687.4|687.5|687|935
1653652260000|2022-05-27 11:51:00|687.4|687.1|687.3|687.1|687.4|687.1|687.3|687|0
1653652270000|2022-05-27 11:51:10|687.4|687.2|687.8|687.5|687.9|687.5|687.4|687.2|1814
1653652290000|2022-05-27 11:51:30||687.6||687.5||687.6||687.5|0
1653652300000|2022-05-27 11:51:40|687.7|687.4|687.7|687.4|687.8|687.4|687.6|687.4|2061
1653652340000|2022-05-27 11:52:20|687.6|687.3|687.5|687.1|687.6|687.3|687.4|687|1494
1653652350000|2022-05-27 11:52:30|687.4|687|687.2|687|687.4|687|687.2|687|273
1653652380000|2022-05-27 11:53:00|687.3|686.9|687.1|686.9|687.3|686.9|687|686.9|657
1653652390000|2022-05-27 11:53:10|687.2||687.2||687.2||687.2||0
1653652410000|2022-05-27 11:53:30|687.1|686.8|687.1|686.6|687.1|686.8|687|686.6|348
1653652420000|2022-05-27 11:53:40||686.7||686.7||686.7||686.7|0
1653652430000|2022-05-27 11:53:50|687.2|686.8|687.7|687.2|687.7|687.2|687.2|686.8|519
1653652440000|2022-05-27 11:54:00|687.6|687.4|687.8|687.4|687.8|687.4|687.6|687.2|201
1653652450000|2022-05-27 11:54:10|687.9||687.9||687.9||687.9||0
1653652490000|2022-05-27 11:54:50||687.5||687.5||687.5||687.5|0
1653652500000|2022-05-27 11:55:00|687.8|687.4|687.8|687.4|687.8|687.4|687.8|687.4|0
1653652540000|2022-05-27 11:55:40||687.5||687.5||687.5||687.5|49
1653652560000|2022-05-27 11:56:00||687.6||687.6||687.6||687.6|0
1653652580000|2022-05-27 11:56:20||687.5||687.5||687.5||687.5|0
1653652670000|2022-05-27 11:57:50|687.9|687.6|688|687.6|688.4|687.9|687.9|687.6|807
1653652680000|2022-05-27 11:58:00|687.8|687.5|688|687.7|688|687.7|687.7|687.5|316
1653652690000|2022-05-27 11:58:10|688.1|687.8|688|687.6|688.3|687.8|688|687.6|637
1653652710000|2022-05-27 11:58:30|687.9|687.5|687.5|687|687.9|687.5|687.4|687|2541
1653652720000|2022-05-27 11:58:40|687.6|687.1|687.6|687.1|687.7|687.1|687.6|687.1|37
1653652730000|2022-05-27 11:58:50|687.5||687.5||687.5||687.5||0
1653652750000|2022-05-27 11:59:10|687.4||687.4||687.4||687.4||0
1653652760000|2022-05-27 11:59:20|687.5|687.2|687.7|687.2|688|687.5|687|686.9|24551
1653652770000|2022-05-27 11:59:30|687.8|687.3|687.8|687.3|687.8|687.3|687.8|687.3|0
1653652790000|2022-05-27 11:59:50|687.7||687.7||687.7||687.7||0
1653652810000|2022-05-27 12:00:10|687.5|687.2|687.6|687.1|687.6|687.2|687.3|687.1|3469
1653652820000|2022-05-27 12:00:20|687.7|687.2|687.8|687.2|687.8|687.2|687.7|687.1|0
1653652830000|2022-05-27 12:00:30|687.9|687.3|687.7|687.3|687.9|687.3|687.7|687.3|0
1653652840000|2022-05-27 12:00:40||687.2||687.2||687.2||687.2|0
1653652860000|2022-05-27 12:01:00|687.8|687.3|687.8|687.3|687.9|687.3|687.8|687.3|0
1653652900000|2022-05-27 12:01:40|687.9|687.4|687.9|687.4|687.9|687.4|687.9|687.4|0
1653652940000|2022-05-27 12:02:20||687.5||687.5||687.5||687.5|50
1653652960000|2022-05-27 12:02:40|688.1|688|688.2|687.7|688.2|688|687.9|687.6|13041
1653652970000|2022-05-27 12:02:50|688.1||688.1||688.1||688||0
1653652990000|2022-05-27 12:03:10|688.2||688.2||688.2||688.2||0
1653653020000|2022-05-27 12:03:40|688.3|687.8|688.3|688|688.5|688|688.2|687.8|1961
1653653040000|2022-05-27 12:04:00|688.2|687.9|688.3|687.9|688.3|687.9|688|687.9|1208
1653653080000|2022-05-27 12:04:40|688||688.3||688.3||688||200
1653653120000|2022-05-27 12:05:20||688||688||688||688|0
1653653130000|2022-05-27 12:05:30||687.9||687.9||687.9||687.9|0
1653653170000|2022-05-27 12:06:10|688.2||688.2||688.2||688.2||0
1653653200000|2022-05-27 12:06:40|688.1|687.8|688|687.7|688.1|687.8|688|687.7|1442
1653653250000|2022-05-27 12:07:30|687.9||687.9||687.9||687.9||0
1653653290000|2022-05-27 12:08:10||687.6||687.6||687.6||687.6|0
1653653300000|2022-05-27 12:08:20|687.8|687.7|687.8|687.6|687.8|687.7|687.7|687.6|206
1653653310000|2022-05-27 12:08:30|687.7|687.5|687.7|687.5|687.7|687.5|687.7|687.5|200
1653653330000|2022-05-27 12:08:50|687.8|687.6|687.8|687.5|688.1|687.8|687.8|687.5|2126
1653653350000|2022-05-27 12:09:10||687.6||687.6||687.6||687.6|0
1653653360000|2022-05-27 12:09:20|687.9|687.5|688.1|687.7|688.1|687.7|687.9|687.5|941
1653653420000|2022-05-27 12:10:20|688|687.8|688.2|687.7|688.2|687.9|688|687.7|400
1653653430000|2022-05-27 12:10:30|688.3||688.2||688.3||688.2||0
1653653470000|2022-05-27 12:11:10||687.8||687.8||687.8||687.8|0
1653653550000|2022-05-27 12:12:30|688.3|687.9|688.3|687.9|688.5|688|688.3|687.9|379
1653653570000|2022-05-27 12:12:50|688.2|688|688.2|688|688.2|688|688.1|688|0
1653653590000|2022-05-27 12:13:10|688.3|688.1|688.5|688.1|688.8|688.4|688.3|688.1|2031
1653653680000|2022-05-27 12:14:40||688||688||688||688|0
1653653690000|2022-05-27 12:14:50||688.1||688.1||688.1||688.1|0
1653653740000|2022-05-27 12:15:40||688.2||688.2||688.2||688.2|0
1653653750000|2022-05-27 12:15:50|||||||||19
1653653800000|2022-05-27 12:16:40|688.4|688.3|688.2|688|688.4|688.3|688.2|688|3342
1653653820000|2022-05-27 12:17:00|688.1|687.9|688|687.6|688.1|687.9|687.9|687.6|1331
1653653860000|2022-05-27 12:17:40||687.7||687.7||687.7||687.7|0
1653653920000|2022-05-27 12:18:40|688.1|687.8|688.1|687.8|688.3|687.9|688.1|687.8|2073
1653653930000|2022-05-27 12:18:50|688|687.7|688|687.7|688|687.7|688|687.7|826
1653653950000|2022-05-27 12:19:10|688.1||688.1||688.1||688.1||0
1653653970000|2022-05-27 12:19:30|688|687.6|687.8|687.6|688|687.6|687.8|687.6|1
1653653980000|2022-05-27 12:19:40|687.7|687.5|687.7|687.4|687.7|687.5|687.7|687.2|1327
1653654010000|2022-05-27 12:20:10|687.6|687.3|687.6|687.3|687.6|687.3|687.6|687.3|18
1653654030000|2022-05-27 12:20:30|687.5|687.2|687.5|687.1|687.5|687.2|687.4|687.1|241
1653654060000|2022-05-27 12:21:00|687.6||687.6||687.6||687.6||0
1653654110000|2022-05-27 12:21:50|687.7|687.2|687.5|687.1|687.7|687.3|687.5|687.1|1849
1653654130000|2022-05-27 12:22:10|687.4|687|687.2|686.8|687.4|687|687.2|686.7|382
1653654140000|2022-05-27 12:22:20|687.1|686.9|687.1|686.9|687.1|686.9|687.1|686.7|1500
1653654170000|2022-05-27 12:22:50|687|686.8|687.3|686.8|687.4|686.9|686.9|686.6|2653
1653654180000|2022-05-27 12:23:00||686.9||686.9||686.9||686.9|0
1653654210000|2022-05-27 12:23:30|687.2||687.2||687.2||687.2||0
1653654240000|2022-05-27 12:24:00|687.1|687|687.3|686.9|687.3|687|687.1|686.9|157
1653654250000|2022-05-27 12:24:10|687.4|687|687.4|687|687.4|687|687.4|687|0
1653654260000|2022-05-27 12:24:20|687.3|686.9|687.3|686.9|687.3|686.9|687.3|686.9|0
1653654270000|2022-05-27 12:24:30|687.2|686.8|686.9|686.4|687.2|686.8|686.9|686.4|788
1653654280000|2022-05-27 12:24:40|686.4|686.3|686.8|686.4|686.9|686.4|686.4|686.1|10974
1653654290000|2022-05-27 12:24:50|686.9|686.5|687.1|686.6|687.1|686.6|686.9|686.5|760
1653654300000|2022-05-27 12:25:00|687|686.5|687.5|687.2|687.6|687.2|687|686.5|30162
1653654310000|2022-05-27 12:25:10|687.6|687.3|687.7|687.3|687.7|687.3|687.6|687.2|200
1653654330000|2022-05-27 12:25:30|687.8|687.4|687.9|687.4|687.9|687.4|687.8|687.4|1000
1653654360000|2022-05-27 12:26:00|687.8|687.5|687.5|687.2|687.8|687.5|687.3|687.1|3794
1653654370000|2022-05-27 12:26:10|687.6|687.3|687.6|687.3|687.6|687.3|687.6|687.3|0
1653654380000|2022-05-27 12:26:20|687.7||687.7||687.7||687.7||0
1653654400000|2022-05-27 12:26:40|||||||||104
1653654410000|2022-05-27 12:26:50|687.8|687.4|688.2|687.7|688.2|687.7|687.8|687.4|599
1653654460000|2022-05-27 12:27:40|688.1||688.1||688.1||688.1||0
1653654520000|2022-05-27 12:28:40||687.8||687.8||687.8||687.8|0
1653654530000|2022-05-27 12:28:50|688.2||688.2||688.2||688.2||0
1653654550000|2022-05-27 12:29:10|688.1|687.9|688.4|687.9|688.4|688.1|688.1|687.9|1690
1653654560000|2022-05-27 12:29:20|688.3|688|688.4|688|688.4|688.1|688.3|688|750
1653654580000|2022-05-27 12:29:40|688.6|688.1|688.8|688.4|688.9|688.4|688.6|688.1|1182
1653654590000|2022-05-27 12:29:50|688.5|688.6|688.8|688.6|689|688.7|688.5|688.6|1446
1653654600000|2022-05-27 12:30:00|689||689||689||689||0
1653654610000|2022-05-27 12:30:10|688.9|688.5|688.6|688.2|688.9|688.5|688.6|688.2|2812
1653654620000|2022-05-27 12:30:20|688.7|688.3|688.8|688.3|688.8|688.3|688.7|688.3|149
1653654630000|2022-05-27 12:30:30|688.9|688.4|690|689.5|690.5|690|688.9|688.4|21007
1653654640000|2022-05-27 12:30:40|689.9|689.4|689|688.5|689.9|689.4|689|688.4|4140
1653654650000|2022-05-27 12:30:50|688.8|688.4|688.5|688.1|688.8|688.4|688.5|688.1|695
1653654660000|2022-05-27 12:31:00|688.4|688|688.2|687.6|688.4|688|688.2|687.6|227
1653654670000|2022-05-27 12:31:10||687.5||687.6||687.6||687.5|0
1653654680000|2022-05-27 12:31:20||687.5||687.6||687.6||687.5|0
1653654690000|2022-05-27 12:31:30||687.7||687.7||687.7||687.7|0
1653654750000|2022-05-27 12:32:30||687.8||687.7||687.8||687.7|0
1653654800000|2022-05-27 12:33:20||687.8||687.7||687.8||687.7|0
1653654830000|2022-05-27 12:33:50||687.8||687.8||687.8||687.8|0
1653654850000|2022-05-27 12:34:10|688.4|687.9|688.2|687.7|688.6|688.1|688.1|687.6|1281
1653654890000|2022-05-27 12:34:50||687.8||687.6||687.9||687.6|0
1653654900000|2022-05-27 12:35:00||687.5||687.6||687.6||687.5|0
1653654910000|2022-05-27 12:35:10|688.3|687.7|688.2|687.9|688.5|688.1|688.2|687.7|514
1653654930000|2022-05-27 12:35:30|688.1|687.7|688.1|687.8|688.2|687.8|688.1|687.6|4000
1653654950000|2022-05-27 12:35:50|688.2|687.9|688.5|688|688.5|688|688.2|687.9|40
1653654960000|2022-05-27 12:36:00||687.9||687.9||687.9||687.9|0
1653654970000|2022-05-27 12:36:10|688.4|688|688.5|688.1|688.5|688.1|688.3|688|0
1653654980000|2022-05-27 12:36:20|688.6|688.2|688.8|688.3|688.8|688.3|688.6|688.2|0
1653655030000|2022-05-27 12:37:10|688.7|688.2|688.2|687.7|688.7|688.2|688.2|687.6|1197
1653655040000|2022-05-27 12:37:20||687.8||687.8||687.8||687.8|0
1653655050000|2022-05-27 12:37:30|688.1|687.7|687.9|687.5|688.1|687.7|687.7|687.3|2027
1653655060000|2022-05-27 12:37:40||687.6||687.6||687.7||687.6|0
1653655090000|2022-05-27 12:38:10||687.5||687.5||687.5||687.4|0
1653655140000|2022-05-27 12:39:00||687.6||687.6||687.6||687.6|0
1653655150000|2022-05-27 12:39:10|687.8|687.5|687.9|687.5|687.9|687.5|687.8|687.5|162
1653655190000|2022-05-27 12:39:50|687.8|687.4|687.8|687.3|687.8|687.4|687.5|687.1|279
1653655200000|2022-05-27 12:40:00|687.7|687.2|687.3|686.9|687.7|687.2|687.3|686.9|7628
1653655210000|2022-05-27 12:40:10|687.4|687|687.6|687.1|687.6|687.1|687.4|687|0
1653655250000|2022-05-27 12:40:50|687.5||687.5||687.5||687.5||0
1653655310000|2022-05-27 12:41:50|687.4|687|687|686.6|687.4|687|686.9|686.5|5762
1653655320000|2022-05-27 12:42:00|686.9||686.9||686.9||686.9||0
1653655370000|2022-05-27 12:42:50|686.8|686.5|686.8|686.5|686.9|686.5|686.8|686.5|2
1653655390000|2022-05-27 12:43:10|686.7|686.4|687|686.6|687|686.6|686.7|686.3|540
1653655430000|2022-05-27 12:43:50||686.7||686.7||686.8||686.7|62
1653655440000|2022-05-27 12:44:00||686.6||686.6||686.6||686.6|0
1653655460000|2022-05-27 12:44:20|687.1|686.7|687.4|686.9|687.4|686.9|687.1|686.7|599
1653655470000|2022-05-27 12:44:30|687.5|687|687.5|687|687.5|687|687.5|687|0
1653655480000|2022-05-27 12:44:40|687.6|687.1|687.7|687.1|687.7|687.1|687.6|687.1|0
1653655530000|2022-05-27 12:45:30|687.8|687.5|687.8|687.3|687.8|687.5|687.6|687.1|300
1653655540000|2022-05-27 12:45:40|687.9|687.4|687.9|687.4|687.9|687.4|687.9|687.4|0
1653655550000|2022-05-27 12:45:50|687.7|687.3|687.7|687.3|687.7|687.3|687.7|687.3|0
1653655560000|2022-05-27 12:46:00|687.6|687.2|687.6|687.2|687.6|687.2|687.5|687.2|1884
1653655570000|2022-05-27 12:46:10|687.7||687.7||687.7||687.7||0
1653655600000|2022-05-27 12:46:40|687.8|687.3|687.8|687.4|687.8|687.4|687.8|687.3|0
1653655610000|2022-05-27 12:46:50|687.9|687.5|687.9|687.4|687.9|687.5|687.9|687.4|0
1653655630000|2022-05-27 12:47:10||687.5||687.5||687.5||687.5|0
1653655640000|2022-05-27 12:47:20||687.6||687.7||687.7||687.6|18
1653655660000|2022-05-27 12:47:40|688|687.8|688.2|687.7|688.3|687.8|688|687.7|394
1653655680000|2022-05-27 12:48:00||687.8||687.8||687.8||687.8|0
1653655720000|2022-05-27 12:48:40||687.9||687.9||688||687.9|0
1653655730000|2022-05-27 12:48:50||687.8||687.9||687.9||687.8|0
1653655740000|2022-05-27 12:49:00|688.3|688|688.6|688.2|688.7|688.2|688.3|688|545
1653655750000|2022-05-27 12:49:10|688.7|688.3|688.9|688.5|689|688.5|688.7|688.3|0
1653655790000|2022-05-27 12:49:50|688.8|688.4|688.9|688.3|688.9|688.4|688.7|688.3|307
1653655800000|2022-05-27 12:50:00|689|688.4|689|688.4|689|688.4|689|688.4|0
1653655830000|2022-05-27 12:50:30|688.9|688.3|688.8|688.4|688.9|688.4|688.8|688.3|0
1653655840000|2022-05-27 12:50:40|688.9||688.9||688.9||688.9||0
1653655850000|2022-05-27 12:50:50|688.7||688.9||688.9||688.7||0
1653655860000|2022-05-27 12:51:00|688.8||688.9||688.9||688.8||0
1653655870000|2022-05-27 12:51:10|689||689||689||688.8||0
1653655880000|2022-05-27 12:51:20|688.9|688.5|689.1|688.7|689.1|688.7|688.9|688.5|0
1653655890000|2022-05-27 12:51:30|689||689.1||689.1||689||0
1653655900000|2022-05-27 12:51:40|689.2|688.8|689.2|688.8|689.2|688.9|689.1|688.7|210
1653655910000|2022-05-27 12:51:50|689.3||689.3||689.3||689.3||0
1653655990000|2022-05-27 12:53:10|689.4|688.9|689.4|689|689.5|689|689.4|688.9|0
1653656000000|2022-05-27 12:53:20|689.5||689.5||689.5||689.5||0
1653656010000|2022-05-27 12:53:30|689.6||689.5||689.6||689.5||0
1653656040000|2022-05-27 12:54:00|689.6||689.6||689.6||689.6||0
1653656050000|2022-05-27 12:54:10|689.7|689.1|689.7|689.1|689.7|689.1|689.7|689.1|0
1653656060000|2022-05-27 12:54:20|689.6|689|688.7|688.3|689.6|689|688.7|688.3|2989
1653656070000|2022-05-27 12:54:30||688.4||688.4||688.4||688.4|0
1653656080000|2022-05-27 12:54:40||688.5||688.4||688.5||688.4|0
1653656100000|2022-05-27 12:55:00||688.3||688.4||688.4||688.3|0
1653656120000|2022-05-27 12:55:20|688.6||688.6||688.6||688.6||0
1653656150000|2022-05-27 12:55:50|688.5||688.5||688.5||688.5||0
1653656160000|2022-05-27 12:56:00||688.3||688.2||688.3||688.2|175
1653656180000|2022-05-27 12:56:20|688.6|688.3|688.7|688.4|688.7|688.4|688.6|688.3|590
1653656260000|2022-05-27 12:57:40|688.6|688.2|688.7|688.2|688.7|688.2|688.5|688.2|562
1653656270000|2022-05-27 12:57:50||688.3||688.3||688.3||688.3|0
1653656290000|2022-05-27 12:58:10|688.6|688.2|688.4|688.2|688.6|688.3|688.4|688.2|1180
1653656300000|2022-05-27 12:58:20|688.5|688.3|688.6|688.3|688.8|688.4|688.3|688.2|1099
1653656310000|2022-05-27 12:58:30|688.5|688.2|688.5|688.2|688.5|688.3|688.5|688.2|1475
1653656340000|2022-05-27 12:59:00|688.6|688.3|688.9|688.6|689|688.6|688.6|688.3|1171
1653656350000|2022-05-27 12:59:10|689|688.7|689.1|688.6|689.1|688.7|689|688.6|0
1653656390000|2022-05-27 12:59:50|689||688.9||689||688.9||0
1653656400000|2022-05-27 13:00:00|689||689||689||689||0
1653656410000|2022-05-27 13:00:10|689.1|688.7|688.9|688.6|689.2|688.7|688.9|688.6|0
1653656430000|2022-05-27 13:00:30|688.8|688.5|688.8|688.6|688.8|688.6|688.7|688.5|626
1653656460000|2022-05-27 13:01:00|688.9|688.7|689|688.7|689.2|688.7|688.9|688.6|881
1653656470000|2022-05-27 13:01:10|688.9|688.6|688.8|688.3|688.9|688.6|688.7|688.2|652
1653656480000|2022-05-27 13:01:20|688.7|688.2|688.8|688.5|688.9|688.5|688.4|688.2|2700
1653656490000|2022-05-27 13:01:30|688.7|688.4|688.8|688.3|688.8|688.4|688.5|688.2|869
1653656500000|2022-05-27 13:01:40|688.5|688.4|688.8|688.3|688.8|688.4|688.5|688.3|1594
1653656510000|2022-05-27 13:01:50|688.6|688.2|688.5|688.2|688.6|688.2|688.5|688.2|0
1653656520000|2022-05-27 13:02:00|688.6||688.5||688.6||688.5||0
1653656530000|2022-05-27 13:02:10||688.1||688.2||688.3||688|602
1653656540000|2022-05-27 13:02:20|688.3|688.1|688.3|687.9|688.3|688.1|688.2|687.8|1060
1653656550000|2022-05-27 13:02:30|688.2|687.8|688.3|687.9|688.3|687.9|688.2|687.8|0
1653656560000|2022-05-27 13:02:40|688.2||688.3||688.3||688.2||0
1653656570000|2022-05-27 13:02:50|688.2|687.8|688|687.6|688.3|687.8|688|687.6|173
1653656580000|2022-05-27 13:03:00|688.1|687.7|688.3|687.7|688.3|687.7|688.1|687.7|0
1653656590000|2022-05-27 13:03:10|688.2||688.2||688.2||688.2||0
1653656610000|2022-05-27 13:03:30|687.8|687.6|687.8|687.6|688.2|687.6|687.8|687.5|398
1653656630000|2022-05-27 13:03:50|687.9|687.7|688|687.6|688.1|687.8|687.9|687.6|418
1653656650000|2022-05-27 13:04:10||687.7||687.7||687.7||687.7|0
1653656670000|2022-05-27 13:04:30|687.8||687.8||687.8||687.8||0
1653656690000|2022-05-27 13:04:50||687.6||687.6||687.6||687.6|273
1653656700000|2022-05-27 13:05:00|687.7|687.5|687.6|687.2|687.8|687.5|687.6|687.2|704
1653656720000|2022-05-27 13:05:20|687.5||687.5||687.5||687.5||0
1653656750000|2022-05-27 13:05:50|687.4|687.1|687.6|687.3|687.7|687.4|687.4|687.1|7937
1653656760000|2022-05-27 13:06:00||687.4||687.4||687.5||687.3|0
1653656770000|2022-05-27 13:06:10|687.7|687.3|687.7|687.6|687.7|687.6|687.7|687.3|1207
1653656780000|2022-05-27 13:06:20|687.8|687.7|688.2|687.7|688.2|687.7|687.8|687.7|287
1653656810000|2022-05-27 13:06:50|688.3|687.8|688.3|687.9|688.3|687.9|688.3|687.8|0
1653656820000|2022-05-27 13:07:00|688.4|688|688.4|687.9|688.4|688|688.4|687.9|0
1653656830000|2022-05-27 13:07:10|688.5|688|688.6|688.1|688.6|688.1|688.4|688|0
1653656870000|2022-05-27 13:07:50|688.7|688.2|688.8|688.3|688.8|688.3|688.7|688.2|0
1653656880000|2022-05-27 13:08:00|688.9||688.9||688.9||688.9||0
1653656890000|2022-05-27 13:08:10|688.8||688.8||688.8||688.8||0
1653656900000|2022-05-27 13:08:20|688.7||688.8||688.8||688.6||0
1653656910000|2022-05-27 13:08:30||688.4||688.5||688.5||688.4|0
1653656920000|2022-05-27 13:08:40||688.6||688.6||688.6||688.6|0
1653656940000|2022-05-27 13:09:00|688.9||689||689.1||688.9||0
1653656960000|2022-05-27 13:09:20|688.9||688.9||688.9||688.8||663
1653656970000|2022-05-27 13:09:30|689||689||689||689||0
1653657000000|2022-05-27 13:10:00|689.1||689.2||689.2||689.1||0
1653657020000|2022-05-27 13:10:20|689.3|688.7|689.3|688.8|689.3|688.8|689.3|688.7|0
1653657030000|2022-05-27 13:10:30|689.2||689.2||689.2||689.2||0
1653657050000|2022-05-27 13:10:50|689.1|688.7|688.8|688.4|689.1|688.7|688.6|688.3|2803
1653657060000|2022-05-27 13:11:00|688.7|688.5|689.2|688.6|689.2|688.6|688.7|688.5|160
1653657070000|2022-05-27 13:11:10|689.1|688.2|688.8|688.4|689.1|688.4|688.8|688.2|10000
1653657080000|2022-05-27 13:11:20|688.9|688.3|688.6|688.2|688.9|688.3|688.5|688.2|1050
1653657090000|2022-05-27 13:11:30|688.5||688.6||688.6||688.5||0
1653657120000|2022-05-27 13:12:00|688.5|688.1|688.6|688.2|688.6|688.2|688.5|688.1|498
1653657140000|2022-05-27 13:12:20|688.7|688.3|688.9|688.4|689|688.5|688.7|688.3|1
1653657220000|2022-05-27 13:13:40|688.8|688.3|688.8|688.3|688.8|688.3|688.8|688.2|0
1653657230000|2022-05-27 13:13:50||688.4||688.5||688.5||688.4|0
1653657250000|2022-05-27 13:14:10|688.7|688.3|688.7|688.4|688.7|688.4|688.5|688.2|1339
1653657280000|2022-05-27 13:14:40|688.6|688.3|688.8|688.3|688.8|688.3|688.5|688.3|174
1653657320000|2022-05-27 13:15:20|688.7||688.6||688.7||688.6||0
1653657390000|2022-05-27 13:16:30|688.5|688.1|688|687.7|688.5|688.1|687.9|687.4|4349
1653657400000|2022-05-27 13:16:40|687.9|687.6|687.9|687.6|687.9|687.6|687.8|687.6|370
1653657440000|2022-05-27 13:17:20|687.8|687.7|687.7|687.6|687.8|687.7|687.6|687.5|473
1653657470000|2022-05-27 13:17:50|687.6|687.5|687.2|686.8|687.6|687.5|687.2|686.7|2796
1653657480000|2022-05-27 13:18:00|687.1|686.7|687.1|686.7|687.1|686.7|687.1|686.7|0
1653657500000|2022-05-27 13:18:20|687|686.8|687|686.7|687|686.8|687|686.6|0
1653657570000|2022-05-27 13:19:30|686.9||686.9||686.9||686.8||0
1653657590000|2022-05-27 13:19:50|686.8||686.8||686.9||686.8||400
1653657610000|2022-05-27 13:20:10|686.9|686.8|687|686.7|687|686.8|686.9|686.7|2686
1653657640000|2022-05-27 13:20:40||686.8||686.8||686.8||686.8|0
1653657650000|2022-05-27 13:20:50|687.1|686.9|687.2|687|687.5|687.1|687.1|686.9|4884
1653657660000|2022-05-27 13:21:00|687.1|686.9|687|686.7|687.2|686.9|686.8|686.7|19682
1653657680000|2022-05-27 13:21:20|687.1|686.8|687|686.6|687.4|687|686.9|686.6|1466
1653657690000|2022-05-27 13:21:30|686.9|686.5|686.7|686.4|686.9|686.5|686.6|686.4|2208
1653657700000|2022-05-27 13:21:40|686.8|686.5|686.7|686.5|687.2|686.7|686.7|686.4|1751
1653657730000|2022-05-27 13:22:10|686.8|686.6|687|686.9|687.4|686.9|686.8|686.6|1308
1653657740000|2022-05-27 13:22:20|686.9|686.8|687|686.9|687|686.9|686.9|686.8|344
1653657760000|2022-05-27 13:22:40|686.9|686.8|686.7|686.5|686.9|686.8|686.7|686.5|2213
1653657790000|2022-05-27 13:23:10|686.8||686.7||686.9||686.7||1
1653657810000|2022-05-27 13:23:30|686.8|686.6|687.2|686.7|687.3|686.7|686.8|686.6|833
1653657820000|2022-05-27 13:23:40|687.1|686.6|686.7|686.5|687.1|686.6|686.7|686.5|0
1653657840000|2022-05-27 13:24:00|686.8|686.6|686.8|686.4|687.1|686.6|686.7|686.4|1178
1653657900000|2022-05-27 13:25:00|686.7||686.7||686.8||686.5||375
1653657940000|2022-05-27 13:25:40|686.5|686.3|686.5|686.3|686.7|686.3|686.4|686.3|1068
1653657970000|2022-05-27 13:26:10|686.4|686.2|686.5|686.1|686.5|686.3|686.2|686.1|1854
1653657980000|2022-05-27 13:26:20|686.2||686.2||686.2||686.2||0
1653657990000|2022-05-27 13:26:30|||||||||253
1653658000000|2022-05-27 13:26:40|686.3|686.2|686.5|686.2|686.5|686.2|686.3|686.1|1
1653658050000|2022-05-27 13:27:30|686.6|686.5|687|686.5|687|686.5|686.5|686.2|11392
1653658060000|2022-05-27 13:27:40|687.1|686.6|686.7|686.4|687.1|686.6|686.7|686.4|0
1653658080000|2022-05-27 13:28:00|686.8|686.5|686.7|686.5|687|686.7|686.7|686.4|1698
1653658090000|2022-05-27 13:28:10|686.9|686.6|687|686.6|687.1|686.7|686.7|686.5|2970
1653658100000|2022-05-27 13:28:20|686.9|686.5|686.7|686.4|686.9|686.6|686.6|686.4|917
1653658110000|2022-05-27 13:28:30|686.8|686.5|686.7|686.5|687|686.5|686.7|686.5|0
1653658120000|2022-05-27 13:28:40||686.4||686.5||686.5||686.4|0
1653658130000|2022-05-27 13:28:50||686.4||686.4||686.4||686.4|2
1653658140000|2022-05-27 13:29:00|686.8||686.7||686.9||686.7||0
1653658160000|2022-05-27 13:29:20|686.8|686.5|687.4|686.9|687.5|687|686.8|686.5|1809
1653658170000|2022-05-27 13:29:30||687||687||687.1||687|0
1653658180000|2022-05-27 13:29:40||687.1||687.1||687.1||687.1|0
1653658190000|2022-05-27 13:29:50||687||687||687.1||687|0
1653658200000|2022-05-27 13:30:00|687.3|687.1|687.2|686.9|687.3|687.1|687|686.9|2648
1653658210000|2022-05-27 13:30:10|687.1|686.8|687.2|686.9|687.2|687|687|686.8|59
1653658220000|2022-05-27 13:30:20|687.1||687.1||687.1||687.1||0
1653658240000|2022-05-27 13:30:40|687.2|687|687.5|687|687.5|687|687.2|687|473
1653658250000|2022-05-27 13:30:50|687.6|687.1|687.2|687.1|687.7|687.4|687.2|687.1|600
1653658260000|2022-05-27 13:31:00|687.3|687.2|687.7|687.4|687.8|687.4|687.2|687.1|757
1653658270000|2022-05-27 13:31:10|687.8|687.5|688.2|687.6|688.3|687.9|687.8|687.5|1828
1653658280000|2022-05-27 13:31:20|688.1|687.5|687.5|687.4|688.1|687.5|687.5|687.4|877
1653658290000|2022-05-27 13:31:30||687.3||687.2||687.3||687.2|414
1653658300000|2022-05-27 13:31:40||687.3||687.3||687.3||687.3|0
1653658310000|2022-05-27 13:31:50||687.4||687.4||687.4||687.4|0
1653658320000|2022-05-27 13:32:00|687.6|687.3|686.9|686.6|687.8|687.3|686.7|686.4|2035
1653658330000|2022-05-27 13:32:10||686.7||686.7||686.7||686.7|0
1653658340000|2022-05-27 13:32:20|686.8|686.6|686.9|686.6|686.9|686.7|686.7|686.5|1204
1653658350000|2022-05-27 13:32:30|686.8|686.5|686.5|686.3|686.8|686.6|686.4|686.1|4479
1653658360000|2022-05-27 13:32:40|686.6|686.4|687.4|686.9|687.4|687|686.6|686.4|13825
1653658370000|2022-05-27 13:32:50|687.2|687|687.2|687|687.2|687.1|687.2|686.9|0
1653658380000|2022-05-27 13:33:00|687.1|686.9|687.1|686.9|687.2|687.1|687.1|686.9|1266
1653658390000|2022-05-27 13:33:10|687|686.7|686.9|686.7|687|686.7|686.9|686.7|325
1653658400000|2022-05-27 13:33:20|686.8|686.6|686.8|686.6|686.8|686.6|686.8|686.6|223
1653658410000|2022-05-27 13:33:30|686.7|686.4|687|686.7|687|686.7|686.6|686.4|1049
1653658420000|2022-05-27 13:33:40||686.6||686.6||686.6||686.6|0
1653658430000|2022-05-27 13:33:50||686.7||686.6||686.7||686.6|250
1653658440000|2022-05-27 13:34:00|686.9|686.5|686.4|686.1|686.9|686.5|686.4|686.1|1044
1653658450000|2022-05-27 13:34:10|686.5||686.5||686.5||686.5||0
1653658470000|2022-05-27 13:34:30|686.4|685.9|686.3|685.9|686.4|685.9|685.7|685.4|4856
1653658490000|2022-05-27 13:34:50|686.4|686|686.6|686.1|686.6|686.1|686.4|686|0
1653658500000|2022-05-27 13:35:00|686.5|686.2|686.6|686.2|686.6|686.2|686.5|686.2|0
1653658510000|2022-05-27 13:35:10|686.7|686.3|686.9|686.4|687|686.5|686.7|686.3|162
1653658530000|2022-05-27 13:35:30|687|686.5|686.8|686.6|687|686.6|686.8|686.5|0
1653658540000|2022-05-27 13:35:40|686.9|686.7|687.2|686.7|687.3|686.8|686.9|686.7|600
1653658550000|2022-05-27 13:35:50|687.1|686.8|686.8|686.5|687.1|686.8|686.6|686.5|2250
1653658570000|2022-05-27 13:36:10|686.9|686.6|687.2|686.7|687.2|686.7|686.9|686.6|148
1653658580000|2022-05-27 13:36:20|687.1|686.6|687.2|686.8|687.4|687.1|687.1|686.6|1023
1653658590000|2022-05-27 13:36:30|687.1|686.7|687.2|686.7|687.2|686.7|687|686.7|150
1653658610000|2022-05-27 13:36:50|687.1|686.6|687|686.6|687.1|686.6|687|686.5|300
1653658620000|2022-05-27 13:37:00|687.1|686.5|687.2|686.7|687.2|686.7|687.1|686.5|0
1653658630000|2022-05-27 13:37:10|687.3|686.8|687.5|687.2|687.6|687.3|687.1|686.7|1125
1653658670000|2022-05-27 13:37:50|687.6|687.1|686.8|686.5|687.6|687.1|686.5|686.2|3564
1653658680000|2022-05-27 13:38:00||686.4||686.3||686.4||686.3|0
1653658690000|2022-05-27 13:38:10|686.7|686.4|686.7|686.5|687|686.8|686.7|686.4|1977
1653658700000|2022-05-27 13:38:20|686.6|686.4|686.6|686.4|686.6|686.4|686.6|686.4|0
1653658710000|2022-05-27 13:38:30|686.5|686.2|686.5|686|686.5|686.2|686.4|686|341
1653658720000|2022-05-27 13:38:40|686.4||686.4||686.4||686.4||0
1653658730000|2022-05-27 13:38:50|686.3|685.8|686.3|685.8|686.3|685.9|686|685.8|405
1653658740000|2022-05-27 13:39:00||685.9||685.9||685.9||685.9|0
1653658760000|2022-05-27 13:39:20|686.2|685.8|685.9|685.5|686.2|685.8|685.8|685.2|1976
1653658770000|2022-05-27 13:39:30|686|685.6|686.2|685.9|686.2|685.9|686|685.6|1388
1653658780000|2022-05-27 13:39:40|686.3|686|686.3|686|686.4|686|686.2|686|0
1653658790000|2022-05-27 13:39:50|686.2|685.9|686.3|685.9|686.3|686|686.1|685.9|1530
1653658800000|2022-05-27 13:40:00|686.2|686|686.6|686.2|686.6|686.2|686.2|686|1
1653658810000|2022-05-27 13:40:10|686.5|686.1|686.5|686.2|686.5|686.2|686.5|686.1|0
1653658820000|2022-05-27 13:40:20|686.4||686.5||686.5||686.4||0
1653658830000|2022-05-27 13:40:30|686.6||686.6||686.6||686.6||0
1653658850000|2022-05-27 13:40:50|686.5||686.4||686.5||686.4||0
1653658860000|2022-05-27 13:41:00|686.3||686.5||686.5||686.3||0
1653658880000|2022-05-27 13:41:20|686.6|686.3|686.7|686.3|686.8|686.5|686.6|686.3|0
1653658890000|2022-05-27 13:41:30||686.4||686.4||686.4||686.4|0
1653658900000|2022-05-27 13:41:40||686.5||686.5||686.5||686.4|0
1653658910000|2022-05-27 13:41:50|686.6|686.4|686.3|685.9|686.6|686.4|686.3|685.9|981
1653658920000|2022-05-27 13:42:00|686.4|686|686.8|686.3|686.8|686.3|686.4|686|155
1653658930000|2022-05-27 13:42:10|686.7|686.4|686.7|686.4|686.9|686.4|686.7|686.4|0
1653658940000|2022-05-27 13:42:20|686.8||686.7||686.8||686.7||0
1653658950000|2022-05-27 13:42:30|686.5||686.5||686.5||686.5||0
1653658970000|2022-05-27 13:42:50|686.4|686.3|686.4|686.1|686.5|686.3|686.3|686.1|804
1653658980000|2022-05-27 13:43:00|686.5|686.2|686.8|686.3|686.8|686.5|686.5|686.2|1858
1653658990000|2022-05-27 13:43:10|686.9|686.5|686.9|686.5|687|686.5|686.9|686.5|0
1653659010000|2022-05-27 13:43:30|687|686.6|687|686.8|687|686.8|687|686.6|0
1653659020000|2022-05-27 13:43:40|686.9|686.7|686.6|686.4|686.9|686.7|686.6|686.3|1050
1653659040000|2022-05-27 13:44:00|686.5|686.3|686.5|686.2|686.5|686.3|686.4|686.1|2399
1653659060000|2022-05-27 13:44:20|686.4|686|686.3|686|686.5|686|686.3|686|8
1653659070000|2022-05-27 13:44:30||685.9||685.9||685.9||685.9|0
1653659080000|2022-05-27 13:44:40|686.4|686|686.6|686.3|686.8|686.5|686.4|686|2472
1653659090000|2022-05-27 13:44:50|686.7||686.7||686.7||686.7||0
1653659100000|2022-05-27 13:45:00|686.8|686.4|686.8|686.3|686.9|686.5|686.7|686.3|0
1653659130000|2022-05-27 13:45:30|686.7||686.7||686.7||686.7||0
1653659140000|2022-05-27 13:45:40|686.8||686.8||686.8||686.8||0
1653659150000|2022-05-27 13:45:50|686.7||686.6||686.7||686.6||0
1653659160000|2022-05-27 13:46:00|686.5|686.2|686.3|685.8|686.5|686.2|686.1|685.7|286
1653659180000|2022-05-27 13:46:20|686.4|685.9|686.5|686.1|686.5|686.1|686.4|685.9|0
1653659200000|2022-05-27 13:46:40||686.2||686.2||686.3||686.2|263
1653659210000|2022-05-27 13:46:50|686.4|686.1|686.2|686.1|686.4|686.1|686.2|686.1|0
1653659220000|2022-05-27 13:47:00|686.3|686.2|686.7|686.2|686.7|686.3|686.2|686.1|1185
1653659230000|2022-05-27 13:47:10|686.6|686.3|686.7|686.5|686.9|686.6|686.6|686.3|0
1653659240000|2022-05-27 13:47:20|686.8|686.6|686.7|686.4|687|686.6|686.7|686.4|422
1653659250000|2022-05-27 13:47:30|686.6|686.5|686.8|686.5|686.9|686.5|686.6|686.4|800
1653659260000|2022-05-27 13:47:40|686.9|686.6|687|686.8|687|686.8|686.9|686.6|499
1653659270000|2022-05-27 13:47:50|686.9|686.7|686.8|686.4|686.9|686.7|686.7|686.4|622
1653659280000|2022-05-27 13:48:00|686.9|686.5|687|686.6|687|686.6|686.9|686.5|0
1653659300000|2022-05-27 13:48:20|686.9|686.5|686.6|686.4|686.9|686.5|686.6|686.4|0
1653659330000|2022-05-27 13:48:50|686.5|686.2|686.3|685.9|686.5|686.2|686.3|685.8|489
1653659340000|2022-05-27 13:49:00|686.4|686.1|686.6|686.2|686.6|686.3|686.4|686.1|599
1653659350000|2022-05-27 13:49:10|686.5|686.3|686.7|686.3|686.7|686.3|686.5|686.3|0
1653659360000|2022-05-27 13:49:20|686.8|686.2|686.5|686.1|686.8|686.3|686.2|686.1|4979
1653659370000|2022-05-27 13:49:30|686.6||686.6||686.6||686.6||0
1653659380000|2022-05-27 13:49:40|686.5|686.2|686.1|686|686.5|686.2|686.1|686|10
1653659400000|2022-05-27 13:50:00|686.2||686.1||686.3||686.1||152
1653659410000|2022-05-27 13:50:10|686|685.8|685.9|685.6|686|685.8|685.9|685.4|640
1653659430000|2022-05-27 13:50:30|686|685.7|686.2|685.8|686.3|685.9|686|685.7|3373
1653659440000|2022-05-27 13:50:40|686.3|685.9|686.2|686.1|686.6|686.3|686.2|685.9|789
1653659450000|2022-05-27 13:50:50|686.1|685.9|685.7|685.3|686.2|685.9|685.7|685.3|5659
1653659460000|2022-05-27 13:51:00|685.6|685.5|685.7|685.5|685.7|685.5|685.6|685.5|394
1653659470000|2022-05-27 13:51:10|685.8|685.6|686.2|685.8|686.2|685.9|685.8|685.6|5451
1653659480000|2022-05-27 13:51:20|686.3|685.7|685.9|685.5|686.3|685.9|685.7|685.5|10246
1653659490000|2022-05-27 13:51:30||685.6||685.6||685.6||685.6|0
1653659500000|2022-05-27 13:51:40|686|685.7|686.2|685.9|686.3|685.9|686|685.7|4754
1653659510000|2022-05-27 13:51:50|686.3|685.8|686.5|686.1|686.5|686.1|685.9|685.5|5420
1653659520000|2022-05-27 13:52:00|686.4|686|685.9|685.7|686.4|686|685.9|685.5|733
1653659540000|2022-05-27 13:52:20|685.8|685.5|685.1|684.7|685.8|685.5|685.1|684.7|9343
1653659550000|2022-05-27 13:52:30|685.2|684.8|685.2|684.8|685.2|684.8|684.7|684.4|10001
1653659570000|2022-05-27 13:52:50|685.1|684.9|685.1|684.9|685.1|684.9|684.9|684.8|1200
1653659580000|2022-05-27 13:53:00|685.2|685|685.2|685|685.2|685|685.1|685|1035
1653659600000|2022-05-27 13:53:20|685.3|685.1|685.4|685.1|685.5|685.1|685.3|685|1642
1653659610000|2022-05-27 13:53:30|685.5|685.2|685.7|685.4|685.7|685.4|685.5|685.2|0
1653659620000|2022-05-27 13:53:40||685.5||685.5||685.5||685.5|0
1653659630000|2022-05-27 13:53:50|685.9|685.6|685.9|685.5|686|685.6|685.4|685.3|6731
1653659640000|2022-05-27 13:54:00|686|685.6|686.1|685.8|686.1|685.8|686|685.6|0
1653659670000|2022-05-27 13:54:30|686|685.6|684.9|684.5|686|685.6|684.9|684.2|3743
1653659680000|2022-05-27 13:54:40|685|684.6|685.4|684.9|685.4|684.9|685|684.6|399
1653659690000|2022-05-27 13:54:50|685.5|685|685.6|685.2|685.6|685.2|685.5|685|0
1653659700000|2022-05-27 13:55:00||685.3||685.3||685.3||685.3|0
1653659710000|2022-05-27 13:55:10|685.5|685.2|685.3|684.9|685.5|685.2|685.2|684.8|1216
1653659720000|2022-05-27 13:55:20|685.4|685|685.6|685.2|685.6|685.2|685.4|685|136
1653659730000|2022-05-27 13:55:30|685.5|685.1|685.2|684.9|685.5|685.1|685.2|684.7|606
1653659740000|2022-05-27 13:55:40|685.3|685|685.5|685|685.5|685|685.3|685|0
1653659760000|2022-05-27 13:56:00|685.6|685.2|685.6|685.2|685.6|685.2|685.6|685.2|0
1653659770000|2022-05-27 13:56:10|685.7||685.7||685.8||685.7||0
1653659780000|2022-05-27 13:56:20|685.6||685.6||685.6||685.6||0
1653659790000|2022-05-27 13:56:30|685.5||685.6||685.6||685.5||0
1653659820000|2022-05-27 13:57:00|685.5|685|685.1|684.9|685.5|685|685|684.9|4766
1653659830000|2022-05-27 13:57:10|685|684.8|684.8|684.4|685|684.8|684.7|684.3|4099
1653659840000|2022-05-27 13:57:20|684.7|684.3|684.5|684.1|684.7|684.4|684.4|684|1839
1653659850000|2022-05-27 13:57:30|684.4|684.2|684.5|684.1|684.5|684.3|684.4|684.1|390
1653659890000|2022-05-27 13:58:10||684.2||684.2||684.2||684.2|0
1653659930000|2022-05-27 13:58:50|684.4|684.1|684.4|684|684.4|684.1|684.3|684|104
1653659940000|2022-05-27 13:59:00|684.5|684.1|685|684.4|685|684.4|684.5|684.1|922
1653659960000|2022-05-27 13:59:20|684.9||685||685||684.9||0
1653659970000|2022-05-27 13:59:30|684.9||684.9||684.9||684.9||0
1653659980000|2022-05-27 13:59:40|685|684.5|685.1|684.7|685.2|684.8|684.9|684.5|701
1653659990000|2022-05-27 13:59:50|685.2||685.3||685.3||685.2||0
1653660000000|2022-05-27 14:00:00|685.2|684.8|685.3|684.8|685.3|684.8|685.2|684.8|0
1653660010000|2022-05-27 14:00:10|685.2||685.3||685.3||685.2||0
1653660020000|2022-05-27 14:00:20|685.4|685|685.3|685.1|685.4|685.1|685.3|685|0
1653660070000|2022-05-27 14:01:10|685.2|685|685.2|685|685.2|685|685.2|685|220
1653660080000|2022-05-27 14:01:20|685.3|685.1|685.7|685.3|685.7|685.3|685.3|685.1|2505
1653660090000|2022-05-27 14:01:30|685.8|685.4|686.1|685.6|686.1|685.6|685.8|685.4|0
1653660100000|2022-05-27 14:01:40|686||686.1||686.1||686||0
1653660120000|2022-05-27 14:02:00|686.2|685.7|686.6|686.1|686.6|686.1|686.2|685.7|999
1653660140000|2022-05-27 14:02:20|686.5|686|686.5|685.9|686.5|686|685.9|685.8|2282
1653660150000|2022-05-27 14:02:30|686.6|686|686.6|686.1|686.7|686.1|686.6|686|0
1653660170000|2022-05-27 14:02:50||686.2||686.2||686.2||686.2|0
1653660180000|2022-05-27 14:03:00|686.5||686.5||686.5||686.5||0
1653660190000|2022-05-27 14:03:10|686.6||686.6||686.6||686.6||0
1653660200000|2022-05-27 14:03:20|686.7|686.3|686.5|686.2|686.7|686.3|686.4|686.2|0
1653660220000|2022-05-27 14:03:40|686.4|686|686.2|686|686.4|686|686.2|685.9|830
1653660230000|2022-05-27 14:03:50|686.3|686.1|686.2|685.9|686.5|686.3|686|685.9|8935
1653660240000|2022-05-27 14:04:00|686.1|685.8|686|685.5|686.2|685.8|686|685.5|402
1653660250000|2022-05-27 14:04:10|685.9|685.4|685.8|685.4|685.9|685.5|685.5|685.2|4298
1653660260000|2022-05-27 14:04:20|685.7|685.3|685.8|685.4|685.8|685.4|685.6|685.1|1708
1653660270000|2022-05-27 14:04:30|686|685.5|685.8|685.4|686|685.7|685.7|685.4|548
1653660290000|2022-05-27 14:04:50|685.9|685.5|686|685.7|686|685.7|685.9|685.5|0
1653660300000|2022-05-27 14:05:00|686.1|685.8|686.4|686.2|686.4|686.2|686.1|685.8|21900
1653660310000|2022-05-27 14:05:10|686.5|686.3|686.1|685.6|686.8|686.4|685.6|685.2|11597
1653660320000|2022-05-27 14:05:20|686|685.5|685.4|685.1|686|685.5|685.4|685.1|1157
1653660330000|2022-05-27 14:05:30|685.5|685|685.4|685|685.5|685|685.1|685|600
1653660340000|2022-05-27 14:05:40|685.5|685.1|685|684.6|685.7|685.5|684.9|684.5|22227
1653660350000|2022-05-27 14:05:50|685.1|684.7|685.5|685.1|685.5|685.1|685.1|684.7|998
1653660360000|2022-05-27 14:06:00|685.6|685.2|685.7|685.2|685.7|685.2|685.5|685.2|0
1653660370000|2022-05-27 14:06:10|685.6||685.5||685.6||685.5||0
1653660380000|2022-05-27 14:06:20|685.6||685.7||685.7||685.6||0
1653660390000|2022-05-27 14:06:30|685.6|685.3|685.8|685.3|685.8|685.4|685.6|685.3|1000
1653660400000|2022-05-27 14:06:40|685.7|685.2|685.1|684.8|685.7|685.2|685.1|684.8|2389
1653660420000|2022-05-27 14:07:00|685|684.9|685.1|684.8|685.1|684.9|685|684.8|15
1653660430000|2022-05-27 14:07:10|685|684.6|685.2|684.7|685.2|684.7|684.8|684.6|1176
1653660440000|2022-05-27 14:07:20|685.1|684.5|684.9|684.3|685.1|684.6|684.6|684.3|10000
1653660450000|2022-05-27 14:07:30||684.4||684.5||684.5||684.4|0
1653660460000|2022-05-27 14:07:40|684.8|684.4|684.6|684.3|684.8|684.4|684.6|684.3|671
1653660470000|2022-05-27 14:07:50|684.5|684.2|684.8|684.4|684.8|684.4|684.4|684|3168
1653660510000|2022-05-27 14:08:30|684.7||684.7||684.7||684.7||0
1653660520000|2022-05-27 14:08:40|684.8|684.5|685.4|685|685.4|685|684.8|684.5|400
1653660530000|2022-05-27 14:08:50|685.3|685.1|685.3|685|685.4|685.2|685.1|684.9|2498
1653660540000|2022-05-27 14:09:00|685.2|684.9|685.1|684.7|685.2|685|684.8|684.7|972
1653660550000|2022-05-27 14:09:10|685|684.6|684.7|684.3|685|684.6|684.7|684.2|487
1653660560000|2022-05-27 14:09:20|684.6|684.1|684.4|684.2|684.6|684.2|684.4|684|0
1653660570000|2022-05-27 14:09:30|684.6|684.3|684.8|684.5|684.9|684.6|684.6|684.3|399
1653660590000|2022-05-27 14:09:50|684.7|684.4|684.5|684.3|684.7|684.4|684.4|684|540
1653660610000|2022-05-27 14:10:10|684.7|684.4|685|684.7|685|684.7|684.7|684.4|1477
1653660620000|2022-05-27 14:10:20|685.1||685.1||685.1||685.1||0
1653660630000|2022-05-27 14:10:30|685|685|685.1|684.9|685.1|685|685|684.7|2800
1653660640000|2022-05-27 14:10:40|685|684.8|684.9|684.5|685|684.8|684.7|684.5|1062
1653660650000|2022-05-27 14:10:50|685|684.6|685.1|684.7|685.1|684.7|685|684.6|0
1653660660000|2022-05-27 14:11:00|685.2|684.8|684.8|684.5|685.2|684.8|684.8|684.5|2324
1653660670000|2022-05-27 14:11:10|684.9|684.6|685|684.5|685|684.6|684.9|684.5|0
1653660710000|2022-05-27 14:11:50|684.9||684.9||684.9||684.9||0
1653660720000|2022-05-27 14:12:00|684.8|684.4|684.4|684.3|684.8|684.4|684.4|684.2|328
1653660730000|2022-05-27 14:12:10|684.6|684.4|684.6|684.3|684.6|684.4|684.6|684.3|164
1653660770000|2022-05-27 14:12:50|684.8|684.4|685.2|684.8|685.2|684.8|684.8|684.4|1837
1653660800000|2022-05-27 14:13:20|685.3|684.9|684.8|684.7|685.5|685.1|684.8|684.6|2768
1653660810000|2022-05-27 14:13:30|685|684.8|685.1|684.8|685.1|684.8|685|684.8|0
1653660820000|2022-05-27 14:13:40|685.2|684.7|684.9|684.7|685.2|684.7|684.7|684.6|774
1653660830000|2022-05-27 14:13:50|684.7|684.6|684.6|684.4|684.7|684.6|684.5|684.3|983
1653660840000|2022-05-27 14:14:00|684.5|684.3|684.4|684.2|684.6|684.3|684.4|684.2|3648
1653660850000|2022-05-27 14:14:10|684.5|684.3|684.9|684.5|684.9|684.5|684.5|684.3|968
1653660860000|2022-05-27 14:14:20|685|684.6|684.9|684.6|685.2|684.7|684.9|684.5|0
1653660870000|2022-05-27 14:14:30|685.4|684.7|685.2|684.7|685.4|685|685.1|684.7|14490
1653660890000|2022-05-27 14:14:50|685.1|684.8|685|684.7|685.2|684.8|685|684.7|1431
1653660900000|2022-05-27 14:15:00|685.1|684.8|685.2|684.8|685.2|684.9|685.1|684.8|850
1653660910000|2022-05-27 14:15:10|685.3|684.9|685.4|685.2|685.4|685.2|685.2|684.9|1419
1653660920000|2022-05-27 14:15:20|685.6|685.3|685.6|685.3|685.7|685.6|685.6|685.2|3365
1653660930000|2022-05-27 14:15:30|685.5|685.4|685.4|685.1|685.5|685.4|685.3|685|2762
1653660940000|2022-05-27 14:15:40|685.5|685.2|685.7|685.3|685.8|685.4|685.5|685.2|0
1653660950000|2022-05-27 14:15:50|685.8|685.4|685.9|685.6|686|685.6|685.8|685.4|0
1653660960000|2022-05-27 14:16:00|686||686||686||686||0
1653660970000|2022-05-27 14:16:10|685.9||685.9||685.9||685.9||0
1653660990000|2022-05-27 14:16:30|685.8|685.5|685.3|685.1|685.8|685.5|685.3|685|2584
1653661010000|2022-05-27 14:16:50|685.4|685.2|685.5|685.2|685.9|685.5|685.4|685.1|1440
1653661020000|2022-05-27 14:17:00|685.6||685.6||685.6||685.6||0
1653661030000|2022-05-27 14:17:10|685.7|685.1|685.5|685.1|685.7|685.1|685.4|685|940
1653661040000|2022-05-27 14:17:20|685.6|685.2|685.5|685.2|685.6|685.2|685.5|685.2|0
1653661050000|2022-05-27 14:17:30|685.8|685.3|685.7|685.6|685.9|685.6|685.7|685.3|2635
1653661060000|2022-05-27 14:17:40|685.9||686||686||685.9||0
1653661070000|2022-05-27 14:17:50|685.7|685.5|685.3|684.9|685.7|685.6|685|684.7|9198
1653661080000|2022-05-27 14:18:00|685.2|684.8|685|684.6|685.2|684.8|685|684.6|1053
1653661090000|2022-05-27 14:18:10||684.5||684.5||684.6||684.5|0
1653661100000|2022-05-27 14:18:20|685.1|684.6|685.3|684.8|685.4|684.8|685.1|684.6|0
1653661110000|2022-05-27 14:18:30|685.4|684.9|685.4|684.9|685.4|684.9|685.4|684.9|750
1653661120000|2022-05-27 14:18:40|685.2|684.8|685.1|684.9|685.2|684.9|685.1|684.7|293
1653661140000|2022-05-27 14:19:00|685|684.7|685|684.6|685|684.8|684.7|684.4|10023
1653661150000|2022-05-27 14:19:10|685.1||685.1||685.2||685.1||0
1653661160000|2022-05-27 14:19:20|685||685||685||684.9||0
1653661170000|2022-05-27 14:19:30|685.1||685.1||685.1||685.1||0
1653661180000|2022-05-27 14:19:40|685|684.7|685.6|685.2|685.6|685.2|685|684.7|3369
1653661190000|2022-05-27 14:19:50|685.5|685.1|685.5|685|685.5|685.1|685.5|685|0
1653661220000|2022-05-27 14:20:20|685.4|684.9|685.1|684.9|685.4|684.9|684.9|684.7|3142
1653661230000|2022-05-27 14:20:30|685.2||685.1||685.3||685.1||0
1653661260000|2022-05-27 14:21:00|685|684.8|684.9|684.7|685|684.8|684.9|684.7|610
1653661270000|2022-05-27 14:21:10|685|684.8|684.9|684.6|685.1|684.8|684.7|684.5|883
1653661290000|2022-05-27 14:21:30|685|684.7|685.7|685.5|685.7|685.5|685|684.7|871
1653661300000|2022-05-27 14:21:40|685.9|685.6|685.7|685.6|686|685.6|685.7|685.6|31
1653661310000|2022-05-27 14:21:50|685.9|685.7|685.9|685.6|685.9|685.7|685.9|685.6|423
1653661320000|2022-05-27 14:22:00|685.8|685.5|685.8|685.5|685.8|685.5|685.8|685.5|1
1653661330000|2022-05-27 14:22:10|685.7||685.7||685.7||685.7||0
1653661340000|2022-05-27 14:22:20|685.6|685.4|685.4|685.3|685.8|685.4|685.4|685.2|604
1653661360000|2022-05-27 14:22:40|685.6|685.4|685.5|685.3|685.8|685.4|685.4|685.3|1178
1653661380000|2022-05-27 14:23:00|685.6|685.2|685.4|685.1|685.6|685.2|685.3|685.1|1236
1653661390000|2022-05-27 14:23:10|685.2|684.6|685.2|684.8|685.4|685.1|684.9|684.5|16965
1653661400000|2022-05-27 14:23:20||684.9||684.9||684.9||684.9|0
1653661420000|2022-05-27 14:23:40||685||685||685||685|0
1653661430000|2022-05-27 14:23:50|||||||||50
1653661440000|2022-05-27 14:24:00|685.4|685.1|685.2|685|685.4|685.1|685.2|685|2441
1653661450000|2022-05-27 14:24:10|685.1|684.9|684.8|684.6|685.1|684.9|684.7|684.6|2997
1653661460000|2022-05-27 14:24:20|684.7|684.1|684.8|684.3|684.8|684.3|684.4|684|17246
1653661470000|2022-05-27 14:24:30|684.9|684.4|685.3|684.9|685.3|685|684.8|684.4|1038
1653661480000|2022-05-27 14:24:40|685.4||685.4||685.4||685.4||0
1653661490000|2022-05-27 14:24:50||684.8||684.8||684.8||684.8|0
1653661510000|2022-05-27 14:25:10|685.3|684.9|685.3|684.9|685.3|684.9|684.9|684.6|4498
1653661520000|2022-05-27 14:25:20||685||685||685||685|0
1653661530000|2022-05-27 14:25:30||685.1||685.1||685.1||685.1|0
1653661540000|2022-05-27 14:25:40|685.2|685|685.8|685.4|685.8|685.4|685.2|685|875
1653661550000|2022-05-27 14:25:50|685.7|685.3|685.4|685.1|685.7|685.4|685.2|685.1|4299
1653661560000|2022-05-27 14:26:00|685.5|685.2|685.7|685.4|685.8|685.5|685.4|685.2|1759
1653661570000|2022-05-27 14:26:10|685.6|685.3|685.4|685.2|685.6|685.3|685.3|685.2|2977
1653661600000|2022-05-27 14:26:40|685.3|685.3|685|684.7|685.3|685.3|684.9|684.7|2641
1653661620000|2022-05-27 14:27:00||684.6||684.6||684.6||684.6|0
1653661640000|2022-05-27 14:27:20||684.7||684.7||684.7||684.7|0
1653661650000|2022-05-27 14:27:30|684.9|684.8|684.6|684.2|684.9|684.8|684.5|684.1|6195
1653661660000|2022-05-27 14:27:40|684.7|684.1|684.2|683.9|684.7|684.1|684.1|683.8|6504
1653661670000|2022-05-27 14:27:50|684.3|684|684.9|684.5|684.9|684.5|684.3|684|2004
1653661680000|2022-05-27 14:28:00|685|684.6|685.1|684.6|685.1|684.6|685|684.6|0
1653661690000|2022-05-27 14:28:10|685.2|684.7|684.9|684.4|685.3|684.8|684.8|684.4|1979
1653661700000|2022-05-27 14:28:20|684.8|684.2|684.7|684.2|684.8|684.2|684.4|684.1|366
1653661710000|2022-05-27 14:28:30|684.8|684.3|684.8|684.4|684.8|684.4|684.8|684.3|0
1653661730000|2022-05-27 14:28:50||684.3||684.3||684.3||684.3|0
1653661740000|2022-05-27 14:29:00|684.9|684.4|684.9|684.5|684.9|684.5|684.9|684.4|0
1653661750000|2022-05-27 14:29:10|684.8|684.4|684.6|684.4|684.8|684.4|684.6|684.4|349
1653661770000|2022-05-27 14:29:30|684.7|684.5|685.4|685|685.5|685.1|684.7|684.5|36
1653661780000|2022-05-27 14:29:40||684.9||685||685||684.8|0
1653661800000|2022-05-27 14:30:00|685.5|685.1|685.8|685.3|685.9|685.4|685.5|685.1|622
1653661830000|2022-05-27 14:30:30||685.4||685.4||685.4||685.4|0
1653661840000|2022-05-27 14:30:40|685.7||685.7||685.7||685.7||0
1653661850000|2022-05-27 14:30:50|685.8|685.5|686.3|686|686.3|686|685.8|685.5|469
1653661860000|2022-05-27 14:31:00|686.4|686.1|686.5|686|686.5|686.1|686.4|686|80
1653661870000|2022-05-27 14:31:10|686.4|686.1|686.4|686|686.4|686.1|686.4|686|0
1653661880000|2022-05-27 14:31:20|686.5|686.1|686.7|686.3|686.8|686.4|686.5|686.1|1199
1653661900000|2022-05-27 14:31:40|686.6|686.2|686.3|686.2|686.8|686.4|686.3|686.2|957
1653661910000|2022-05-27 14:31:50|686.2|686.1|686|685.6|686.4|686.1|686|685.4|2114
1653661920000|2022-05-27 14:32:00|686.1|685.7|686.2|685.7|686.2|685.7|686.1|685.7|0
1653661930000|2022-05-27 14:32:10|686.1||686.1||686.1||686.1||0
1653661950000|2022-05-27 14:32:30|686.2|685.8|687|686.6|687|686.6|686.2|685.8|1834
1653661980000|2022-05-27 14:33:00|686.9|686.5|686.7|686.4|686.9|686.5|686.6|686.4|956
1653662000000|2022-05-27 14:33:20|686.6|686.3|686.6|686.2|686.6|686.3|686.3|686.2|1629
1653662010000|2022-05-27 14:33:30|686.5|686|686.3|685.8|686.5|686|686.3|685.7|823
1653662020000|2022-05-27 14:33:40|686.4|685.9|686.5|686.1|686.5|686.1|686.4|685.9|0
1653662030000|2022-05-27 14:33:50|686.6|686.2|686.7|686.3|686.7|686.3|686.6|686|0
1653662060000|2022-05-27 14:34:20|686.6|686.4|686.5|686.1|686.6|686.4|686.5|686.1|2000
1653662070000|2022-05-27 14:34:30|686.4||686.4||686.4||686.4||0
1653662080000|2022-05-27 14:34:40|686.3|685.9|686.3|685.9|686.3|686.1|686.1|685.8|631
1653662090000|2022-05-27 14:34:50|686.2|685.8|686|685.5|686.2|685.8|686|685.4|448
1653662100000|2022-05-27 14:35:00|686.1|685.6|686.3|685.8|686.3|685.9|686|685.6|227
1653662120000|2022-05-27 14:35:20|686.2|685.9|686.6|686.1|686.6|686.1|686.2|685.9|0
1653662130000|2022-05-27 14:35:30|686.5|686|686.5|686.1|686.5|686.2|686.5|686|21
1653662140000|2022-05-27 14:35:40|686.6||686.6||686.6||686.6||0
1653662150000|2022-05-27 14:35:50||686.2||686.2||686.2||686.2|0
1653662180000|2022-05-27 14:36:20|686.5|686.1|686|685.7|686.5|686.1|685.9|685.4|4477
1653662190000|2022-05-27 14:36:30|686.1|685.8|686.2|685.7|686.3|685.9|686.1|685.7|2270
1653662200000|2022-05-27 14:36:40||685.8||685.8||685.8||685.8|0
1653662220000|2022-05-27 14:37:00|686.1|685.9|686.1|685.8|686.1|685.9|686.1|685.8|202
1653662230000|2022-05-27 14:37:10|686|685.7|686.1|685.7|686.1|685.8|685.9|685.7|1912
1653662250000|2022-05-27 14:37:30|686.5|685.8|686.6|686.2|689|688.9|686.4|685.8|134238
1653662260000|2022-05-27 14:37:40|686.5|686.1|686.7|686.4|686.7|686.4|686.1|685.6|3962
1653662270000|2022-05-27 14:37:50|686.6|686.2|686.2|685.8|686.6|686.2|686.2|685.6|234
1653662280000|2022-05-27 14:38:00|686.3|685.9|686.4|686.1|686.5|686.3|686.3|685.9|890
1653662290000|2022-05-27 14:38:10|686.3|686|686.2|685.9|686.3|686|686.2|685.9|4083
1653662300000|2022-05-27 14:38:20|686.1|685.8|686.3|686.1|686.3|686.1|685.8|685.5|4921
1653662310000|2022-05-27 14:38:30||686||686||686||686|0
1653662320000|2022-05-27 14:38:40|686.4|686.1|686.2|686|686.6|686.3|686.2|686|949
1653662330000|2022-05-27 14:38:50|686.3|686.1|686.4|686|686.4|686.1|686.3|686|800
1653662350000|2022-05-27 14:39:10|686.3|685.8|686.1|685.7|686.3|685.8|686.1|685.7|618
1653662360000|2022-05-27 14:39:20|686.2|685.8|686.2|685.8|686.3|686|686.1|685.8|800
1653662380000|2022-05-27 14:39:40|686.3|685.9|686.5|686.2|686.5|686.2|686.3|685.9|0
1653662390000|2022-05-27 14:39:50|686.6|686.3|686.6|686.2|686.6|686.3|686.6|686.2|500
1653662400000|2022-05-27 14:40:00||686.3||686.3||686.3||686.2|0
1653662410000|2022-05-27 14:40:10||686.2||686.2||686.2||686.2|0
1653662420000|2022-05-27 14:40:20|686.5|686.3|686.2|685.8|686.5|686.3|686|685.8|5951
1653662440000|2022-05-27 14:40:40|686.1|685.6|685.5|685.3|686.1|685.6|685.2|684.9|5024
1653662450000|2022-05-27 14:40:50|685.7|685.4|685.3|685|685.8|685.6|685|684.9|41859
1653662460000|2022-05-27 14:41:00|685.4|684.9|685.1|684.7|685.4|685|685.1|684.7|2338
1653662470000|2022-05-27 14:41:10|685|684.6|685.1|684.7|685.1|684.7|684.8|684.5|2375
1653662480000|2022-05-27 14:41:20||684.8||684.8||684.8||684.8|0
1653662510000|2022-05-27 14:41:50|685|684.7|684.6|684.2|685|684.7|684.3|684.2|4869
1653662520000|2022-05-27 14:42:00|684.7|684.3|684.7|684.3|684.9|684.6|684.6|684.2|867
1653662540000|2022-05-27 14:42:20|684.9|684.4|684.8|684.5|685.1|684.8|684.8|684.4|1588
1653662550000|2022-05-27 14:42:30|684.9|684.6|685|684.5|685.1|684.6|684.9|684.5|15
1653662570000|2022-05-27 14:42:50|684.9|684.4|684.7|684.3|684.9|684.4|684.7|684.3|244
1653662590000|2022-05-27 14:43:10|684.6||684.6||684.6||684.6||0
1653662600000|2022-05-27 14:43:20|684.5|684.1|684.3|684|684.5|684.1|684.3|683.9|3735
1653662620000|2022-05-27 14:43:40|684.4|684.1|685.1|684.7|685.1|684.7|684.4|684.1|1497
1653662630000|2022-05-27 14:43:50|685.2|684.8|685.3|684.9|685.5|685.2|684.7|684.6|10647
1653662640000|2022-05-27 14:44:00|685.4|685|685.6|685.2|685.6|685.3|685.3|685|4000
1653662650000|2022-05-27 14:44:10|685.5|685.3|685.3|685|685.5|685.3|685.2|685|1926
1653662660000|2022-05-27 14:44:20|685.2|684.9|685.1|684.8|685.2|684.9|685.1|684.8|256
1653662680000|2022-05-27 14:44:40|685.2|684.9|685.5|685.1|685.5|685.1|685.2|684.9|196
1653662690000|2022-05-27 14:44:50|685.6|685.3|685.6|685.2|685.6|685.3|685.5|685.1|20
1653662710000|2022-05-27 14:45:10||685.3||685.3||685.3||685.3|0
1653662730000|2022-05-27 14:45:30|685.5|685.2|685.2|684.9|685.5|685.2|685.1|684.9|1783
1653662750000|2022-05-27 14:45:50|685.3|685|685.4|684.9|685.4|685|685.3|684.9|0
1653662770000|2022-05-27 14:46:10|685.6|685|685.2|684.9|685.6|685.3|685.2|684.9|1529
1653662780000|2022-05-27 14:46:20|685.1|684.7|684.9|684.6|685.1|684.7|684.8|684.4|1344
1653662790000|2022-05-27 14:46:30|684.8|684.5|684.5|684.2|684.8|684.5|684.5|684.1|546
1653662800000|2022-05-27 14:46:40|684.7|684.3|684.6|684.2|684.7|684.3|684.6|684.2|0
1653662810000|2022-05-27 14:46:50|684.5|684|684.7|684.2|684.7|684.2|684.3|684|598
1653662820000|2022-05-27 14:47:00|684.6|684.1|684.5|684.1|684.6|684.1|684.4|684|0
1653662860000|2022-05-27 14:47:40|684.7|684.2|684.7|684.3|684.9|684.5|684.5|684.2|1533
1653662880000|2022-05-27 14:48:00|684.8|684.4|685|684.6|685|684.7|684.8|684.3|970
1653662890000|2022-05-27 14:48:10|685.1||685||685.1||685||0
1653662900000|2022-05-27 14:48:20||684.7||684.7||684.7||684.7|0
1653662910000|2022-05-27 14:48:30|685.1||685.1||685.1||685.1||0
1653662930000|2022-05-27 14:48:50|685.2|684.8|685.2|684.8|685.4|684.9|685.2|684.8|0
1653662950000|2022-05-27 14:49:10|685.1|684.9|684.7|684.4|685.1|684.9|684.7|684.2|3592
1653662960000|2022-05-27 14:49:20|684.6|684.5|684.6|684.3|684.7|684.5|684.6|684.3|1044
1653662970000|2022-05-27 14:49:30|684.7|684.4|684.7|684.4|684.7|684.4|684.7|684.3|800
1653662980000|2022-05-27 14:49:40||684.3||684.4||684.4||684.3|0
1653662990000|2022-05-27 14:49:50||684.3||684.4||684.4||684.3|0
1653663000000|2022-05-27 14:50:00|684.8|684.5|684.7|684.6|684.8|684.6|684.7|684.5|925
1653663010000|2022-05-27 14:50:10|684.8|684.5|685.1|684.8|685.2|684.8|684.7|684.5|590
1653663030000|2022-05-27 14:50:30|685|684.7|685|684.7|685|684.7|684.8|684.5|2724
1653663040000|2022-05-27 14:50:40|685.1||685.1||685.1||685.1||0
1653663050000|2022-05-27 14:50:50|685|684.8|685.1|684.9|685.1|685|685|684.7|1622
1653663060000|2022-05-27 14:51:00|685|684.8|685.1|684.8|685.1|684.8|685|684.8|389
1653663080000|2022-05-27 14:51:20|685|684.7|684.9|684.5|685|684.7|684.8|684.4|1946
1653663100000|2022-05-27 14:51:40|684.8|684.3|684.6|684.3|684.8|684.3|684.5|684.3|1800
1653663110000|2022-05-27 14:51:50|684.5|684.4|684.9|684.6|684.9|684.6|684.4|684.1|3701
1653663120000|2022-05-27 14:52:00|685|684.7|685.2|685|685.2|685|684.9|684.7|1628
1653663130000|2022-05-27 14:52:10|685.4|685.1|685.5|685.3|685.5|685.3|685.4|685.1|418
1653663140000|2022-05-27 14:52:20|685.4|685.2|685.2|684.9|685.4|685.2|685|684.8|3497
1653663150000|2022-05-27 14:52:30|685.1|684.8|685|684.7|685.2|684.8|684.9|684.6|2205
1653663160000|2022-05-27 14:52:40|685.1|684.6|685.1|684.6|685.2|684.6|685.1|684.6|0
1653663170000|2022-05-27 14:52:50|685|684.5|684.7|684.3|685|684.5|684.7|684.2|393
1653663200000|2022-05-27 14:53:20|684.8|684.4|685.3|684.9|685.3|684.9|684.8|684.4|1927
1653663210000|2022-05-27 14:53:30|685.2|684.8|685.1|684.8|685.2|684.8|685|684.8|468
1653663220000|2022-05-27 14:53:40|685.2||685.2||685.2||685.2||0
1653663230000|2022-05-27 14:53:50|685.1||685.1||685.1||685.1||0
1653663270000|2022-05-27 14:54:30|685||685||685||685||0
1653663280000|2022-05-27 14:54:40|685.1|684.9|685.1|684.8|685.4|685.1|684.6|684.2|20509
1653663290000|2022-05-27 14:54:50|685|684.7|685|684.7|685|684.8|684.9|684.7|1339
1653663310000|2022-05-27 14:55:10|684.9||684.9||684.9||684.9||73
1653663320000|2022-05-27 14:55:20|685|684.8|685.3|684.9|685.3|684.9|685|684.8|2417
1653663330000|2022-05-27 14:55:30|685.2|685|685.2|684.9|685.2|685|685|684.7|3472
1653663340000|2022-05-27 14:55:40||685||684.9||685||684.9|0
1653663350000|2022-05-27 14:55:50|685.1|684.8|685.2|684.8|685.2|684.9|685|684.8|5228
1653663360000|2022-05-27 14:56:00|685.1|684.9|685.4|685|685.4|685.1|685.1|684.9|164
1653663370000|2022-05-27 14:56:10|685.3||685.3||685.3||685.3||0
1653663380000|2022-05-27 14:56:20|685.4||685.4||685.4||685.4||0
1653663390000|2022-05-27 14:56:30|685.3||685.3||685.3||685.3||0
1653663400000|2022-05-27 14:56:40|685.2|684.9|684.9|684.6|685.2|684.9|684.8|684.6|2936
1653663410000|2022-05-27 14:56:50|684.8||684.8||684.9||684.8||891
1653663420000|2022-05-27 14:57:00|684.9|684.7|685.2|684.9|685.2|684.9|684.9|684.6|4175
1653663430000|2022-05-27 14:57:10|685.3||685.2||685.3||685.2||0
1653663440000|2022-05-27 14:57:20|685.3|685|685.6|685.3|685.6|685.3|685.3|685|321
1653663450000|2022-05-27 14:57:30|685.4||685.4||685.4||685.4||0
1653663460000|2022-05-27 14:57:40|685.3|685.2|685.2|684.9|685.3|685.2|685.2|684.9|5178
1653663490000|2022-05-27 14:58:10|685.1|684.8|684.5|684.2|685.1|684.8|684|683.6|46405
1653663500000|2022-05-27 14:58:20|684.6|684.3|684.6|684.3|684.6|684.4|684.5|684.2|664
1653663510000|2022-05-27 14:58:30|684.8|684.4|684.6|684.3|684.9|684.5|684.6|684.2|4942
1653663520000|2022-05-27 14:58:40|684.7|684.4|684.6|684.5|684.7|684.5|684.6|684.3|1109
1653663530000|2022-05-27 14:58:50|684.8|684.6|684.9|684.6|685|684.7|684.8|684.5|335
1653663550000|2022-05-27 14:59:10|685.1|684.7|685.3|684.9|685.3|684.9|685.1|684.7|576
1653663560000|2022-05-27 14:59:20|685.7|685|685.6|685.2|685.7|685.2|685.5|685|9000
1653663570000|2022-05-27 14:59:30|685.5|685.3|685.1|684.9|685.5|685.3|685.1|684.9|4489
1653663580000|2022-05-27 14:59:40|685|684.7|684.7|684.4|685|684.7|684.7|684.3|6323
1653663590000|2022-05-27 14:59:50|684.8|684.5|684.8|684.5|684.8|684.6|684.6|684.4|1422
1653663600000|2022-05-27 15:00:00|684.9|684.7|685.2|684.9|685.2|684.9|684.8|684.5|112
1653663610000|2022-05-27 15:00:10|685.1|684.8|684.9|684.6|685.1|684.8|684.9|684.5|1278
1653663620000|2022-05-27 15:00:20|684.8|684.5|684.6|684.5|684.8|684.5|684.6|684.3|400
1653663630000|2022-05-27 15:00:30|684.8|684.6|685|684.6|685|684.6|684.8|684.5|898
1653663640000|2022-05-27 15:00:40|684.9||684.9||684.9||684.9||0
1653663650000|2022-05-27 15:00:50|684.8|684.5|684.9|684.6|684.9|684.6|684.8|684.5|500
1653663660000|2022-05-27 15:01:00|684.6|684.5|684.8|684.5|684.9|684.6|684.6|684.4|3725
1653663670000|2022-05-27 15:01:10|684.7|684.4|684.5|684.2|684.7|684.4|684.4|684.1|1914
1653663680000|2022-05-27 15:01:20|684.6|684.3|684.4|684.2|684.6|684.3|684.4|684.2|1582
1653663690000|2022-05-27 15:01:30|684.3|684.1|684.4|684.1|684.4|684.1|684.3|684.1|459
1653663710000|2022-05-27 15:01:50|684.5||684.3||684.5||684.3||0
1653663720000|2022-05-27 15:02:00|684.2|684.2|685|684.7|685.1|684.9|684.2|684.1|2634
1653663730000|2022-05-27 15:02:10|684.9||684.8||685||684.8||342
1653663740000|2022-05-27 15:02:20|||||||||100
1653663750000|2022-05-27 15:02:30|684.9|684.8|685|684.7|685.1|684.8|684.9|684.7|903
1653663760000|2022-05-27 15:02:40|684.9|684.6|684.6|684.3|684.9|684.7|684.6|684.3|1946
1653663770000|2022-05-27 15:02:50|684.7|684.4|684.5|683.9|684.7|684.4|684.5|683.9|83
1653663780000|2022-05-27 15:03:00|684.4||684.3||684.4||684.3||0
1653663790000|2022-05-27 15:03:10|684.2||684.2||684.2||684.2||0
1653663800000|2022-05-27 15:03:20|684.1|684|684.2|684|684.2|684|684.1|684|400
1653663810000|2022-05-27 15:03:30|684.1|683.9|684.4|684|684.4|684.1|684.1|683.8|180
1653663820000|2022-05-27 15:03:40|684.5|684.1|684.7|684.4|684.7|684.4|684.4|684.1|1522
1653663850000|2022-05-27 15:04:10|684.9|684.5|685.1|684.8|685.1|684.8|684.9|684.5|141
1653663880000|2022-05-27 15:04:40|685|684.7|684.5|684.2|685|684.7|684.3|684.2|9734
1653663890000|2022-05-27 15:04:50|684.6|684.3|684.3|684|684.6|684.3|684.3|684|2039
1653663900000|2022-05-27 15:05:00|684.2|683.9|684|683.6|684.2|683.9|684|683.4|430
1653663910000|2022-05-27 15:05:10|684.1|683.7|683.9|683.5|684.2|683.8|683.8|683.4|7833
1653663920000|2022-05-27 15:05:20|683.8|683.4|683.8|683.5|683.8|683.5|683.8|683.4|0
1653663970000|2022-05-27 15:06:10|683.7|683.4|683.6|683.4|683.7|683.4|683.5|683.4|2167
1653663980000|2022-05-27 15:06:20|683.7|683.5|683.7|683.4|683.7|683.5|683.5|683.4|582
1653664010000|2022-05-27 15:06:50|683.8|683.5|683.8|683.6|684.1|683.8|683.8|683.5|7578
1653664040000|2022-05-27 15:07:20|683.7|683.5|683.8|683.6|683.8|683.6|683.6|683.5|137
1653664050000|2022-05-27 15:07:30|684|683.7|684.5|684.2|684.6|684.2|684|683.7|949
1653664070000|2022-05-27 15:07:50|684.7|684.3|685.1|684.6|685.1|684.6|684.7|684.3|571
1653664080000|2022-05-27 15:08:00|685|684.7|685|684.7|685|684.7|685|684.7|0
1653664090000|2022-05-27 15:08:10|684.9|684.6|684.9|684.6|684.9|684.6|684.9|684.6|0
1653664110000|2022-05-27 15:08:30|684.8|684.5|684.5|684.3|684.8|684.5|684.5|684.2|2502
1653664130000|2022-05-27 15:08:50|684.4|684.2|684.8|684.4|684.8|684.4|684.2|684.1|3368
1653664150000|2022-05-27 15:09:10|684.6|684.2|684.4|684.1|684.6|684.2|684.4|684.1|402
1653664160000|2022-05-27 15:09:20|684.3|684|684.3|684|684.3|684|684.1|684|4497
1653664170000|2022-05-27 15:09:30|684.4|684.1|684.5|684.2|684.5|684.2|684.4|684.1|555
1653664200000|2022-05-27 15:10:00|684.4|684.4|684.5|684.2|684.5|684.4|684.4|684.2|446
1653664220000|2022-05-27 15:10:20|684.4|684.1|684.3|684.1|684.4|684.1|684.2|684.1|213
1653664230000|2022-05-27 15:10:30|684.4|684.2|684.5|684.2|684.5|684.3|684.4|684.2|399
1653664240000|2022-05-27 15:10:40|684.4||684.4||684.4||684.4||0
1653664270000|2022-05-27 15:11:10|684.5|684.4|684.4|684.2|684.8|684.5|684.4|684.2|6378
1653664280000|2022-05-27 15:11:20|684.3|684.1|684.3|684.1|684.3|684.1|684.3|684.1|0
1653664300000|2022-05-27 15:11:40|684.4|684.2|684.7|684.5|684.7|684.5|684.4|684.2|4894
1653664310000|2022-05-27 15:11:50|684.6||684.7||684.7||684.6||481
1653664320000|2022-05-27 15:12:00|684.8|684.6|684.9|684.5|684.9|684.6|684.8|684.5|1371
1653664330000|2022-05-27 15:12:10|684.8||684.8||684.8||684.8||0
1653664340000|2022-05-27 15:12:20|684.5|684.4|684.9|684.5|684.9|684.6|684.5|684.4|10323
1653664350000|2022-05-27 15:12:30|685|684.6|685.3|685.1|685.4|685.1|685|684.6|561
1653664390000|2022-05-27 15:13:10|685.2|685|685.2|685|685.2|685.1|685.2|685|1525
1653664420000|2022-05-27 15:13:40|685.1|684.9|685.1|684.9|685.1|684.9|685|684.9|499
1653664440000|2022-05-27 15:14:00|685||685.1||685.1||685||0
1653664480000|2022-05-27 15:14:40|685|685|685|684.7|685|685|684.9|684.7|3500
1653664510000|2022-05-27 15:15:10|685.1|684.8|685.2|684.8|685.2|685|685.1|684.8|1058
1653664520000|2022-05-27 15:15:20|685.3|684.9|685.3|684.9|685.3|684.9|685.2|684.9|1403
1653664540000|2022-05-27 15:15:40|685.2|684.7|685.2|684.7|685.2|684.7|685.2|684.7|0
1653664560000|2022-05-27 15:16:00||684.8||684.8||684.8||684.8|0
1653664570000|2022-05-27 15:16:10|685|684.7|684.9|684.5|685|684.7|684.9|684.5|207
1653664580000|2022-05-27 15:16:20|685|684.6|685|684.6|685|684.6|685|684.6|234
1653664600000|2022-05-27 15:16:40|685.1|684.7|685.2|684.9|685.2|684.9|685.1|684.7|406
1653664610000|2022-05-27 15:16:50|685.3|685|685.3|685|685.3|685|685.3|685|313
1653664620000|2022-05-27 15:17:00|685.4|685.1|685.6|685.1|685.6|685.1|685.4|685.1|1542
1653664630000|2022-05-27 15:17:10||685.3||685.3||685.3||685.3|160
1653664640000|2022-05-27 15:17:20|685.5|685.1|685.5|685.1|685.5|685.1|685.5|685.1|0
1653664660000|2022-05-27 15:17:40|685.7|685.2|685.7|685.3|685.7|685.3|685.7|685.2|18
1653664680000|2022-05-27 15:18:00|685.6|685.2|685.6|685.2|685.6|685.2|685.6|685.2|242
1653664710000|2022-05-27 15:18:30||685.3||685.3||685.3||685.3|42
1653664730000|2022-05-27 15:18:50|685.8|685.4|685.8|685.4|685.8|685.4|685.8|685.4|93
1653664740000|2022-05-27 15:19:00||685.5||685.5||685.5||685.5|0
1653664750000|2022-05-27 15:19:10|686|685.6|686.2|685.8|686.2|685.8|686|685.6|446
1653664770000|2022-05-27 15:19:30|686|685.7|685.9|685.6|686|685.7|685.9|685.6|100
1653664780000|2022-05-27 15:19:40|686||686||686||686||774
1653664790000|2022-05-27 15:19:50|685.9||685.9||685.9||685.9||0
1653664820000|2022-05-27 15:20:20|||||||||2165
1653664830000|2022-05-27 15:20:30|686||686||686||686||1210
1653664840000|2022-05-27 15:20:40|686.2|685.7|686.2|685.7|686.2|685.7|686.2|685.7|813
1653664850000|2022-05-27 15:20:50|686.1|685.6|686|685.6|686.1|685.6|686|685.6|50
1653664870000|2022-05-27 15:21:10||685.7||685.7||685.7||685.7|110
1653664900000|2022-05-27 15:21:40|686.3|685.9|686.3|685.9|686.4|685.9|686.3|685.9|576
1653664960000|2022-05-27 15:22:40|686.1|685.7|686|685.7|686.1|685.7|686|685.7|0
1653664990000|2022-05-27 15:23:10|686.2||686.1||686.2||686.1||737
1653665040000|2022-05-27 15:24:00|685.9|685.6|686|685.6|686|685.6|685.9|685.6|1500
1653665050000|2022-05-27 15:24:10|685.9|685.5|685.9|685.5|685.9|685.5|685.9|685.5|934
1653665060000|2022-05-27 15:24:20|685.8|685.4|685.8|685.4|685.8|685.4|685.8|685.4|709
1653665080000|2022-05-27 15:24:40|685.7||685.7||685.7||685.7||0
1653665090000|2022-05-27 15:24:50|685.6|685.3|685.6|685.3|685.6|685.3|685.6|685.3|1022
1653665100000|2022-05-27 15:25:00|685.5|685.2|685.8|685.4|685.8|685.4|685.5|685|6277
1653665110000|2022-05-27 15:25:10|685.9|685.5|685.9|685.4|685.9|685.5|685.9|685.4|33
1653665120000|2022-05-27 15:25:20||685.5||685.5||685.5||685.5|0
1653665130000|2022-05-27 15:25:30|685.7|685.4|685.6|685.2|685.7|685.4|685.6|685.2|321
1653665140000|2022-05-27 15:25:40||685.3||685.3||685.3||685.3|0
1653665150000|2022-05-27 15:25:50|685.5|685.2|685.5|685.2|685.5|685.3|685.5|685.2|0
1653665160000|2022-05-27 15:26:00|685.6||685.6||685.6||685.6||124
1653665170000|2022-05-27 15:26:10|685.5||685.5||685.5||685.5||0
1653665180000|2022-05-27 15:26:20|685.4|685.1|685.4|685.1|685.4|685.1|685.4|685.1|3
1653665190000|2022-05-27 15:26:30|685.3|684.6|685.2|684.7|685.3|684.8|685.2|684.6|2849
1653665200000|2022-05-27 15:26:40|685.1||685.1||685.1||685.1||0
1653665210000|2022-05-27 15:26:50|685.3|684.9|685.3|684.8|685.3|684.9|685.3|684.8|1043
1653665220000|2022-05-27 15:27:00||685||685||685||685|56
1653665230000|2022-05-27 15:27:10|685.2|684.8|685.2|684.9|685.2|684.9|685.2|684.8|662
1653665240000|2022-05-27 15:27:20|685.3||685.3||685.3||685.3||0
1653665250000|2022-05-27 15:27:30|685.2||685.2||685.2||685.2||13
1653665260000|2022-05-27 15:27:40|685.3||685.2||685.3||685.2||3341
1653665270000|2022-05-27 15:27:50|685.3||685.3||685.3||685.3||824
1653665280000|2022-05-27 15:28:00|685.4|685|685.4|685.1|685.4|685.1|685.4|685|14
1653665300000|2022-05-27 15:28:20|685.3|685|685.4|685.1|685.4|685.1|685.3|685|113
1653665320000|2022-05-27 15:28:40|||||||||692
1653665330000|2022-05-27 15:28:50||685||685||685||684.9|27
1653665340000|2022-05-27 15:29:00|685.3|685.3|686.2|685.7|686.2|685.7|685.3|685.3|620
1653665350000|2022-05-27 15:29:10|686.3|685.8|686.2|685.7|686.3|685.8|686.2|685.7|242
1653665360000|2022-05-27 15:29:20|686.3||686.3||686.3||686.3||0
1653665370000|2022-05-27 15:29:30|686.2|685.8|686.2|685.8|686.2|685.8|686.2|685.8|0
1653665380000|2022-05-27 15:29:40|686.5|686.2|686.6|686.2|686.6|686.2|686.5|686.2|2
1653665390000|2022-05-27 15:29:50|687.1|686.3|687.1|686.4|687.1|686.4|687.1|686.3|1622
1653894010000|2022-05-30 07:00:10|697|695.8|696.9|695.5|697.8|696.8|696.8|695.4|8768
1653894020000|2022-05-30 07:00:20|696.8|695.4|697.7|696.4|697.8|696.4|692.3|691|58024
1653894030000|2022-05-30 07:00:30|697.6|696.3|697.3|695.6|697.8|696.7|696.5|694.9|18521
1653894040000|2022-05-30 07:00:40|697.2|695.7|697.6|696.5|699|697.9|697.2|695.7|27574
1653894050000|2022-05-30 07:00:50|697.1|696.6|698.7|697.3|699|698|697|696.6|38176
1653894060000|2022-05-30 07:01:00|698.6|697.4|698.8|697.7|698.8|697.7|698.5|697.4|590
1653894070000|2022-05-30 07:01:10|698.7|697.6|697.6|696.7|698.8|697.6|697.6|696.7|11143
1653894080000|2022-05-30 07:01:20|697.7|696.8|698|697.1|698|697.2|697.6|696.8|245
1653894100000|2022-05-30 07:01:40|698.1|697.2|699|697.9|699|697.9|697.7|697.1|21634
1653894110000|2022-05-30 07:01:50|698|698|701.3|700.2|701.7|700.2|697.9|697.8|89552
1653894120000|2022-05-30 07:02:00|701.4|700.3|700.1|699.6|701.7|700.3|700|699|31097
1653894130000|2022-05-30 07:02:10|699.6|699.5|700.5|699.1|700.7|699.5|699.6|698.5|16796
1653894140000|2022-05-30 07:02:20|699.8|698.8|699.8|699|699.8|699|699.7|698.4|1012
1653894150000|2022-05-30 07:02:30|700|699.1|700.6|699.2|700.7|699.5|700|698.7|48901
1653894160000|2022-05-30 07:02:40|700.7|699.3|700.7|699.4|700.9|699.4|700.7|699.3|0
1653894170000|2022-05-30 07:02:50|700.6|699.5|699.6|699.1|700.7|699.6|699.6|699.1|1212
1653894180000|2022-05-30 07:03:00|699.9|699.2|699.8|699.1|700|699.4|699.8|699.1|8349
1653894190000|2022-05-30 07:03:10|699.5|699|699.5|698.9|699.5|699.2|699|698.5|19450
1653894210000|2022-05-30 07:03:30|699.8|699|700|699.1|700|699.5|699.8|699|3727
1653894230000|2022-05-30 07:03:50|699.6|699.2|699.6|698.9|699.6|699.2|699.6|698.9|300
1653894250000|2022-05-30 07:04:10|699.5|698.7|699.2|698.2|699.5|698.7|698.5|697.2|9515
1653894260000|2022-05-30 07:04:20|699.4|698.8|699.8|698.5|699.8|699|699.3|698.2|5496
1653894270000|2022-05-30 07:04:30|699.7|698.4|700|699|700|699.2|699.6|698.2|161
1653894280000|2022-05-30 07:04:40|699.9|699.1|699.9|699.1|700|699.1|699.9|698.8|1380
1653894290000|2022-05-30 07:04:50|699.8|699|700|698.8|700|699|699.7|698.7|633
1653894300000|2022-05-30 07:05:00|699.9|699|700|699|700|699|699.9|699|0
1653894310000|2022-05-30 07:05:10|699.9|698.8|700|699.1|700|699.1|699.9|698.7|6296
1653894320000|2022-05-30 07:05:20|699.9|698.9|699.7|699|699.9|699|699.5|698.5|400
1653894330000|2022-05-30 07:05:30|698.6|698.5|699.6|698.7|699.7|698.7|698.6|698.5|20141
1653894340000|2022-05-30 07:05:40|699.5|698.8|698.8|698|699.5|698.8|698.8|698|1170
1653894350000|2022-05-30 07:05:50|698.7|698.2|697.3|696.4|698.8|698.2|697.3|696.4|9751
1653894360000|2022-05-30 07:06:00|697.4|696.5|697.7|696.8|697.7|696.8|697.4|696.5|450
1653894370000|2022-05-30 07:06:10|697.6|696.7|696.9|696|697.6|696.7|696.9|696|1415
1653894380000|2022-05-30 07:06:20|696.8|695.8|696.5|695.7|696.8|695.8|696.1|694.9|6709
1653894390000|2022-05-30 07:06:30||695.6||695.4||695.6||695.4|0
1653894400000|2022-05-30 07:06:40|696|695.3|695.6|694.9|696|695.3|695.6|694.9|600
1653894410000|2022-05-30 07:06:50|695.5|694.7|695.2|694.1|695.5|694.7|695.2|694|1531
1653894420000|2022-05-30 07:07:00|695.3||695.4||695.4||695.3||0
1653894440000|2022-05-30 07:07:20|695.2|694.2|695.8|694.8|696|695.1|695.2|694.2|1445
1653894450000|2022-05-30 07:07:30|695.7|694.7|695.2|694.4|695.7|694.8|694.8|694.3|3800
1653894470000|2022-05-30 07:07:50|695.3|694.5|695.7|694.9|695.7|694.9|695.3|694.5|400
1653894480000|2022-05-30 07:08:00|695|695.3|695.7|695.1|695.7|695.3|695|694.8|2000
1653894500000|2022-05-30 07:08:20|695.6||695.7||695.8||695.6||0
1653894510000|2022-05-30 07:08:30|695.8|695.2|697.1|696.4|697.1|696.4|695.8|695.2|21590
1653894520000|2022-05-30 07:08:40||696.3||696.3||696.3||696.3|0
1653894530000|2022-05-30 07:08:50|696.7|696.4|697.4|696.6|697.5|697.2|696.7|696.3|25649
1653894550000|2022-05-30 07:09:10|697.5|696.7|697.5|696.7|697.5|696.7|697.5|696.7|110
1653894560000|2022-05-30 07:09:20|697.6|696.8|697.9|697.3|697.9|697.3|697.6|696.8|131
1653894570000|2022-05-30 07:09:30|698|697.4|697.6|697.3|698.1|697.4|697.6|697.2|2229
1653894580000|2022-05-30 07:09:40|697.5|697|697.4|696.7|697.5|697|697.4|696.7|182
1653894590000|2022-05-30 07:09:50|697.3|696.6|696.8|696.1|697.3|696.6|696.1|695.9|2349
1653894600000|2022-05-30 07:10:00|696.7|696.2|696.2|695.6|696.8|696.2|696.2|695.6|3636
1653894610000|2022-05-30 07:10:10|696.1|695.5|696|695.5|696.1|695.6|695.9|695.5|200
1653894620000|2022-05-30 07:10:20|696.1|695.3|695.8|695|696.1|695.3|695.8|694.9|1121
1653894630000|2022-05-30 07:10:30|695.9||695.9||695.9||695.9||0
1653894640000|2022-05-30 07:10:40||695.1||695.2||695.2||695.1|0
1653894650000|2022-05-30 07:10:50||695.1||695.1||695.1||695.1|0
1653894660000|2022-05-30 07:11:00||695.2||695.2||695.4||695.2|0
1653894670000|2022-05-30 07:11:10|695.8|695.1|695.5|695.1|695.8|695.1|695|694.5|3751
1653894680000|2022-05-30 07:11:20|695.4|695|695.5|694.8|695.5|695|695.3|694.6|0
1653894700000|2022-05-30 07:11:40|695.4||695.4||695.4||695.4||0
1653894710000|2022-05-30 07:11:50|695.5|694.9|695.5|695|695.5|695|695.5|694.9|0
1653894720000|2022-05-30 07:12:00|695.7|695.1|696.3|695.8|696.3|695.9|695.7|695.1|1398
1653894730000|2022-05-30 07:12:10|696.2|695.7|696.3|695.7|696.3|695.9|696.2|695.6|1538
1653894740000|2022-05-30 07:12:20|696.2|695.8|695.9|695.3|696.2|695.8|695.8|695.3|501
1653894750000|2022-05-30 07:12:30|696|695.4|697.1|696.4|697.1|696.4|696|695.4|17409
1653894760000|2022-05-30 07:12:40|697|696.2|697|696.2|697|696.2|697|696.2|0
1653894770000|2022-05-30 07:12:50|696.9|696|697.1|696.6|697.1|696.6|696.8|696|962
1653894780000|2022-05-30 07:13:00|697.2|696.3|696.8|696|697.2|696.7|696.8|696|4675
1653894790000|2022-05-30 07:13:10|696.9||696.9||697||696.9||0
1653894800000|2022-05-30 07:13:20|696.8|696.2|696.8|696.1|696.8|696.2|696.6|696|400
1653894810000|2022-05-30 07:13:30|696.9|696|697.4|696.7|697.4|696.7|696.1|696|7500
1653894820000|2022-05-30 07:13:40|697.5|696.8|697.5|696.8|697.5|696.9|697.5|696.7|400
1653894830000|2022-05-30 07:13:50|697.4|696.9|696.9|696.4|697.4|696.9|696.8|696.4|625
1653894840000|2022-05-30 07:14:00|696.8|696.2|696.6|695.7|696.8|696.2|696.4|695.7|952
1653894850000|2022-05-30 07:14:10|696.7|695.8|697.3|696.7|697.5|696.9|696.7|695.8|1115
1653894860000|2022-05-30 07:14:20|697.2|696.8|697.4|696.8|697.4|696.8|697.2|696.8|0
1653894870000|2022-05-30 07:14:30|697.5||697.5||697.5||697.5||0
1653894880000|2022-05-30 07:14:40|697.7|696.9|698.5|697.9|698.5|698|697.7|696.9|900
1653894890000|2022-05-30 07:14:50|698.4|697.6|697.9|697.1|698.4|697.6|697.9|697.1|926
1653894900000|2022-05-30 07:15:00|697.8|697.2|697.2|696.4|697.8|697.2|697.2|696.2|1379
1653894910000|2022-05-30 07:15:10|697.1|696.5|696.9|696.3|697.1|696.6|696.9|696.3|1519
1653894920000|2022-05-30 07:15:20|696.8|696.4|696.1|695.3|696.8|696.4|696.1|695.3|3790
1653894930000|2022-05-30 07:15:30|696.2|695.4|696.4|695.9|696.4|695.9|696|695.4|4807
1653894940000|2022-05-30 07:15:40|696.3|696|695.7|695.1|696.3|696|695.4|694.9|1186
1653894950000|2022-05-30 07:15:50|695.9|695.2|696|695.2|696|695.2|695.9|695.2|0
1653894960000|2022-05-30 07:16:00|695.8|695.1|694.9|694.2|695.8|695.1|694.9|694.2|0
1653894970000|2022-05-30 07:16:10|694.8|694.3|694.9|694.3|694.9|694.3|694.8|694.3|0
1653894980000|2022-05-30 07:16:20||694.4||694.4||694.4||694.4|0
1653894990000|2022-05-30 07:16:30|694.8|694.1|694.9|694.3|694.9|694.3|694.6|694|348
1653895000000|2022-05-30 07:16:40|694.8||694.8||694.8||694.8||72
1653895010000|2022-05-30 07:16:50|694.7||694.9||694.9||694.7||108
1653895020000|2022-05-30 07:17:00||694.4||694.5||694.5||694.4|0
1653895030000|2022-05-30 07:17:10|695.1|694.4|695.4|694.9|695.4|694.9|695.1|694.3|6296
1653895040000|2022-05-30 07:17:20|695.3|694.6|695.4|694.7|695.4|694.7|695.3|694.6|360
1653895070000|2022-05-30 07:17:50|695.6|694.9|695.9|695.6|695.9|695.6|695.6|694.9|557
1653895080000|2022-05-30 07:18:00|696|695.7|696.8|695.9|696.9|696.1|696|695.6|1317
1653895090000|2022-05-30 07:18:10|696.7|696|696.8|696|696.8|696.1|696.1|695.6|803
1653895100000|2022-05-30 07:18:20|697|696.1|697|696.2|697|696.2|697|696.1|0
1653895110000|2022-05-30 07:18:30|697.1|696.3|697.1|696.3|697.1|696.3|697.1|696.3|0
1653895120000|2022-05-30 07:18:40|697|696.2|696.6|695.8|697|696.3|696.5|695.7|93
1653895130000|2022-05-30 07:18:50|696.7|695.9|697|696.2|697|696.2|696.7|695.9|0
1653895140000|2022-05-30 07:19:00|696.9|696.1|696.9|696.2|697.3|696.5|696.7|696|10247
1653895150000|2022-05-30 07:19:10|696.7|696.3|697.1|696.3|697.2|696.3|696.4|695.9|6935
1653895160000|2022-05-30 07:19:20||696.4||696.4||696.4||696.4|0
1653895170000|2022-05-30 07:19:30|697.2|696.5|697.1|696.3|697.2|696.5|697|696.2|0
1653895180000|2022-05-30 07:19:40|697|696.2|696.9|696.2|697|696.3|696.9|696.2|0
1653895190000|2022-05-30 07:19:50|696.8|696|696.3|695.5|696.8|696|696.1|695.5|1290
1653895200000|2022-05-30 07:20:00|696.4|695.6|696.6|695.9|696.6|695.9|696.4|695.6|326
1653895210000|2022-05-30 07:20:10|696.7||696.6||696.7||696.6||0
1653895220000|2022-05-30 07:20:20|696.5|695.8|696.2|695.3|696.5|695.8|695.9|695|0
1653895230000|2022-05-30 07:20:30||695.2||695.3||695.3||695.2|0
1653895250000|2022-05-30 07:20:50|695.9|695.2|695.4|694.7|695.9|695.2|695.3|694.6|200
1653895260000|2022-05-30 07:21:00|695.5|694.8|695.5|694.8|695.7|694.8|695.4|694.8|0
1653895280000|2022-05-30 07:21:20|695.4|694.7|695.1|694.5|695.5|694.7|694.9|694.5|0
1653895290000|2022-05-30 07:21:30|695|694.3|694.1|693.5|695|694.3|694.1|693.3|10221
1653895300000|2022-05-30 07:21:40|694.2|693.6|694.1|693.6|694.2|693.6|694.1|693.6|0
1653895320000|2022-05-30 07:22:00|694.3|693.7|694.6|693.9|694.6|694.1|694.3|693.7|6
1653895330000|2022-05-30 07:22:10|694.4||694.4||694.4||694.4||0
1653895340000|2022-05-30 07:22:20||694.1||694.1||694.1||694.1|0
1653895350000|2022-05-30 07:22:30|694.6|694.2|694.4|693.8|695|694.5|694.4|693.7|3544
1653895360000|2022-05-30 07:22:40|694.3|693.7|694.2|693.6|694.3|693.7|694.2|693.6|0
1653895370000|2022-05-30 07:22:50|694.1|693.5|693.7|693.2|694.1|693.6|693.7|693.1|657
1653895380000|2022-05-30 07:23:00|693.6|693.1|693.1|692.5|693.6|693.1|693.1|692.4|250
1653895390000|2022-05-30 07:23:10|693.2|692.6|693.2|692.7|693.2|692.7|693.2|692.6|0
1653895400000|2022-05-30 07:23:20|693.1|692.6|692.8|692.1|693.1|692.6|692.8|692.1|176
1653895410000|2022-05-30 07:23:30|692.7|692|692.3|691.8|692.7|692.2|692.3|691.8|1500
1653895420000|2022-05-30 07:23:40|692.2|691.4|692.2|691.5|692.3|691.5|692.2|691.4|2000
1653895430000|2022-05-30 07:23:50|692.3|691.6|692.5|691.6|692.9|692|692.3|691.5|890
1653895440000|2022-05-30 07:24:00|692.2|691.7|692.2|691.6|692.2|691.7|692.2|691.6|0
1653895450000|2022-05-30 07:24:10|692.1|691.7|691.7|691.2|692.1|691.7|691.6|690.9|1384
1653895460000|2022-05-30 07:24:20||691.1||691.1||691.1||691|0
1653895470000|2022-05-30 07:24:30|691.6|691|691.7|691.2|691.7|691.3|691.6|690.9|200
1653895480000|2022-05-30 07:24:40||691.1||691||691.1||691|0
1653895490000|2022-05-30 07:24:50||691.1||691||691.2||691|0
1653895500000|2022-05-30 07:25:00||691.1||691.1||691.2||691.1|0
1653895510000|2022-05-30 07:25:10|691.8|691.2|691.8|691.2|691.8|691.3|691.8|691.2|0
1653895520000|2022-05-30 07:25:20|691.7|691.1|691.7|691.1|691.8|691.3|691.7|691.1|0
1653895530000|2022-05-30 07:25:30|691.8|691.2|692.1|691.3|692.1|691.8|691.7|691.2|2270
1653895540000|2022-05-30 07:25:40||691.4||691.4||691.4||691.4|0
1653895550000|2022-05-30 07:25:50|692.2|691.5|693|692.4|693.1|692.4|692.2|691.5|365
1653895560000|2022-05-30 07:26:00||692.3||692.3||692.3||692.2|0
1653895580000|2022-05-30 07:26:20|692.9|692.2|692.9|692.3|692.9|692.3|692.9|692.2|0
1653895590000|2022-05-30 07:26:30|693|692.4|693|692.5|693|692.5|693|692.4|0
1653895600000|2022-05-30 07:26:40|693.1|692.6|693.3|692.5|693.3|692.9|693.1|692.5|499
1653895610000|2022-05-30 07:26:50|693.2|692.6|693|692.3|693.2|692.8|693|692.3|0
1653895620000|2022-05-30 07:27:00|693.1|692.4|693.5|692.9|693.5|692.9|693.1|692.4|721
1653895630000|2022-05-30 07:27:10|693.4|692.8|693.4|692.7|693.4|692.8|693.4|692.7|0
1653895640000|2022-05-30 07:27:20|693.3|692.6|693.2|692.4|693.3|692.6|693.2|692.4|0
1653895650000|2022-05-30 07:27:30||692.6||692.7||692.7||692.6|0
1653895660000|2022-05-30 07:27:40||692.6||692.6||692.6||692.6|0
1653895670000|2022-05-30 07:27:50||692.4||692.5||692.5||692.4|0
1653895690000|2022-05-30 07:28:10||692.4||692.4||692.4||692.4|0
1653895700000|2022-05-30 07:28:20||692.5||692.5||692.5||692.5|100
1653895720000|2022-05-30 07:28:40|693.1||693.1||693.2||693.1||0
1653895740000|2022-05-30 07:29:00|692.9|692.3|693.7|693|693.7|693|692.8|692.3|397
1653895750000|2022-05-30 07:29:10|693.8|693.2|694.1|693.5|694.1|693.5|693.8|693.2|1098
1653895760000|2022-05-30 07:29:20|694.2|693.6|694.5|693.8|694.6|693.8|694.2|693.6|0
1653895770000|2022-05-30 07:29:30|694.6|693.9|693.8|693.2|694.6|693.9|693.8|693.2|785
1653895780000|2022-05-30 07:29:40|693.9||693.9||693.9||693.9||0
1653895800000|2022-05-30 07:30:00|694|693.3|694|693.3|694|693.3|694|693.3|0
1653895810000|2022-05-30 07:30:10|694.1|693.4|694.3|693.6|694.3|693.6|694|693.4|200
1653895820000|2022-05-30 07:30:20|694.4|693.7|694.8|694.1|694.8|694.1|694.4|693.7|1285
1653895830000|2022-05-30 07:30:30||694.2||694.3||694.3||694.2|0
1653895840000|2022-05-30 07:30:40||694.2||694.2||694.2||694.2|0
1653895850000|2022-05-30 07:30:50||694.3||694.3||694.3||694.3|0
1653895860000|2022-05-30 07:31:00||694.2||694.2||694.2||694.2|0
1653895870000|2022-05-30 07:31:10|694.7|694.3|694.4|694|694.7|694.3|694.4|693.8|0
1653895880000|2022-05-30 07:31:20|694.2|693.8|694.5|693.9|694.5|693.9|694.1|693.5|8588
1653895890000|2022-05-30 07:31:30|694.6|694|694.9|694.4|694.9|694.4|694.6|694|1364
1653895900000|2022-05-30 07:31:40|695|695|695.2|694.5|695.3|695|695|694.5|15288
1653895910000|2022-05-30 07:31:50|695.3|694.6|695.9|695.3|695.9|695.4|695.3|694.6|1291
1653895920000|2022-05-30 07:32:00|696.1|695.5|696.4|695.8|696.4|695.8|696.1|695.5|462
1653895930000|2022-05-30 07:32:10|696.5|695.9|696.6|696.1|696.6|696.1|696.5|695.9|0
1653895940000|2022-05-30 07:32:20|696.5||696.5||696.5||696.5||0
1653895960000|2022-05-30 07:32:40|696.6|696.2|696.9|696.2|697|696.3|696.6|696.2|83
1653895970000|2022-05-30 07:32:50|696.8|696.3|697.4|696.8|697.4|697|696.8|696.3|26206
1653895980000|2022-05-30 07:33:00|697.5|696.9|697.5|697|697.5|697|697.5|696.9|0
1653895990000|2022-05-30 07:33:10|697.4|696.9|697.3|696.7|697.4|696.9|697.2|696.6|0
1653896010000|2022-05-30 07:33:30|697.1||697.4||697.4||697.1||0
1653896020000|2022-05-30 07:33:40|697.3|696.8|697.5|696.9|697.5|696.9|697.3|696.8|0
1653896040000|2022-05-30 07:34:00|697.4|696.8|697.3|696.7|697.4|696.8|697.3|696.7|0
1653896050000|2022-05-30 07:34:10|697.4||697.4||697.4||697.4||0
1653896060000|2022-05-30 07:34:20|697.3|696.6|697.3|696.7|697.3|696.7|697.1|696.5|1053
1653896070000|2022-05-30 07:34:30|697.2||697.2||697.2||697.2||0
1653896080000|2022-05-30 07:34:40|697.1|696.6|697|696.4|697.1|696.6|696.7|696.2|200
1653896090000|2022-05-30 07:34:50|697.1|696.5|696.2|695.6|697.1|696.5|696.2|695.6|6091
1653896100000|2022-05-30 07:35:00|696.3|695.7|696.1|695.6|696.4|696.3|696|695.6|7716
1653896110000|2022-05-30 07:35:10|696|695.5|695.6|695.1|696|695.5|695.6|695|2033
1653896120000|2022-05-30 07:35:20|695.7|695.3|695.7|695.3|695.7|695.3|695.7|695.3|0
1653896130000|2022-05-30 07:35:30|695.8|695.4|695.4|694.9|695.9|695.5|695.4|694.9|9197
1653896150000|2022-05-30 07:35:50|695.5|695|695.4|694.9|695.6|695.2|695.4|694.9|408
1653896160000|2022-05-30 07:36:00|695.3||695.3||695.3||695.3||0
1653896170000|2022-05-30 07:36:10|695.2|694.7|695|694.5|695.2|694.9|695|694.3|1161
1653896180000|2022-05-30 07:36:20|694.9||694.9||694.9||694.9||13
1653896190000|2022-05-30 07:36:30|694.8|694.4|694.8|694.3|694.8|694.4|694.8|694.2|0
1653896200000|2022-05-30 07:36:40|694.7|694.4|694.8|694.2|694.8|694.4|694.7|694.2|1000
1653896210000|2022-05-30 07:36:50|694.7||694.7||694.7||694.6||0
1653896220000|2022-05-30 07:37:00|694.6|694.3|695.6|695|695.6|695|694.6|694.2|1586
1653896240000|2022-05-30 07:37:20|695.7|695.1|696|695.4|696|695.4|695.7|695.1|1098
1653896250000|2022-05-30 07:37:30|695|694.9|696|695.5|696|695.5|695|694.7|23783
1653896270000|2022-05-30 07:37:50|696.1|695.6|696.4|695.9|696.4|695.9|696.1|695.6|1260
1653896280000|2022-05-30 07:38:00|696.3|696.1|696.2|695.9|696.4|696.1|696.2|695.9|6380
1653896290000|2022-05-30 07:38:10|696.4|696|696.8|696.3|696.8|696.4|696.4|696|4850
1653896310000|2022-05-30 07:38:30|697|696.4|697.1|696.7|697.2|696.8|697|696.4|1056
1653896320000|2022-05-30 07:38:40|697|696.5|696.9|696.4|697|696.5|696.6|696.4|5089
1653896330000|2022-05-30 07:38:50|697||697.1||697.1||697||0
1653896370000|2022-05-30 07:39:30|697.2|696.5|698|697.4|698|697.4|697.2|696.5|7766
1653896380000|2022-05-30 07:39:40|697.9|697.5|697.8|697.2|697.9|697.5|697.7|697.2|690
1653896390000|2022-05-30 07:39:50|697.7|697.1|696.9|696.2|697.7|697.2|696.9|696.1|3607
1653896400000|2022-05-30 07:40:00|697|696.3|697.3|696.6|697.3|696.6|697|696.3|0
1653896410000|2022-05-30 07:40:10|697.2|696.5|697.1|696.3|697.2|696.5|697.1|696.3|0
1653896420000|2022-05-30 07:40:20|697|696.2|697.1|696.4|697.1|696.4|697|696.2|0
1653896430000|2022-05-30 07:40:30|697.2|696.5|697.1|696.5|697.3|696.6|697.1|696.4|512
1653896470000|2022-05-30 07:41:10|||||||||10
1653896480000|2022-05-30 07:41:20|697.2|696.6|697.2|696.6|697.2|696.6|697.2|696.6|1000
1653896490000|2022-05-30 07:41:30|697.1|696.5|696.7|696.2|697.1|696.5|696.7|696.2|713
1653896500000|2022-05-30 07:41:40|696.8||696.9||696.9||696.8||0
1653896510000|2022-05-30 07:41:50||696.3||696.2||696.3||696.2|150
1653896560000|2022-05-30 07:42:40|696.3|696.1|697|696.4|697|696.4|696.3|696|21026
1653896580000|2022-05-30 07:43:00||696.5||696.4||696.5||696.4|3
1653896590000|2022-05-30 07:43:10|696.9||696.9||696.9||696.9||0
1653896600000|2022-05-30 07:43:20|697||697||697||697||0
1653896630000|2022-05-30 07:43:50|696.9|696.3|696.5|695.9|696.9|696.3|696.3|695.9|6557
1653896640000|2022-05-30 07:44:00|696.4||696.4||696.4||696.4||0
1653896650000|2022-05-30 07:44:10|696.3||696.3||696.3||696.3||501
1653896680000|2022-05-30 07:44:40|696.4|696|696.8|696.2|696.8|696.2|696.4|696|673
1653896690000|2022-05-30 07:44:50|696.9|696.3|697.4|696.8|697.4|696.8|696.9|696.3|1915
1653896700000|2022-05-30 07:45:00||696.9||696.8||696.9||696.8|0
1653896710000|2022-05-30 07:45:10|697.3|696.7|697|696.4|697.3|696.7|696.9|696.4|100
1653896720000|2022-05-30 07:45:20|697.1||697||697.1||697||0
1653896730000|2022-05-30 07:45:30|696.9||696.9||696.9||696.9||0
1653896750000|2022-05-30 07:45:50|696.8|696.2|696.4|695.9|696.8|696.2|696.4|695.9|922
1653896770000|2022-05-30 07:46:10|696.3|695.7|696.1|695.5|696.3|695.7|696.1|695.5|795
1653896780000|2022-05-30 07:46:20|696|695.4|696.1|695.5|696.1|695.5|696|695.4|0
1653896790000|2022-05-30 07:46:30|696|695.4|695.8|695.3|696|695.4|695.8|695.3|0
1653896810000|2022-05-30 07:46:50|695.7|695.2|695.6|695|695.7|695.3|695.6|695|1206
1653896840000|2022-05-30 07:47:20|695.7|695.1|696|695.4|696|695.4|695.7|695.1|1122
1653896850000|2022-05-30 07:47:30||695.3||695.3||695.3||695.3|0
1653896860000|2022-05-30 07:47:40||695.2||695.3||695.3||695.2|0
1653896870000|2022-05-30 07:47:50|695.9|695.7|695.7|695.1|695.9|695.7|695.7|695.1|1977
1653896880000|2022-05-30 07:48:00||695.4||695.4||695.4||695.4|0
1653896900000|2022-05-30 07:48:20|695.6|695.2|695.3|694.7|695.6|695.2|695.3|694.6|1273
1653896910000|2022-05-30 07:48:30|695.2|694.6|694.9|694.5|695.2|694.6|694.7|694.2|0
1653896920000|2022-05-30 07:48:40|695||695||695||695||0
1653896930000|2022-05-30 07:48:50|694.9|694.4|694.8|694.2|694.9|694.4|694.8|694.1|0
1653896940000|2022-05-30 07:49:00|694.7|694.1|694.4|693.8|694.7|694.1|694.4|693.7|2731
1653896950000|2022-05-30 07:49:10|694.5|693.9|694.5|693.9|694.5|694|694.5|693.9|20
1653896960000|2022-05-30 07:49:20|694.6|693.8|694.4|693.7|694.6|693.9|694.4|693.7|300
1653896990000|2022-05-30 07:49:50||693.8||693.8||693.8||693.8|0
1653897000000|2022-05-30 07:50:00|694.5|693.9|694.7|694.2|694.7|694.2|694.5|693.9|1790
1653897010000|2022-05-30 07:50:10||694.1||694.1||694.2||694|0
1653897020000|2022-05-30 07:50:20||694||694||694.1||694|0
1653897030000|2022-05-30 07:50:30|694.8|694.1|694.9|694.2|694.9|694.2|694.8|694|1447
1653897050000|2022-05-30 07:50:50|694.8|694.1|694.8|694.1|694.8|694.1|694.7|694.1|0
1653897060000|2022-05-30 07:51:00|694.7|694|694.8|694.1|694.8|694.1|694.6|693.9|0
1653897070000|2022-05-30 07:51:10|694.7|694|694.6|694|694.7|694|694.6|694|200
1653897080000|2022-05-30 07:51:20|694.5||694.5||694.5||694.5||0
1653897090000|2022-05-30 07:51:30|694.4|693.9|694.4|693.9|694.4|693.9|694.2|693.8|558
1653897110000|2022-05-30 07:51:50|694.3|693.8|694.5|694|694.5|694|694.3|693.8|2887
1653897120000|2022-05-30 07:52:00||693.9||693.8||694||693.8|0
1653897130000|2022-05-30 07:52:10||693.9||693.8||694.1||693.8|0
1653897150000|2022-05-30 07:52:30||693.9||693.9||693.9||693.9|0
1653897190000|2022-05-30 07:53:10||694||694||694||694|0
1653897200000|2022-05-30 07:53:20|694.6|694.1|694.8|694.1|694.8|694.1|694.6|694.1|84
1653897210000|2022-05-30 07:53:30|694.9|694.2|696|695.4|696|695.4|694.9|694.2|4177
1653897220000|2022-05-30 07:53:40|695.5|695.5|696.1|695.5|696.1|695.5|695.5|695.4|13463
1653897230000|2022-05-30 07:53:50|695.5|695.4|696.4|695.9|696.5|695.9|695.5|695.4|7266
1653897240000|2022-05-30 07:54:00|696.5|696|696.6|696|696.6|696|696.5|696|0
1653897260000|2022-05-30 07:54:20|696.3|696.1|697.6|697|697.6|697|696.3|696.1|23869
1653897270000|2022-05-30 07:54:30|697.5||697.4||697.5||697.4||0
1653897290000|2022-05-30 07:54:50|697.5||697.5||697.5||697.5||0
1653897300000|2022-05-30 07:55:00|697.4|696.9|697.9|697.3|697.9|697.3|697.2|696.9|2130
1653897310000|2022-05-30 07:55:10|697.8|697.2|698|697.4|698|697.5|697.8|697.2|0
1653897320000|2022-05-30 07:55:20|697.9|697.5|698.1|697.6|698.1|697.6|697.9|697.5|4170
1653897330000|2022-05-30 07:55:30|698.2|697.7|698.2|697.6|698.2|698|698.2|697.6|535
1653897340000|2022-05-30 07:55:40|698.1|697.5|698|697.5|698.2|697.5|697.8|697.5|1230
1653897350000|2022-05-30 07:55:50|698.1||698.1||698.1||698.1||0
1653897370000|2022-05-30 07:56:10|698|697.4|698.1|697.6|698.1|697.6|697.8|697.4|1482
1653897380000|2022-05-30 07:56:20|698.2|697.7|698.3|697.9|698.3|697.9|697.8|697.7|1394
1653897390000|2022-05-30 07:56:30|698.4|698|698.8|698.4|698.8|698.4|698.4|698|3196
1653897400000|2022-05-30 07:56:40|698.9|698.5|699|698.6|699|698.6|698.9|698.5|1000
1653897410000|2022-05-30 07:56:50|699.1|698.7|699.5|699|699.5|699|699.1|698.7|10083
1653897440000|2022-05-30 07:57:20|699.4|698.9|699.5|699|699.5|699|699.3|698.7|234
1653897460000|2022-05-30 07:57:40|699.4||699.5||699.5||699.4||0
1653897470000|2022-05-30 07:57:50|699.6|699.1|699.9|699.3|699.9|699.6|699.4|699.1|7553
1653897480000|2022-05-30 07:58:00|699.8|699.2|699.8|699.3|699.8|699.3|699.8|699.2|0
1653897490000|2022-05-30 07:58:10|699.9||699.9||699.9||699.9||0
1653897500000|2022-05-30 07:58:20|699.8||699.7||699.8||699.6||0
1653897510000|2022-05-30 07:58:30|699.6|699.2|699.5|699.2|699.6|699.2|699.4|699.2|479
1653897520000|2022-05-30 07:58:40|699.6|699.1|699.3|699|699.6|699.1|699.2|699|1924
1653897530000|2022-05-30 07:58:50|699.4|698.9|699.4|698.7|699.4|698.9|699.1|698.7|837
1653897540000|2022-05-30 07:59:00|698.7|698.6|699.2|698.7|699.2|698.7|698.7|698.4|15000
1653897560000|2022-05-30 07:59:20|699.1|698.5|698.9|698.3|699.1|698.5|698.8|698.3|549
1653897570000|2022-05-30 07:59:30|698.8||698.8||698.8||698.8||0
1653897580000|2022-05-30 07:59:40|698.9|698.4|699|698.3|699|698.4|698.9|698.3|0
1653897590000|2022-05-30 07:59:50|698.9|698.4|698.3|697.9|699.1|698.4|698.3|697.8|8338
1653897610000|2022-05-30 08:00:10|698.5|698|699.5|699.1|699.6|699.1|698.5|698|15008
1653897620000|2022-05-30 08:00:20||699.2||699.2||699.3||699.2|288
1653897630000|2022-05-30 08:00:30|699.7|699.3|699.7|699.2|700|699.7|699.6|699.2|6529
1653897650000|2022-05-30 08:00:50|699.6|699.1|699.2|698.5|699.6|699.1|699.1|698.4|5905
1653897660000|2022-05-30 08:01:00||698.6||698.6||698.6||698.6|53
1653897670000|2022-05-30 08:01:10|699.3|698.7|699.7|699.2|700|699.7|699.3|698.7|35341
1653897680000|2022-05-30 08:01:20|699.8|699.3|699.8|699.3|699.8|699.3|699.8|699.3|0
1653897690000|2022-05-30 08:01:30|699.9||699.9||699.9||699.9||0
1653897710000|2022-05-30 08:01:50|699.8|698.9|699.7|699.2|699.8|699.2|699.1|698.5|12732
1653897720000|2022-05-30 08:02:00|699.8|699.3|699.9|699.3|699.9|699.3|699.8|699.3|0
1653897730000|2022-05-30 08:02:10|699.6|699.2|699.6|699.3|699.6|699.3|699.5|699.2|420
1653897740000|2022-05-30 08:02:20|699.8|699.4|699.8|699.4|699.8|699.4|699.8|699.3|1500
1653897760000|2022-05-30 08:02:40|699.9|699.5|699.8|699.4|699.9|699.6|699.8|699.4|877
1653897770000|2022-05-30 08:02:50|699.7|699.3|699.5|699.2|699.7|699.3|699.5|699.2|1511
1653897780000|2022-05-30 08:03:00||699.3||699.2||699.3||699.2|300
1653897790000|2022-05-30 08:03:10|699.6|699.3|699.6|699.3|699.6|699.3|699.5|699.2|1339
1653897800000|2022-05-30 08:03:20|699.5|699.2|699.8|699.2|699.8|699.5|699.5|699.2|5727
1653897810000|2022-05-30 08:03:30|699.7|699.4|700|699.6|700|699.7|699.7|699.2|15144
1653897830000|2022-05-30 08:03:50|700.1|699.7|701.2|700.7|701.3|700.9|700|699.6|43153
1653897840000|2022-05-30 08:04:00|700.7|700.6|700.8|700.3|701.2|700.7|700.4|700.1|6936
1653897850000|2022-05-30 08:04:10|700.1|700|700.6|700|700.7|700.1|700.1|699.9|5000
1653897860000|2022-05-30 08:04:20|700.3|700.1|700.6|700.2|700.6|700.2|700|699.9|6450
1653897870000|2022-05-30 08:04:30|700.7|700.3|701|700.5|701|700.5|700.7|700.3|5305
1653897880000|2022-05-30 08:04:40|700.9|700.4|700.9|700.4|700.9|700.4|700.8|700.4|0
1653897890000|2022-05-30 08:04:50|700.8|700.3|700.9|700.3|700.9|700.3|700.7|700.3|0
1653897930000|2022-05-30 08:05:30|||||||||100
1653897940000|2022-05-30 08:05:40|700.8|700.2|700.9|700.2|700.9|700.5|700.6|700.2|6962
1653897960000|2022-05-30 08:06:00||700.3||700.4||700.4||700.3|500
1653897970000|2022-05-30 08:06:10|700.8|700.3|700.5|699.9|700.8|700.3|700.3|699.7|5807
1653897980000|2022-05-30 08:06:20|700.6|700|700.7|700.1|700.7|700.1|700.6|700|460
1653897990000|2022-05-30 08:06:30|700.6||700.6||700.6||700.6||0
1653898000000|2022-05-30 08:06:40|700.7||700.7||700.7||700.7||0
1653898010000|2022-05-30 08:06:50||700.2||700.2||700.2||700.2|0
1653898020000|2022-05-30 08:07:00||700.3||700.3||700.3||700.3|354
1653898030000|2022-05-30 08:07:10|700.8|700.4|701|700.5|701|700.7|700.8|700.4|5157
1653898040000|2022-05-30 08:07:20|700.9|700.4|700.6|700.1|700.9|700.4|700.5|699.9|2198
1653898050000|2022-05-30 08:07:30|700.7||700.8||700.8||700.7||0
1653898060000|2022-05-30 08:07:40|700.9|700.2|701|700.3|701|700.3|700.9|700.2|3895
1653898070000|2022-05-30 08:07:50||700.4||700.4||700.4||700.4|0
1653898080000|2022-05-30 08:08:00|701.1|700.5|701.7|701.5|702.3|701.7|701.1|700.5|27501
1653898090000|2022-05-30 08:08:10|701.4|701.3|702.3|701.8|702.6|702|701.4|701.3|29358
1653898100000|2022-05-30 08:08:20|701.7|701.6|702.4|702|702.5|702|701.7|701.6|48837
1653898110000|2022-05-30 08:08:30|702.5|702.1|702.9|702.3|702.9|702.3|702.3|701.9|9321
1653898120000|2022-05-30 08:08:40|703|702.4|702.3|701.9|703|702.5|702.3|701.9|16304
1653898130000|2022-05-30 08:08:50|702.1|702|702.4|702|702.4|702|702.1|701.9|11129
1653898140000|2022-05-30 08:09:00|702.5|702.2|702.5|702.2|702.5|702.2|702.5|702.2|0
1653898150000|2022-05-30 08:09:10|702.4|702|702.1|701.8|702.4|702|702|701.6|20350
1653898170000|2022-05-30 08:09:30|702.2|701.9|702.4|701.9|702.4|701.9|702.2|701.9|195
1653898190000|2022-05-30 08:09:50|702.5||702.5||702.5||702.5||0
1653898230000|2022-05-30 08:10:30|702.4|701.8|702.5|702.4|702.5|702.4|701.7|701.6|26551
1653898240000|2022-05-30 08:10:40||702.1||702.1||702.1||702|25
1653898250000|2022-05-30 08:10:50|702.4|702|702.2|701.7|702.4|702|701.9|701.6|7122
1653898260000|2022-05-30 08:11:00|702.3|701.8|702.4|701.7|702.4|701.8|702.3|701.7|272
1653898270000|2022-05-30 08:11:10|702.5|701.8|702.5|702|702.7|702.1|702.5|701.8|681
1653898280000|2022-05-30 08:11:20|702.6|701.9|702.6|702.1|702.6|702.1|702.6|701.9|792
1653898290000|2022-05-30 08:11:30||702||701.9||702||701.9|0
1653898300000|2022-05-30 08:11:40|702.4||702.4||702.4||702.4||0
1653898320000|2022-05-30 08:12:00|702.3|701.7|702.2|701.7|702.3|701.7|702.2|701.7|1730
1653898340000|2022-05-30 08:12:20|702.1|701.6|702.1|701.6|702.1|701.6|702.1|701.6|0
1653898350000|2022-05-30 08:12:30|702|701.2|701.8|701.3|702|701.3|701.8|701.2|8025
1653898360000|2022-05-30 08:12:40|701.7|701.2|701.1|700.6|701.7|701.2|701.1|700.5|14447
1653898370000|2022-05-30 08:12:50|701|700.5|700.8|700.2|701|700.5|700.8|700.2|1135
1653898380000|2022-05-30 08:13:00||700.1||700.3||700.3||700.1|75
1653898390000|2022-05-30 08:13:10|700.6|700.4|700.5|700.3|700.6|700.4|700.4|700.1|6370
1653898400000|2022-05-30 08:13:20|700|699.9|700.2|700|700.4|700|700|699.7|22780
1653898420000|2022-05-30 08:13:40|700.3|700.1|700.3|700.1|700.3|700.1|700.3|700.1|585
1653898430000|2022-05-30 08:13:50|700.4|700|700.5|700.1|700.6|700.3|700|699.9|11324
1653898440000|2022-05-30 08:14:00|700.2|700|700.2|700|700.2|700|700.2|700|47
1653898450000|2022-05-30 08:14:10|700.4|700.1|700.5|700.1|700.5|700.1|700.4|700.1|576
1653898460000|2022-05-30 08:14:20|700.6|700.2|701.1|700.4|701.1|700.5|700.6|700.2|3447
1653898470000|2022-05-30 08:14:30|701.2|700.5|701.9|701.5|701.9|701.5|701.2|700.5|20250
1653898480000|2022-05-30 08:14:40|702|701.6|702.4|701.8|702.4|701.8|702|701.6|200
1653898490000|2022-05-30 08:14:50|702|701.9|702.4|701.9|702.4|701.9|702|701.9|200
1653898500000|2022-05-30 08:15:00|702.5|702|701.8|701.4|702.6|702|701.8|701.4|3451
1653898510000|2022-05-30 08:15:10|701.7|701.6|701.9|701.6|701.9|701.6|701.7|701.6|14
1653898520000|2022-05-30 08:15:20|701.8|701.4|701.8|701.4|701.8|701.4|701.8|701.4|45
1653898530000|2022-05-30 08:15:30|701.9|701.5|701.9|701.5|701.9|701.5|701.9|701.5|0
1653898550000|2022-05-30 08:15:50|701.8|700.9|701.8|701.3|701.8|701.3|701.4|700.8|9198
1653898570000|2022-05-30 08:16:10||701.1||701.1||701.1||701.1|0
1653898580000|2022-05-30 08:16:20|701.9|701.2|701.5|700.8|701.9|701.3|701.5|700.8|3288
1653898590000|2022-05-30 08:16:30|701.6|701.1|701.5|701.1|701.6|701.1|701.5|701.1|0
1653898600000|2022-05-30 08:16:40|701.6||701.7||701.7||701.6||0
1653898610000|2022-05-30 08:16:50|701.6|701.2|701.7|701.4|701.7|701.4|701.6|701.2|0
1653898620000|2022-05-30 08:17:00|701.6|701.3|702.1|701.3|702.1|701.3|701.6|701.2|862
1653898640000|2022-05-30 08:17:20|702|701.1|701|700.5|702|701.1|701|700.5|2842
1653898650000|2022-05-30 08:17:30|701.1|700.6|701.5|700.9|701.5|700.9|701.1|700.6|428
1653898670000|2022-05-30 08:17:50|701.4|700.8|701.3|700.6|701.4|700.8|701.3|700.5|0
1653898680000|2022-05-30 08:18:00|700.9|700.7|701.5|700.9|701.5|701|700.9|700.7|2887
1653898710000|2022-05-30 08:18:30||701||701||701||700.9|0
1653898720000|2022-05-30 08:18:40|701.4|700.9|701.3|701|701.4|701|701.2|700.9|0
1653898730000|2022-05-30 08:18:50|701.4|700.9|700.8|700.1|701.4|700.9|700.8|700|598
1653898740000|2022-05-30 08:19:00|700.7||700.7||700.7||700.7||1034
1653898750000|2022-05-30 08:19:10|700.6|700|700.3|699.7|700.6|700|700.3|699.7|5492
1653898760000|2022-05-30 08:19:20|700.4|699.8|701.2|700.5|701.2|700.5|700.4|699.8|1449
1653898780000|2022-05-30 08:19:40|701.1|700.6|701.1|700.6|701.1|700.6|701.1|700.6|0
1653898790000|2022-05-30 08:19:50|701|700.4|700.9|700.3|701|700.4|700.9|700.2|156
1653898800000|2022-05-30 08:20:00|701|700.4|701|700.3|701|700.5|701|700.3|0
1653898810000|2022-05-30 08:20:10||700.4||700.4||700.4||700.4|0
1653898820000|2022-05-30 08:20:20||700.5||700.4||700.5||700.4|750
1653898830000|2022-05-30 08:20:30|700.9|700.2|700.7|700.1|700.9|700.3|700.4|699.7|3548
1653898840000|2022-05-30 08:20:40|700.8|700.2|700.8|700.2|700.8|700.2|700.8|700.2|0
1653898870000|2022-05-30 08:21:10||700.3||700.3||700.3||700.3|0
1653898880000|2022-05-30 08:21:20|700.7|700.2|701.6|700.9|701.6|700.9|700.7|700.2|942
1653898890000|2022-05-30 08:21:30|701.3|701|701.3|700.8|701.3|701|701.2|700.8|13
1653898910000|2022-05-30 08:21:50|701.5|700.9|701.9|701.1|701.9|701.2|701.1|700.9|8935
1653898920000|2022-05-30 08:22:00|702|701.2|702|701.4|702|701.4|702|701.2|0
1653898940000|2022-05-30 08:22:20|702.1|701.5|702.7|702|702.7|702|702.1|701.5|1438
1653898950000|2022-05-30 08:22:30|702.8|702.1|702.8|702.1|702.8|702.1|702.8|702.1|0
1653898960000|2022-05-30 08:22:40|702.7||702.6||702.7||702.6||8
1653898970000|2022-05-30 08:22:50|702.5||702.5||702.5||702.5||0
1653898980000|2022-05-30 08:23:00|702.4|701.9|702.4|701.9|702.4|701.9|702.2|701.9|424
1653898990000|2022-05-30 08:23:10|702.3|701.8|702.4|701.9|702.4|701.9|701.5|701.2|6130
1653899000000|2022-05-30 08:23:20|702.5|701.8|702.4|701.7|702.6|701.8|702.2|701.7|0
1653899010000|2022-05-30 08:23:30|702.2|701.6|702.5|701.8|702.5|701.8|702.2|701.6|0
1653899030000|2022-05-30 08:23:50|702.4||702.4||702.4||702.4||0
1653899040000|2022-05-30 08:24:00|702.5|701.9|702|701.6|702.5|701.9|702|701.6|200
1653899050000|2022-05-30 08:24:10|702.1|701.7|702.2|701.6|702.4|701.8|702.1|701.6|2069
1653899060000|2022-05-30 08:24:20|702.1|701.4|701.5|701.1|702.1|701.4|701.4|700.7|2798
1653899070000|2022-05-30 08:24:30|701.6|701.2|701.3|700.7|701.6|701.3|701.2|700.6|201
1653899080000|2022-05-30 08:24:40|701.4|700.8|701.3|700.7|701.6|701|701.3|700.7|1870
1653899090000|2022-05-30 08:24:50|701.2|700.6|701.2|700.6|701.2|700.6|701.2|700.6|0
1653899100000|2022-05-30 08:25:00|701.3||701.3||701.3||701.3||0
1653899110000|2022-05-30 08:25:10|701.4|700.7|701.5|700.9|701.5|700.9|701.4|700.7|0
1653899120000|2022-05-30 08:25:20|701.3|700.8|701.6|701.1|701.6|701.2|701.2|700.6|714
1653899130000|2022-05-30 08:25:30|701.5|701|701.5|701|701.5|701|701.3|701|0
1653899140000|2022-05-30 08:25:40|701.6|700.8|701.5|700.6|701.6|700.8|701.3|700.6|1000
1653899150000|2022-05-30 08:25:50|701.6|700.7|701.6|701.1|701.6|701.1|701.6|700.7|0
1653899160000|2022-05-30 08:26:00|701.5|700.9|701.5|701|701.6|701|701.5|700.9|0
1653899170000|2022-05-30 08:26:10|701.4|700.8|701.1|700.5|701.4|700.9|701.1|700.4|1500
1653899180000|2022-05-30 08:26:20|701.2|700.6|701|700.6|701.4|700.6|701|700.6|40
1653899190000|2022-05-30 08:26:30|701.1|700.7|701.1|700.6|701.1|700.7|701.1|700.6|0
1653899200000|2022-05-30 08:26:40|701|700.7|701.1|700.7|701.1|700.8|701|700.7|3
1653899210000|2022-05-30 08:26:50||700.6||700.6||700.6||700.6|0
1653899230000|2022-05-30 08:27:10|701|700.7|700.2|699.9|701|700.7|700.2|699.5|5084
1653899240000|2022-05-30 08:27:20|700.3|700|700.3|700|700.3|700.1|700.2|699.9|2189
1653899250000|2022-05-30 08:27:30|700.5|700.1|701.2|700.6|701.3|700.7|700.3|700|1453
1653899260000|2022-05-30 08:27:40|701.1|700.5|701.1|700.6|701.1|700.7|700.9|700.5|4435
1653899270000|2022-05-30 08:27:50|701.2||701.2||701.2||701.2||0
1653899280000|2022-05-30 08:28:00||700.5||700.5||700.5||700.5|0
1653899290000|2022-05-30 08:28:10|701.3|700.6|701.3|700.6|701.3|700.7|701.3|700.6|0
1653899300000|2022-05-30 08:28:20|701.4|700.7|701.5|700.8|701.6|700.9|701.4|700.7|143
1653899320000|2022-05-30 08:28:40|701.4|700.7|700.9|700.4|701.4|700.7|700.4|700|1344
1653899350000|2022-05-30 08:29:10|701|700.5|701.1|700.5|701.1|700.5|701|700.5|0
1653899360000|2022-05-30 08:29:20|701.2|700.6|700.7|700.2|701.4|700.9|700.7|700.2|8720
1653899370000|2022-05-30 08:29:30|700.8|700.4|701.4|700.8|701.4|700.8|700.8|700.4|1230
1653899380000|2022-05-30 08:29:40|701.3|700.7|701.1|700.7|701.3|700.7|701.1|700.7|192
1653899390000|2022-05-30 08:29:50|701|700.6|700.9|700.4|701|700.6|700.9|700.4|589
1653899400000|2022-05-30 08:30:00|700.4|700.3|700.9|700.5|700.9|700.5|700.4|700.1|14915
1653899410000|2022-05-30 08:30:10|701|700.6|701.6|701|701.6|701|700.9|700.6|1322
1653899430000|2022-05-30 08:30:30|701.7|701.1|701.8|701.2|701.8|701.2|701.7|701.1|0
1653899450000|2022-05-30 08:30:50|701.7|701.1|701|700.5|701.7|701.1|701|700.5|6803
1653899460000|2022-05-30 08:31:00|700.9|700.4|700.5|700.2|700.9|700.4|700.4|700.2|2811
1653899470000|2022-05-30 08:31:10|700.4|700|700.6|700|700.7|700.5|700.4|700|19357
1653899490000|2022-05-30 08:31:30|700.5|700.1|700.5|700|700.7|700.1|700.5|700|0
1653899500000|2022-05-30 08:31:40||700.1||700.1||700.1||700.1|0
1653899510000|2022-05-30 08:31:50|700.4||700.5||700.5||700.4||0
1653899520000|2022-05-30 08:32:00|700.4|700|700.4|700|700.5|700|700.4|700|83
1653899530000|2022-05-30 08:32:10|700.5|700.1|700.5|700.1|700.5|700.1|700.4|700.1|286
1653899540000|2022-05-30 08:32:20|700.4|700|700.4|700.1|700.7|700.1|700.4|700|122
1653899550000|2022-05-30 08:32:30|700.6|700.2|701.1|700.6|701.2|700.6|700.6|700.2|1035
1653899570000|2022-05-30 08:32:50|701.2|700.7|701.3|700.8|701.3|701|701.1|700.7|1644
1653899590000|2022-05-30 08:33:10||700.9||700.9||700.9||700.9|0
1653899600000|2022-05-30 08:33:20||701||700.9||701||700.9|2
1653899610000|2022-05-30 08:33:30||701||701.1||701.2||701|187
1653899620000|2022-05-30 08:33:40|701.2|701|701.1|700.5|701.3|701|701|700.4|1323
1653899630000|2022-05-30 08:33:50|701||701.1||701.1||701||0
1653899650000|2022-05-30 08:34:10|701.3|700.6|701.6|701|701.6|701|701.3|700.6|80
1653899660000|2022-05-30 08:34:20|701.7|701.1|702.2|701.7|702.2|701.7|701.7|701.1|395
1653899670000|2022-05-30 08:34:30|702|701.5|701.7|701|702|701.5|701.7|701|3
1653899680000|2022-05-30 08:34:40||701.1||701.1||701.1||701.1|0
1653899700000|2022-05-30 08:35:00|701.8|701.2|701.8|701.5|702.1|701.5|701.5|701.2|25328
1653899710000|2022-05-30 08:35:10|702|701.6|702.2|701.7|702.2|701.7|702|701.6|466
1653899720000|2022-05-30 08:35:20|702.1|701.6|701.8|701.2|702.1|701.6|701.7|701.2|714
1653899730000|2022-05-30 08:35:30|701.9|701.3|702.3|701.8|702.3|701.8|701.9|701.2|2018
1653899750000|2022-05-30 08:35:50|702.2|701.7|701.8|701.3|702.2|701.7|701.8|701.3|630
1653899760000|2022-05-30 08:36:00|701.4|701.2|701.4|700.9|701.4|701.2|701.4|700.9|0
1653899790000|2022-05-30 08:36:30|701.5|701|701.7|701.3|701.8|701.3|701.5|701|1791
1653899800000|2022-05-30 08:36:40|701.8|701.4|701.2|700.6|701.8|701.5|701.2|700.5|6933
1653899820000|2022-05-30 08:37:00|701.1|700.5|700.9|700.3|701.1|700.5|700.9|700.3|3491
1653899830000|2022-05-30 08:37:10|701|700.4|700.9|700.3|701|700.7|700.9|700.3|2071
1653899840000|2022-05-30 08:37:20|700.8|700.2|700.3|699.8|700.8|700.2|700.1|699.7|10276
1653899850000|2022-05-30 08:37:30||699.7||699.7||699.8||699.7|0
1653899860000|2022-05-30 08:37:40|700.2||700.1||700.2||700||277
1653899880000|2022-05-30 08:38:00|700|699.5|699.9|699.5|700|699.6|699.7|699.4|977
1653899890000|2022-05-30 08:38:10||699.6||699.6||699.6||699.6|100
1653899900000|2022-05-30 08:38:20|700|699.7|700.1|699.8|700.1|699.8|700|699.7|1306
1653899910000|2022-05-30 08:38:30|700.3|699.9|700.3|700.1|700.5|700.1|700.3|699.9|2853
1653899920000|2022-05-30 08:38:40|700.2|700|700|699.3|700.2|700|700|699.2|421
1653899930000|2022-05-30 08:38:50||699.4||699.4||699.4||699.4|0
1653899940000|2022-05-30 08:39:00|699.9||700||700||699.9||0
1653899970000|2022-05-30 08:39:30|699.9||699.9||699.9||699.9||0
1653899980000|2022-05-30 08:39:40|699.8|699.5|700|699.5|700|699.5|699.8|699.4|0
1653899990000|2022-05-30 08:39:50|699.9|699.4|699.6|699|699.9|699.4|699.4|698.9|634
1653900000000|2022-05-30 08:40:00|699.9|699.1|699.8|699.5|699.9|699.8|699.8|699.1|9430
1653900010000|2022-05-30 08:40:10|700|699.6|700.1|699.8|700.1|699.8|700|699.6|1600
1653900020000|2022-05-30 08:40:20|700.2|699.9|700.2|700|700.3|700.1|700.1|699.9|11806
1653900030000|2022-05-30 08:40:30|700.3|700.1|700.2|700|700.3|700.1|700.2|700|3282
1653900040000|2022-05-30 08:40:40|700.1|699.8|700|699.5|700.2|699.9|699.9|699.5|2760
1653900060000|2022-05-30 08:41:00|699.9|699.3|699.8|699.1|699.9|699.3|699.8|699.1|555
1653900070000|2022-05-30 08:41:10|699.7|699|699.9|699.3|699.9|699.3|699.7|699|0
1653900080000|2022-05-30 08:41:20||699.4||699.4||699.4||699.4|0
1653900090000|2022-05-30 08:41:30|699.8|699.5|699.7|699.2|699.8|699.5|699.7|699.2|836
1653900100000|2022-05-30 08:41:40|699.6|699.1|699.5|699|699.6|699.1|699.5|699|1005
1653900110000|2022-05-30 08:41:50||698.9||698.9||698.9||698.9|0
1653900120000|2022-05-30 08:42:00|699.4|699|699.6|699.2|699.6|699.2|698.7|698.5|20130
1653900130000|2022-05-30 08:42:10||699.1||699.1||699.1||699|0
1653900160000|2022-05-30 08:42:40|699.5|699|699|698.3|699.5|699|699|698.3|641
1653900180000|2022-05-30 08:43:00||698.4||698.4||698.4||698.4|0
1653900210000|2022-05-30 08:43:30||698.5||698.5||698.5||698.5|0
1653900240000|2022-05-30 08:44:00|698.9||698.9||698.9||698.9||0
1653900250000|2022-05-30 08:44:10|698.8|698.4|698.9|698.5|698.9|698.5|698.7|698.4|207
1653900260000|2022-05-30 08:44:20|699|698.6|699|698.7|699|698.7|699|698.6|802
1653900270000|2022-05-30 08:44:30|699.1|698.8|699.4|698.9|699.4|698.9|699.1|698.8|79
1653900280000|2022-05-30 08:44:40|699.3|698.8|699.1|698.7|699.3|698.8|699.1|698.7|214
1653900290000|2022-05-30 08:44:50|699.2|698.8|699.4|699|699.4|699|699.2|698.8|883
1653900300000|2022-05-30 08:45:00|699.5||699.6||699.6||699.5||0
1653900320000|2022-05-30 08:45:20|699.7||699.8||699.8||699.7||0
1653900330000|2022-05-30 08:45:30||699.1||699.1||699.1||699.1|0
1653900340000|2022-05-30 08:45:40|699.9|699.2|700.1|699.6|700.1|699.6|699.9|699.2|0
1653900350000|2022-05-30 08:45:50|700.2|699.7|700.8|700.3|700.8|700.3|700.1|699.7|13510
1653900360000|2022-05-30 08:46:00|700.7|700.2|700.3|699.9|700.7|700.2|700.3|699.9|4002
1653900370000|2022-05-30 08:46:10|700.4||700.4||700.4||700.4||0
1653900390000|2022-05-30 08:46:30|700.5|700|700.2|699.9|700.5|700|700.1|699.5|689
1653900400000|2022-05-30 08:46:40|700.3|699.7|700.1|699.6|700.4|699.7|700.1|699.6|146
1653900410000|2022-05-30 08:46:50|700.2|699.8|700.3|699.9|700.3|699.9|700.2|699.8|0
1653900420000|2022-05-30 08:47:00||699.8||699.6||699.8||699.6|0
1653900430000|2022-05-30 08:47:10|700.2||700||700.2||700||0
1653900440000|2022-05-30 08:47:20|700.1|699.7|700.2|699.7|700.2|700|700|699.6|3760
1653900450000|2022-05-30 08:47:30|700.1|699.6|700|699.6|700.1|699.6|700|699.6|84
1653900460000|2022-05-30 08:47:40|700.1||700.1||700.1||700.1||0
1653900470000|2022-05-30 08:47:50|700.2||700.2||700.2||700.2||0
1653900480000|2022-05-30 08:48:00|700.1|699.5|699.8|699.2|700.1|699.8|699.6|699.1|6000
1653900490000|2022-05-30 08:48:10|699.9|699.3|700|699.6|700|699.6|699.9|699.3|83
1653900500000|2022-05-30 08:48:20|700.1|699.8|700|699.4|700.1|699.8|699.9|699.4|5000
1653900520000|2022-05-30 08:48:40|699.9|699.3|699.6|699.2|699.9|699.6|699.5|699.2|5363
1653900540000|2022-05-30 08:49:00|699.5|699.1|699.3|698.7|699.5|699.1|699.3|698.7|818
1653900550000|2022-05-30 08:49:10|699.2||699.2||699.2||699.2||0
1653900560000|2022-05-30 08:49:20|699.1||699.2||699.2||699.1||0
1653900570000|2022-05-30 08:49:30|699.3||699.3||699.3||699.3||0
1653900580000|2022-05-30 08:49:40|699.4|698.8|699.4|699|699.4|699|699.4|698.8|0
1653900590000|2022-05-30 08:49:50|699.3|698.9|699.3|698.7|699.3|698.9|699.3|698.7|0
1653900600000|2022-05-30 08:50:00|699.2|698.6|699.1|698.5|699.2|698.6|699.1|698.5|0
1653900610000|2022-05-30 08:50:10|699|698.3|698.9|698.2|699|698.3|698.9|698.2|0
1653900620000|2022-05-30 08:50:20||698.3||698.3||698.3||698.3|0
1653900640000|2022-05-30 08:50:40|699|698.4|699|698.4|699|698.4|699|698.3|0
1653900700000|2022-05-30 08:51:40||698.5||698.6||698.6||698.5|0
1653900710000|2022-05-30 08:51:50|699.1|698.7|699.6|699.1|699.7|699.1|699.1|698.7|1390
1653900740000|2022-05-30 08:52:20|699.4||699.4||699.4||699.4||0
1653900750000|2022-05-30 08:52:30|699.5|699.2|700.3|699.7|700.3|699.7|699.5|699.2|11668
1653900760000|2022-05-30 08:52:40|700.4|699.8|700.4|699.8|700.5|699.8|700.4|699.8|0
1653900770000|2022-05-30 08:52:50|700.3||700.3||700.3||700.3||0
1653900780000|2022-05-30 08:53:00|700|699.7|699.9|699.5|700|699.7|699.9|699.5|682
1653900800000|2022-05-30 08:53:20|700||700||700||700||0
1653900810000|2022-05-30 08:53:30||699.6||699.6||699.6||699.6|0
1653900820000|2022-05-30 08:53:40|699.4|699.3|699.2|698.7|699.4|699.3|699.1|698.6|27221
1653900840000|2022-05-30 08:54:00|699.3||699.3||699.3||699.3||0
1653900880000|2022-05-30 08:54:40|699|698.8|698.8|698.3|699|698.9|698.8|698.2|23675
1653900900000|2022-05-30 08:55:00||698.4||698.4||698.4||698.4|641
1653900930000|2022-05-30 08:55:30|698.5|698.3|698.6|698.3|698.8|698.5|698.5|698.3|13865
1653900940000|2022-05-30 08:55:40|698.7|698.4|698.8|698.4|698.8|698.4|698.7|698.4|0
1653900960000|2022-05-30 08:56:00|698.9|698.5|699.5|698.9|699.5|698.9|698.9|698.5|691
1653901010000|2022-05-30 08:56:50|699.4|698.8|699|698.7|699.4|698.8|699|698.7|318
1653901020000|2022-05-30 08:57:00|699.1|698.8|699.5|698.8|699.5|698.8|699.1|698.8|0
1653901030000|2022-05-30 08:57:10|699.4||699.4||699.4||699.4||0
1653901050000|2022-05-30 08:57:30|699.3|698.7|698.5|698|699.3|698.8|698.5|698|1869
1653901060000|2022-05-30 08:57:40|698.6||698.6||698.6||698.6||0
1653901070000|2022-05-30 08:57:50|698.7|697.9|698.7|697.9|698.7|697.9|698.7|697.9|0
1653901080000|2022-05-30 08:58:00|698.8|698|699.3|698.6|699.3|698.6|698.8|698|394
1653901090000|2022-05-30 08:58:10||698.7||698.7||698.7||698.7|0
1653901120000|2022-05-30 08:58:40|699.4|698.8|699.5|698.8|699.7|699.1|699.4|698.8|893
1653901130000|2022-05-30 08:58:50|699.4|698.7|699|698.3|699.4|698.7|699|698.3|100
1653901150000|2022-05-30 08:59:10||698.4||698.4||698.4||698.4|0
1653901160000|2022-05-30 08:59:20|699.1|698.5|699.2|698.8|699.2|698.8|699.1|698.5|0
1653901170000|2022-05-30 08:59:30|699.3|698.9|699.6|699|699.6|699|699.3|698.9|69
1653901180000|2022-05-30 08:59:40|699.7|699.1|699.7|699.1|699.7|699.1|699.7|699.1|0
1653901210000|2022-05-30 09:00:10|699.9|699.2|700.5|700|700.7|700.1|699.9|699.2|5378
1653901220000|2022-05-30 09:00:20|700.6|700.1|700.7|700.2|700.7|700.2|700.6|700.1|0
1653901240000|2022-05-30 09:00:40|700.8||700.9||700.9||700.8||0
1653901300000|2022-05-30 09:01:40||700.3||700.3||700.3||700.3|0
1653901310000|2022-05-30 09:01:50|700.8|700.2|700.6|700|700.8|700.2|700.6|700|1381
1653901320000|2022-05-30 09:02:00|700.7|700.1|700.7|700.1|700.8|700.1|700.7|700.1|0
1653901330000|2022-05-30 09:02:10||700||700.1||700.1||700|0
1653901340000|2022-05-30 09:02:20||700.2||700.2||700.2||700.2|0
1653901370000|2022-05-30 09:02:50|700.6|700.1|700.7|700.1|700.7|700.1|700.5|700|0
1653901390000|2022-05-30 09:03:10|700.8|700.2|701.8|701.3|701.8|701.3|700.8|700.2|4412
1653901410000|2022-05-30 09:03:30|701.7|701.1|701.4|700.8|701.7|701.1|701.2|700.7|2272
1653901420000|2022-05-30 09:03:40|701.5|700.9|701.6|700.9|701.6|700.9|701.5|700.9|0
1653901450000|2022-05-30 09:04:10|701.7|701|701.7|701.1|701.7|701.1|701.7|701|0
1653901470000|2022-05-30 09:04:30|701.8|701|701.7|701|701.9|701|701.7|701|0
1653901480000|2022-05-30 09:04:40|701.4|701.1|701.9|701.1|701.9|701.2|701.4|701.1|3755
1653901500000|2022-05-30 09:05:00||701.2||701.2||701.2||701.2|0
1653901510000|2022-05-30 09:05:10|701.8|701.3|701.8|701.3|701.8|701.3|701.8|701.3|190
1653901520000|2022-05-30 09:05:20||701.1||701.1||701.1||701.1|0
1653901530000|2022-05-30 09:05:30||701.3||701.3||701.3||701.3|0
1653901540000|2022-05-30 09:05:40||701.4||701.3||701.4||701.3|300
1653901550000|2022-05-30 09:05:50||701.4||701.4||701.4||701.4|0
1653901560000|2022-05-30 09:06:00|701.7|701.3|701.6|701.2|701.7|701.3|701.6|701.1|999
1653901580000|2022-05-30 09:06:20|701.5|701.1|701.9|701.3|701.9|701.4|701.3|701.1|1705
1653901590000|2022-05-30 09:06:30||701.2||701.2||701.2||701.2|0
1653901610000|2022-05-30 09:06:50|701.8|701.1|701.7|701.2|701.8|701.2|701.7|701.1|0
1653901620000|2022-05-30 09:07:00|701.6|701.1|701.6|701.3|701.6|701.3|701.6|701.1|0
1653901630000|2022-05-30 09:07:10|701.5|701.4|701.4|701|701.8|701.4|701.1|700.8|4410
1653901650000|2022-05-30 09:07:30||701.1||701.1||701.1||701.1|0
1653901660000|2022-05-30 09:07:40|701.5|701.2|702.4|702|702.4|702|701.5|701.2|11476
1653901670000|2022-05-30 09:07:50|702.3|701.9|701.7|701.2|702.3|701.9|701.5|701.1|646
1653901680000|2022-05-30 09:08:00|701.6||701.6||701.6||701.6||357
1653901690000|2022-05-30 09:08:10|701.5|700.9|701|700.4|701.5|700.9|701|700.4|369
1653901700000|2022-05-30 09:08:20|700.9|700.3|700.6|700.1|700.9|700.3|700.5|700|3281
1653901710000|2022-05-30 09:08:30||700.3||700.3||700.3||700.3|0
1653901740000|2022-05-30 09:09:00|700.5|700.1|700.5|700.1|700.5|700.1|700.5|700.1|1500
1653901750000|2022-05-30 09:09:10|700.4|700|700.2|699.8|700.4|700|700.1|699.8|7365
1653901760000|2022-05-30 09:09:20|700.3|699.6|700.8|700.3|700.8|700.3|700.3|699.6|1804
1653901770000|2022-05-30 09:09:30|700.9|700.4|701|700.5|701|700.7|700.8|700.4|5542
1653901780000|2022-05-30 09:09:40||700.6||700.6||700.6||700.6|0
1653901800000|2022-05-30 09:10:00|700.9|700.5|700.5|700.1|700.9|700.5|700.5|700.1|389
1653901830000|2022-05-30 09:10:30||699.9||699.9||699.9||699.9|0
1653901840000|2022-05-30 09:10:40|700.4||700.4||700.5||700.4||0
1653901850000|2022-05-30 09:10:50|700.3|699.8|700.1|699.6|700.3|699.8|700.1|699.5|2442
1653901860000|2022-05-30 09:11:00||699.7||699.7||699.7||699.7|0
1653901880000|2022-05-30 09:11:20|700||700.1||700.1||700||0
1653901900000|2022-05-30 09:11:40|700.2|699.8|700.4|699.8|700.4|700.1|700.2|699.8|2279
1653901920000|2022-05-30 09:12:00|700.3||700.3||700.3||700.3||0
1653901930000|2022-05-30 09:12:10||699.9||700||700||699.9|0
1653901940000|2022-05-30 09:12:20|700.5|700.1|700.4|700|700.6|700.2|700.2|700|1780
1653901950000|2022-05-30 09:12:30|700.5||700.6||700.6||700.5||0
1653901980000|2022-05-30 09:13:00||700.1||700||700.1||700|0
1653901990000|2022-05-30 09:13:10|700.5|700.1|700.5|700.1|700.5|700.1|700.5|700.1|0
1653902010000|2022-05-30 09:13:30|700.6|700.2|700.9|700.5|700.9|700.5|700.6|700.2|1074
1653902020000|2022-05-30 09:13:40||700.6||700.6||700.6||700.6|0
1653902030000|2022-05-30 09:13:50|701|700.7|701|700.7|701|700.7|701|700.7|9160
1653902040000|2022-05-30 09:14:00|700.9|700.8|700.9|700.7|700.9|700.8|700.9|700.7|696
1653902050000|2022-05-30 09:14:10|700.8|700.5|700.9|700.5|700.9|700.5|700.8|700.5|373
1653902060000|2022-05-30 09:14:20|700.7|700.3|700.7|700.3|700.7|700.3|700.5|700.3|273
1653902070000|2022-05-30 09:14:30|700.6|700.1|700.5|700.1|700.6|700.1|700.5|700|769
1653902080000|2022-05-30 09:14:40|700.6||700.7||700.7||700.6||0
1653902090000|2022-05-30 09:14:50||700.2||700.2||700.2||700.2|427
1653902130000|2022-05-30 09:15:30||700.4||700.4||700.4||700.4|0
1653902150000|2022-05-30 09:15:50|700.8|700.5|700.9|700.6|700.9|700.6|700.8|700.4|2516
1653902200000|2022-05-30 09:16:40|700.8|700.4|699.9|699.6|700.8|700.4|699.7|699.3|4610
1653902220000|2022-05-30 09:17:00||699.7||699.6||699.7||699.6|0
1653902230000|2022-05-30 09:17:10|700|699.7|700.1|699.8|700.1|699.8|700|699.7|76
1653902250000|2022-05-30 09:17:30|700|699.9|699.9|699.6|700.1|699.9|699.9|699.4|1522
1653902270000|2022-05-30 09:17:50|699.8|699.4|699.7|699.2|699.8|699.4|699.7|699.2|728
1653902280000|2022-05-30 09:18:00||699.3||699.3||699.3||699.2|0
1653902310000|2022-05-30 09:18:30|699.8||699.9||699.9||699.8||0
1653902340000|2022-05-30 09:19:00|699.8|699.4|699.6|699.3|699.8|699.4|699.6|699.1|349
1653902360000|2022-05-30 09:19:20|699.5|699.1|699.3|698.8|699.5|699.1|699.2|698.7|394
1653902370000|2022-05-30 09:19:30|699.4||699.4||699.4||699.4||0
1653902380000|2022-05-30 09:19:40|699.5|698.9|699.5|699.1|699.5|699.1|699.5|698.9|0
1653902390000|2022-05-30 09:19:50|699.6|699.2|699.6|699.3|699.6|699.3|699.4|699.2|0
1653902400000|2022-05-30 09:20:00|699.7|699.4|700.2|699.7|700.2|699.7|699.6|699.4|1691
1653902410000|2022-05-30 09:20:10||699.8||699.8||699.8||699.7|0
1653902430000|2022-05-30 09:20:30|700.1|699.7|699.8|699.1|700.1|699.7|699.8|699.1|28
1653902470000|2022-05-30 09:21:10|699.9|699.2|700.4|700|700.5|700|699.8|699.2|1185
1653902480000|2022-05-30 09:21:20|700.3||700.3||700.5||700.3||0
1653902490000|2022-05-30 09:21:30|700.4|700.1|700.7|700.2|700.7|700.2|700.4|700.1|0
1653902510000|2022-05-30 09:21:50|700.6|700|700.4|700|700.6|700|700.4|700|594
1653902530000|2022-05-30 09:22:10|700.3|699.8|699.6|699.1|700.3|699.8|699.5|699.1|1408
1653902540000|2022-05-30 09:22:20|699.2|698.9|699.5|698.9|699.6|699.1|699.2|698.9|1809
1653902550000|2022-05-30 09:22:30|699.6|699.1|699.5|698.9|699.6|699.1|699.5|698.9|0
1653902560000|2022-05-30 09:22:40||699.1||698.9||699.1||698.9|0
1653902580000|2022-05-30 09:23:00||699.1||699.1||699.1||699.1|0
1653902590000|2022-05-30 09:23:10|699.6|699.2|699.6|699.2|699.6|699.2|699.6|699.2|0
1653902610000|2022-05-30 09:23:30|699.7|699.3|699.8|699.2|700|699.5|699.7|699.2|494
1653902620000|2022-05-30 09:23:40|699.7||699.7||699.7||699.7||0
1653902630000|2022-05-30 09:23:50|699.5|699|699.3|698.7|699.5|699|699.3|698.7|237
1653902640000|2022-05-30 09:24:00||698.6||698.6||698.6||698.6|0
1653902660000|2022-05-30 09:24:20||698.8||698.8||698.8||698.8|0
1653902680000|2022-05-30 09:24:40|699.4||699.5||699.5||699.4||0
1653902690000|2022-05-30 09:24:50|699.4|698.9|699.5|699|699.5|699|699.4|698.9|0
1653902700000|2022-05-30 09:25:00||699.1||699||699.1||699|0
1653902730000|2022-05-30 09:25:30||699.1||699.3||699.3||699.1|10
1653902740000|2022-05-30 09:25:40|699.4|699.1|699.5|699|699.5|699.1|699.3|699|314
1653902760000|2022-05-30 09:26:00||699.1||699.3||699.3||699.1|1473
1653902770000|2022-05-30 09:26:10|699.6|699.4|699.2|698.8|699.7|699.4|699|698.6|7373
1653902780000|2022-05-30 09:26:20||698.7||698.7||698.7||698.7|0
1653902790000|2022-05-30 09:26:30|699.1||699.1||699.1||699||0
1653902800000|2022-05-30 09:26:40|699|698.5|698.4|698|699|698.5|698.4|698|382
1653902830000|2022-05-30 09:27:10|698.5|698.1|699.1|698.6|699.1|698.6|698.5|698.1|1703
1653902870000|2022-05-30 09:27:50|699|698.4|698.9|698.2|699|698.4|698.7|698.2|0
1653902880000|2022-05-30 09:28:00||698.1||698.1||698.1||698.1|0
1653902910000|2022-05-30 09:28:30|698.8|698|698.2|697.7|698.8|698.1|698|697.6|1051
1653902930000|2022-05-30 09:28:50||697.6||697.6||697.6||697.6|0
1653902940000|2022-05-30 09:29:00|698.1|697.7|698.1|697.7|698.1|697.7|698.1|697.7|0
1653902960000|2022-05-30 09:29:20|698.2|697.8|698.5|698|698.5|698.1|698.2|697.8|466
1653902970000|2022-05-30 09:29:30|698.3|698.1|698.9|698.3|698.9|698.3|698.3|698.1|3
1653902980000|2022-05-30 09:29:40||698.4||698.4||698.4||698.4|0
1653902990000|2022-05-30 09:29:50|699|698.5|699.1|698.5|699.1|698.5|699|698.5|0
1653903000000|2022-05-30 09:30:00|699|698.6|699.1|698.6|699.1|698.6|699|698.6|30
1653903010000|2022-05-30 09:30:10|699.2|698.7|699.4|698.9|699.4|698.9|699.2|698.7|2000
1653903020000|2022-05-30 09:30:20|699.3|698.7|699.3|698.9|699.3|698.9|699.2|698.7|1172
1653903050000|2022-05-30 09:30:50|699.2|698.7|699.1|698.4|699.2|698.7|699.1|698.4|164
1653903060000|2022-05-30 09:31:00||698.6||698.6||698.6||698.6|0
1653903070000|2022-05-30 09:31:10|699.2|698.7|699.3|699|699.3|699|699.2|698.7|0
1653903080000|2022-05-30 09:31:20|699.2|698.9|699.3|698.7|699.3|698.9|699.1|698.7|796
1653903100000|2022-05-30 09:31:40||698.8||698.9||698.9||698.8|0
1653903120000|2022-05-30 09:32:00||699||699||699||699|0
1653903130000|2022-05-30 09:32:10|699.2|699.1|699.3|698.9|699.3|699.1|699.1|698.8|1261
1653903150000|2022-05-30 09:32:30|699.2||699.3||699.3||699.2||200
1653903170000|2022-05-30 09:32:50||699||699||699||699|0
1653903180000|2022-05-30 09:33:00|699.4|699.1|699.6|699.4|699.9|699.4|699.4|699.1|1765
1653903190000|2022-05-30 09:33:10|699.5|699.3|699.6|699.4|699.6|699.4|699.5|699.3|395
1653903200000|2022-05-30 09:33:20|699.7|699.5|700.4|699.9|700.4|699.9|699.7|699.5|1109
1653903220000|2022-05-30 09:33:40|700.3||700.3||700.3||700.3||0
1653903230000|2022-05-30 09:33:50|700.2|699.8|699.9|699.3|700.2|699.8|699.4|699|619
1653903240000|2022-05-30 09:34:00|700|699.4|700|699.4|700.1|699.4|700|699.4|0
1653903250000|2022-05-30 09:34:10|699.9|699.3|699.9|699.3|699.9|699.3|699.9|699.3|0
1653903280000|2022-05-30 09:34:40|700||700||700||700||0
1653903290000|2022-05-30 09:34:50|699.9|699.2|699.8|699.3|699.9|699.3|699.7|699|1400
1653903300000|2022-05-30 09:35:00|699.9|699.4|700|699.4|700|699.4|699.9|699.4|0
1653903310000|2022-05-30 09:35:10|700.1||700.1||700.1||700||0
1653903330000|2022-05-30 09:35:30||699.5||699.6||699.6||699.5|0
1653903340000|2022-05-30 09:35:40|700|699.4|699.7|699.1|700|699.4|699|698.5|2959
1653903350000|2022-05-30 09:35:50|699.8|699.2|699.8|699.3|699.8|699.3|699.8|699.2|0
1653903370000|2022-05-30 09:36:10|699.7|699.2|699.5|698.8|699.7|699.2|699.5|698.8|3
1653903380000|2022-05-30 09:36:20||698.9||698.9||698.9||698.8|0
1653903400000|2022-05-30 09:36:40|699.6|699.2|699.5|699.2|699.6|699.2|699.5|699.2|0
1653903410000|2022-05-30 09:36:50||699.3||699.3||699.3||699.3|0
1653903420000|2022-05-30 09:37:00|699.6|699.4|699.7|699.2|699.7|699.4|699.5|699.2|987
1653903430000|2022-05-30 09:37:10|699.6|699.1|698.9|698.3|699.6|699.1|698.8|698.1|12715
1653903450000|2022-05-30 09:37:30|699|698.4|699|698.4|699|698.4|699|698.4|0
1653903470000|2022-05-30 09:37:50|698.9||698.9||698.9||698.9||0
1653903480000|2022-05-30 09:38:00|698.8|698.3|698.7|698.2|698.8|698.3|698.4|697.9|1624
1653903500000|2022-05-30 09:38:20|698.8||698.7||698.9||698.7||0
1653903510000|2022-05-30 09:38:30|698.6|698.1|698.2|697.7|698.6|698.1|698.2|697.7|627
1653903520000|2022-05-30 09:38:40|698.3||698.3||698.3||698.3||0
1653903530000|2022-05-30 09:38:50|698.4||698.3||698.5||698.3||0
1653903540000|2022-05-30 09:39:00|698.2||698.2||698.3||698.2||0
1653903550000|2022-05-30 09:39:10|698.3||698.3||698.3||698.3||0
1653903570000|2022-05-30 09:39:30|698.2|697.5|698|697.4|698.2|697.5|697.8|697.4|411
1653903580000|2022-05-30 09:39:40|698.1||698.1||698.1||698.1||0
1653903590000|2022-05-30 09:39:50|698.2|697.5|698.1|697.5|698.2|698|698.1|697.5|1
1653903600000|2022-05-30 09:40:00|698.2|697.6|698|697.5|698.2|697.6|698|697.5|2000
1653903610000|2022-05-30 09:40:10||697.6||697.6||697.6||697.6|0
1653903620000|2022-05-30 09:40:20|698.1|698|698.3|697.7|698.3|698|698|697.6|6000
1653903630000|2022-05-30 09:40:30|698.4|697.8|698.4|697.8|698.4|697.8|698.4|697.8|0
1653903640000|2022-05-30 09:40:40|698.3|697.7|698.3|697.7|698.3|697.7|698.3|697.7|0
1653903650000|2022-05-30 09:40:50|698.2||698.2||698.2||698||0
1653903660000|2022-05-30 09:41:00|698.3||698.4||698.4||698.3||0
1653903680000|2022-05-30 09:41:20|698.3||698.3||698.3||698.3||0
1653903690000|2022-05-30 09:41:30|698.4||698.4||698.4||698.4||0
1653903700000|2022-05-30 09:41:40|698.3||698.3||698.3||698.3||0
1653903710000|2022-05-30 09:41:50|698.2|697.6|698|697.6|698.2|697.6|697.9|697.6|545
1653903720000|2022-05-30 09:42:00|697.9|697.5|698|697.5|698|697.5|697.8|697.5|398
1653903730000|2022-05-30 09:42:10|697.9||697.9||697.9||697.9||0
1653903740000|2022-05-30 09:42:20|698||698||698||698||0
1653903760000|2022-05-30 09:42:40|697.9|697.4|697.6|697.1|697.9|697.4|697.5|697|1120
1653903770000|2022-05-30 09:42:50|697.7|697.2|698.1|697.4|698.1|697.4|697.7|697.2|25
1653903780000|2022-05-30 09:43:00||697.5||697.5||697.6||697.5|500
1653903800000|2022-05-30 09:43:20||697.6||697.6||697.6||697.6|0
1653903830000|2022-05-30 09:43:50|698.2||698.2||698.2||698.2||0
1653903840000|2022-05-30 09:44:00|698.3|697.7|698.4|698|698.4|698|698.3|697.7|300
1653903850000|2022-05-30 09:44:10|698.1|698.1|698.5|698.1|698.6|698.1|698.1|698|1165
1653903930000|2022-05-30 09:45:30|698.4|697.9|698.3|697.8|698.4|697.9|698.2|697.8|535
1653903940000|2022-05-30 09:45:40|698.4|698|698.5|698|698.5|698|698.4|698|0
1653903950000|2022-05-30 09:45:50|698.4||698.5||698.5||698.4||200
1653903960000|2022-05-30 09:46:00||698.1||698.2||698.2||698.1|0
1653903970000|2022-05-30 09:46:10||698.3||698.3||698.3||698.3|0
1653903980000|2022-05-30 09:46:20|698.4|698.2|698.5|698.2|698.5|698.3|698.4|698.2|3
1653904050000|2022-05-30 09:47:30|698.7|698.3|699.2|698.9|699.2|698.9|698.7|698.3|1933
1653904070000|2022-05-30 09:47:50|699.1|698.8|699.1|698.7|699.2|698.8|698.9|698.7|1647
1653904080000|2022-05-30 09:48:00|699|698.6|698.9|698.6|699|698.6|698.8|698.6|603
1653904090000|2022-05-30 09:48:10|699||699||699||699||0
1653904140000|2022-05-30 09:49:00||698.7||698.6||698.7||698.6|0
1653904180000|2022-05-30 09:49:40|699.1|698.7|699.9|699.5|699.9|699.5|699.1|698.7|75
1653904200000|2022-05-30 09:50:00|699.8|699.6|699.9|699.6|699.9|699.6|699.8|699.6|0
1653904210000|2022-05-30 09:50:10|700|699.7|700.4|699.9|700.5|699.9|700|699.7|99
1653904220000|2022-05-30 09:50:20|700.5|700|700.7|700.1|700.8|700.7|700.5|700|14076
1653904230000|2022-05-30 09:50:30||700||700.2||700.2||700|0
1653904240000|2022-05-30 09:50:40|700.6|700.1|700.3|699.9|700.6|700.1|700.3|699.7|890
1653904250000|2022-05-30 09:50:50|700.4|700|700.5|700|700.5|700|700.4|700|0
1653904260000|2022-05-30 09:51:00||700.1||700||700.1||700|720
1653904300000|2022-05-30 09:51:40|700.4|699.9|700.3|699.7|700.4|699.9|700.1|699.6|907
1653904310000|2022-05-30 09:51:50|700.2|699.8|700.2|699.8|700.2|699.8|700.2|699.8|0
1653904320000|2022-05-30 09:52:00|700.1|699.7|700.1|699.6|700.1|699.7|699.9|699.6|9
1653904330000|2022-05-30 09:52:10|700|700|700.3|699.8|700.6|700.2|700|699.6|26602
1653904340000|2022-05-30 09:52:20|700.2||700.3||700.3||700.2||480
1653904350000|2022-05-30 09:52:30|700.2||700.2||700.2||700.2||0
1653904360000|2022-05-30 09:52:40|700.1|699.6|700.1|699.6|700.1|699.6|699.9|699.6|100
1653904380000|2022-05-30 09:53:00|700|699.4|699.2|698.7|700|699.5|699.2|698.7|42
1653904390000|2022-05-30 09:53:10|699.3|698.8|699.6|698.9|699.6|698.9|699.3|698.8|0
1653904410000|2022-05-30 09:53:30||699||699||699||699|0
1653904420000|2022-05-30 09:53:40||699.2||699.2||699.2||699.2|0
1653904440000|2022-05-30 09:54:00|699.7|699.3|700.1|699.5|700.1|699.5|699.7|699.3|788
1653904450000|2022-05-30 09:54:10|700|699.4|698.9|698.3|700|699.4|698.9|698.2|2087
1653904460000|2022-05-30 09:54:20|698.8||698.8||698.8||698.8||0
1653904470000|2022-05-30 09:54:30|698.9|698.8|698.8|698.4|698.9|698.8|698.8|698.3|4465
1653904510000|2022-05-30 09:55:10||698.3||698.3||698.3||698.3|0
1653904520000|2022-05-30 09:55:20||698.4||698.4||698.4||698.4|0
1653904550000|2022-05-30 09:55:50|698.9|698.5|698.8|698.4|699|698.6|698.8|698.4|394
1653904580000|2022-05-30 09:56:20|698.6|698.3|698.1|697.6|698.6|698.3|698.1|697.6|1393
1653904590000|2022-05-30 09:56:30|698|697.4|698|697.4|698.1|697.6|697.4|697.3|5251
1653904600000|2022-05-30 09:56:40||697.5||697.5||697.5||697.5|0
1653904670000|2022-05-30 09:57:50|698.1|697.6|697.5|697.3|698.1|697.8|697.5|697.3|1556
1653904750000|2022-05-30 09:59:10|697.6|697.4|697.8|697.4|698.1|697.6|697.6|697.4|376
1653904760000|2022-05-30 09:59:20|697.7|697.3|698|697.4|698|697.5|697.6|697.3|5000
1653904790000|2022-05-30 09:59:50|698.1|697.5|698.1|697.5|698.1|697.5|698.1|697.4|0
1653904800000|2022-05-30 10:00:00|698|697.6|698.1|697.8|698.1|697.8|698|697.5|206
1653904810000|2022-05-30 10:00:10|698|697.6|697.9|697.5|698.1|697.6|697.9|697.5|873
1653904820000|2022-05-30 10:00:20|698|697.4|698|697.5|698|697.5|698|697.4|0
1653904830000|2022-05-30 10:00:30|698.1|697.6|698.1|697.6|698.4|698.2|698|697.6|2151
1653904840000|2022-05-30 10:00:40|698|697.5|698.1|697.5|698.2|697.5|698|697.5|0
1653904850000|2022-05-30 10:00:50|698|697.4|698|697.5|698|697.5|698|697.4|0
1653904860000|2022-05-30 10:01:00|697.9||697.9||698||697.8||0
1653904870000|2022-05-30 10:01:10|698|697.6|697.5|697.3|698.1|697.6|697.5|697.3|676
1653904880000|2022-05-30 10:01:20|697.4|697.4|697.3|696.9|697.4|697.4|697.3|696.9|348
1653904890000|2022-05-30 10:01:30|697.4||697.4||697.4||697.4||0
1653904900000|2022-05-30 10:01:40|697.3||697.1||697.3||697.1||0
1653904910000|2022-05-30 10:01:50|697.2|697|697.1|696.9|697.5|697|697.1|696.9|397
1653904920000|2022-05-30 10:02:00|697.3|697|697.5|697.1|697.5|697.1|697.3|696.9|394
1653904940000|2022-05-30 10:02:20|697.6|697.2|697.9|697.5|697.9|697.5|697.6|697.2|15
1653904950000|2022-05-30 10:02:30|698|697.3|698|697.5|698|697.5|698|697.3|0
1653904960000|2022-05-30 10:02:40|698.1|697.6|698|697.5|698.3|697.6|697.5|697.4|15908
1653904970000|2022-05-30 10:02:50|698.1|697.6|698.1|697.6|698.2|697.6|698|697.6|413
1653904980000|2022-05-30 10:03:00|698|697.5|698|697.3|698.1|697.6|698|697.3|413
1653904990000|2022-05-30 10:03:10||697.5||697.5||697.5||697.5|0
1653905010000|2022-05-30 10:03:30|697.9||697.8||697.9||697.8||0
1653905020000|2022-05-30 10:03:40|697.9|697.6|697.9|697.3|698|697.6|697.8|697.3|295
1653905030000|2022-05-30 10:03:50||697.5||697.5||697.5||697.5|0
1653905070000|2022-05-30 10:04:30|||||||||500
1653905080000|2022-05-30 10:04:40|698||698||698||698||0
1653905090000|2022-05-30 10:04:50|697.9|697.6|697.6|697.3|697.9|697.6|697.6|697.3|618
1653905100000|2022-05-30 10:05:00|697.5|697.1|697.4|697.1|697.5|697.1|697.4|697|588
1653905120000|2022-05-30 10:05:20|697.3|697.2|697.3|696.9|697.3|697.2|697.2|696.9|1392
1653905130000|2022-05-30 10:05:30|697.4||697.4||697.4||697.4||0
1653905160000|2022-05-30 10:06:00|697.5|697|697.6|697.4|697.6|697.4|697.5|697|468
1653905170000|2022-05-30 10:06:10|697.7|697.5|697.6|697.1|698|697.9|697.4|697|1210
1653905180000|2022-05-30 10:06:20|697.7|697.2|698|697.4|698|697.4|697.7|697.2|0
1653905190000|2022-05-30 10:06:30|697.9||697.9||697.9||697.8||166
1653905200000|2022-05-30 10:06:40|697.8|697.2|697|696.4|698|697.4|697|696.3|3862
1653905210000|2022-05-30 10:06:50|696.9|696.2|696.7|696|696.9|696.4|696.6|696|478
1653905280000|2022-05-30 10:08:00||696.1||696.1||696.1||696.1|0
1653905290000|2022-05-30 10:08:10|696.6|696|696.5|695.9|696.6|696|696.5|695.7|900
1653905300000|2022-05-30 10:08:20|696.6|696.1|696.7|696.1|696.7|696.1|696.6|696.1|0
1653905310000|2022-05-30 10:08:30|696.8||696.8||696.8||696.8||0
1653905320000|2022-05-30 10:08:40|696.9|696.2|697|696.4|697.1|696.4|696.9|696.2|0
1653905330000|2022-05-30 10:08:50|697.1|696.6|697.1|696.6|697.1|696.6|697.1|696.6|0
1653905350000|2022-05-30 10:09:10|697.2||697.2||697.2||697.2||0
1653905430000|2022-05-30 10:10:30|697.5|696.7|697.3|697|697.5|697.1|697.2|696.7|7240
1653905440000|2022-05-30 10:10:40|697.4||697.3||697.4||697.2||0
1653905460000|2022-05-30 10:11:00|697.2|696.8|696.9|696.4|697.2|696.8|696.7|696.2|2127
1653905530000|2022-05-30 10:12:10|697||696.9||697.1||696.9||332
1653905540000|2022-05-30 10:12:20|697||697.1||697.1||697||0
1653905550000|2022-05-30 10:12:30||696.5||696.5||696.5||696.5|0
1653905560000|2022-05-30 10:12:40|697||697||697||697||0
1653905590000|2022-05-30 10:13:10|697.1|696.6|697.1|696.6|697.4|696.9|697|696.6|1282
1653905610000|2022-05-30 10:13:30|697|696.5|696.6|696.4|697|696.5|696.6|696.4|334
1653905620000|2022-05-30 10:13:40|696.7||696.9||696.9||696.7||0
1653905650000|2022-05-30 10:14:10|696.8||696.8||696.8||696.8||0
1653905660000|2022-05-30 10:14:20|696.9||696.9||696.9||696.9||0
1653905690000|2022-05-30 10:14:50|697||697||697||697||0
1653905700000|2022-05-30 10:15:00|697.1|696.5|697.1|696.5|697.1|696.6|697.1|696.5|0
1653905740000|2022-05-30 10:15:40|697.2|696.6|697.2|696.9|697.2|696.9|697.2|696.6|788
1653905770000|2022-05-30 10:16:10|697.3|697|697.6|696.9|697.6|697.2|697.3|696.9|74
1653905780000|2022-05-30 10:16:20|697.5|697|697.3|696.9|697.5|697|697.2|696.9|557
1653905790000|2022-05-30 10:16:30|697.4||697.4||697.4||697.4||0
1653905830000|2022-05-30 10:17:10|697.3||697.3||697.3||697.3||0
1653905840000|2022-05-30 10:17:20|697.2|696.8|696.8|696.4|697.2|696.8|696.7|696.4|502
1653905850000|2022-05-30 10:17:30|696.9|696.3|696.4|695.8|696.9|696.3|696.1|695.7|1816
1653905860000|2022-05-30 10:17:40|696.5|695.9|696.6|695.9|696.6|695.9|696.5|695.9|0
1653905870000|2022-05-30 10:17:50|696.5||696.5||696.5||696.5||0
1653905890000|2022-05-30 10:18:10|696.6|696|696.6|696.1|696.6|696.1|696.6|696|0
1653905900000|2022-05-30 10:18:20|696.7||696.5||696.7||696.5||0
1653905910000|2022-05-30 10:18:30|696.4|696|696.3|695.7|696.4|696|696.1|695.7|439
1653905930000|2022-05-30 10:18:50|696.2||696.2||696.2||696.2||0
1653905940000|2022-05-30 10:19:00|696.3|695.9|696.5|695.9|696.5|696|696.3|695.9|0
1653905950000|2022-05-30 10:19:10|696.6|696|696.6|696|696.7|696.2|696.6|696|0
1653905960000|2022-05-30 10:19:20|696.5||696.4||696.5||696.4||0
1653905990000|2022-05-30 10:19:50|696.3|695.9|696.2|695.9|696.3|695.9|696.1|695.9|394
1653906000000|2022-05-30 10:20:00|696.3||696.2||696.3||696.2||0
1653906010000|2022-05-30 10:20:10|696.1||696.2||696.2||696.1||0
1653906020000|2022-05-30 10:20:20|696.1|695.7|696.1|695.5|696.2|695.8|696.1|695.5|60
1653906040000|2022-05-30 10:20:40|696|695.3|695.9|695.3|696|695.3|695.8|695.3|0
1653906050000|2022-05-30 10:20:50||695.2||695.2||695.2||695.1|0
1653906060000|2022-05-30 10:21:00||695.3||695.3||695.3||695.3|0
1653906080000|2022-05-30 10:21:20|695.8||695.8||695.9||695.8||0
1653906090000|2022-05-30 10:21:30|695.9|695.4|696|695.4|696.1|695.4|695.9|695.4|0
1653906100000|2022-05-30 10:21:40|696.1|695.5|696.1|695.5|696.1|695.5|696.1|695.5|0
1653906120000|2022-05-30 10:22:00|696||696||696||696||0
1653906130000|2022-05-30 10:22:10|695.9|695.4|696|695.4|696|695.4|695.9|695.4|14
1653906140000|2022-05-30 10:22:20|696.1|695.5|696.1|695.7|696.1|695.7|696.1|695.5|0
1653906170000|2022-05-30 10:22:50|696|695.5|695.8|695.5|696|695.5|695.8|695.5|510
1653906180000|2022-05-30 10:23:00|695.7|695.4|695.8|695.4|695.8|695.4|695.7|695.4|150
1653906200000|2022-05-30 10:23:20|695.7|695.5|696|695.5|696|695.5|695.7|695.5|0
1653906210000|2022-05-30 10:23:30|696.1|695.6|695.8|695.4|696.1|695.9|695.8|695.4|4418
1653906220000|2022-05-30 10:23:40|695.9|695.5|695.9|695.4|695.9|695.5|695.9|695.4|53
1653906230000|2022-05-30 10:23:50|695.8||695.8||695.8||695.8||0
1653906240000|2022-05-30 10:24:00|695.7||695.7||695.7||695.7||0
1653906270000|2022-05-30 10:24:30|695.8|695.5|695.9|695.7|695.9|695.7|695.8|695.5|662
1653906280000|2022-05-30 10:24:40|696||696.3||696.4||696||0
1653906290000|2022-05-30 10:24:50|696.5|695.8|696.5|696.2|696.6|696.2|696.5|695.8|5000
1653906300000|2022-05-30 10:25:00|696.6|696.3|696.6|696.3|696.6|696.3|696.5|696.3|0
1653906310000|2022-05-30 10:25:10|696.5|696.2|696.6|696.2|696.6|696.2|696.4|696.2|1281
1653906320000|2022-05-30 10:25:20||696.3||696.2||696.3||696.2|0
1653906330000|2022-05-30 10:25:30|696.5|696|696.2|696|696.5|696|696.2|696|2
1653906340000|2022-05-30 10:25:40|696.3||696.2||696.4||696.2||0
1653906350000|2022-05-30 10:25:50|696.3||696.4||696.4||696.3||0
1653906390000|2022-05-30 10:26:30|696.5|696.1|696.6|696.3|696.6|696.3|696.5|696.1|0
1653906400000|2022-05-30 10:26:40|696.5|696.2|696.5|696.1|696.6|696.2|696.4|696|515
1653906420000|2022-05-30 10:27:00|696.6||696.6||696.6||696.6||0
1653906450000|2022-05-30 10:27:30|696.5|696|695.9|695.5|696.5|696|695.7|695.3|1275
1653906460000|2022-05-30 10:27:40|696|695.6|696|695.6|696|695.6|696|695.6|0
1653906470000|2022-05-30 10:27:50|695.9|695.5|695.6|695.4|695.9|695.5|695.6|695.3|1192
1653906480000|2022-05-30 10:28:00|695.7|695.5|695.7|695.4|695.7|695.5|695.6|695.4|896
1653906490000|2022-05-30 10:28:10|695.8|695.5|696|695.6|696|695.6|695.8|695.5|0
1653906500000|2022-05-30 10:28:20||695.7||695.7||695.7||695.7|0
1653906550000|2022-05-30 10:29:10|696.1|695.8|696.2|695.9|696.2|696|696.1|695.7|574
1653906560000|2022-05-30 10:29:20|696.1|695.8|696|695.7|696.1|695.8|696|695.7|876
1653906570000|2022-05-30 10:29:30|696.1|695.8|696.2|695.8|696.2|695.8|696.1|695.8|0
1653906600000|2022-05-30 10:30:00|696.1|695.7|696.1|695.7|696.2|695.9|696|695.7|1003
1653906640000|2022-05-30 10:30:40|696.2|695.8|696.3|696|696.5|696.1|696.2|695.8|1816
1653906660000|2022-05-30 10:31:00|696.2|695.9|696.2|695.8|696.2|695.9|696|695.7|524
1653906680000|2022-05-30 10:31:20|696|695.7|696|695.6|696|695.7|695.8|695.3|900
1653906690000|2022-05-30 10:31:30|696.1||696.2||696.2||696.1||0
1653906700000|2022-05-30 10:31:40|696.1|695.7|695.6|695.4|696.1|695.7|695.6|695.3|2505
1653906710000|2022-05-30 10:31:50|695.7|695.5|696.6|696.1|696.6|696.1|695.7|695.5|19753
1653906730000|2022-05-30 10:32:10|696.5|696|696.4|696|696.5|696.1|696.3|696|0
1653906750000|2022-05-30 10:32:30|696.3||696.3||696.3||696.3||0
1653906760000|2022-05-30 10:32:40|696.2|695.9|695.9|695.6|696.2|695.9|695.9|695.5|1285
1653906770000|2022-05-30 10:32:50|696|695.7|696.4|696.1|696.6|696.1|696|695.7|1303
1653906780000|2022-05-30 10:33:00|696.5||696.5||696.5||696.5||0
1653906790000|2022-05-30 10:33:10|696.6|696.2|696.6|696.2|696.6|696.2|696.6|696.2|0
1653906800000|2022-05-30 10:33:20|696.5||696.5||696.5||696.5||0
1653906810000|2022-05-30 10:33:30|696.6||696.5||696.6||696.5||0
1653906820000|2022-05-30 10:33:40|696.6||696.5||696.6||696.5||0
1653906830000|2022-05-30 10:33:50|696.4|696.1|696.3|696.1|696.4|696.1|696.3|696.1|4
1653906840000|2022-05-30 10:34:00|696.2|696|696.1|695.6|696.2|696|696.1|695.6|22
1653906850000|2022-05-30 10:34:10|696.2||696.2||696.2||696.2||0
1653906860000|2022-05-30 10:34:20|696.1|695.5|696.1|695.5|696.1|695.5|696.1|695.5|0
1653906880000|2022-05-30 10:34:40|696||695.9||696||695.9||0
1653906900000|2022-05-30 10:35:00|695.8||695.9||695.9||695.8||0
1653906910000|2022-05-30 10:35:10|695.8|695.7|695.8|695.5|695.9|695.7|695.8|695.5|1500
1653906920000|2022-05-30 10:35:20|695.7|695.4|695.8|695.3|695.8|695.4|695.5|695.3|1204
1653906960000|2022-05-30 10:36:00|695.9|695.4|695.3|695|695.9|695.5|695.1|694.7|5254
1653906980000|2022-05-30 10:36:20|695.4|695.1|696.3|695.9|696.3|695.9|695.4|695.1|28244
1653906990000|2022-05-30 10:36:30|696.2||696.3||696.3||696.2||150
1653907000000|2022-05-30 10:36:40|696.2|695.8|696|695.7|696.2|695.8|695.9|695.7|1196
1653907010000|2022-05-30 10:36:50|696.1|695.8|696.4|695.9|696.4|695.9|696.1|695.8|0
1653907020000|2022-05-30 10:37:00||695.8||695.7||695.8||695.7|0
1653907030000|2022-05-30 10:37:10||695.9||695.9||695.9||695.9|0
1653907040000|2022-05-30 10:37:20|696.3||696.3||696.3||696.3||0
1653907060000|2022-05-30 10:37:40|696.4||696.4||696.4||696.4||0
1653907080000|2022-05-30 10:38:00|696.5||696.5||696.5||696.5||0
1653907090000|2022-05-30 10:38:10|696.6|696|696.3|695.9|696.6|696|696.3|695.9|0
1653907100000|2022-05-30 10:38:20|696.2|695.3|694.7|694.5|696.2|695.4|694.5|694.1|24758
1653907110000|2022-05-30 10:38:30|694.9|694.6|695|694.5|695.3|694.7|694.9|694.5|1211
1653907120000|2022-05-30 10:38:40|695.1|694.6|695.3|694.6|695.3|694.6|695.1|694.6|0
1653907130000|2022-05-30 10:38:50|695.4|694.7|695|694.5|695.4|694.9|695|694.5|837
1653907150000|2022-05-30 10:39:10|695.1|694.6|695.4|694.8|695.4|694.8|695.1|694.6|0
1653907160000|2022-05-30 10:39:20|695.5|695|695.5|695.2|695.8|695.2|695.4|695|1264
1653907180000|2022-05-30 10:39:40|695.4|695.3|695.3|695|695.4|695.4|695.3|695|2424
1653907190000|2022-05-30 10:39:50|695.2|694.9|695.3|694.8|695.3|694.9|695|694.5|10614
1653907220000|2022-05-30 10:40:20||694.9||694.9||694.9||694.9|0
1653907230000|2022-05-30 10:40:30||695||695||695||695|300
1653907250000|2022-05-30 10:40:50|695.5|695.1|695.5|695.2|695.5|695.2|695.5|695.1|685
1653907260000|2022-05-30 10:41:00|695.4|695.1|695.4|695|695.4|695.1|695.4|695|0
1653907270000|2022-05-30 10:41:10|695.5||695.5||695.5||695.4||500
1653907300000|2022-05-30 10:41:40|695.4||695.3||695.4||695.3||0
1653907310000|2022-05-30 10:41:50|695.4|694.8|695.3|694.7|695.4|694.8|695.3|694.7|0
1653907380000|2022-05-30 10:43:00|695.2|694.8|695.4|694.8|695.4|694.9|695.2|694.8|780
1653907400000|2022-05-30 10:43:20||694.9||694.9||694.9||694.9|0
1653907420000|2022-05-30 10:43:40||695||694.9||695||694.9|0
1653907440000|2022-05-30 10:44:00|695.3|694.8|694.9|694.4|695.3|694.8|694.9|694.4|378
1653907450000|2022-05-30 10:44:10|695||694.9||695||694.9||0
1653907460000|2022-05-30 10:44:20||694.5||694.5||694.5||694.5|0
1653907470000|2022-05-30 10:44:30|695.1|694.6|695.2|694.7|695.2|694.7|695.1|694.6|1000
1653907500000|2022-05-30 10:45:00||694.8||694.8||694.8||694.8|0
1653907510000|2022-05-30 10:45:10|695.1||695.1||695.1||695.1||0
1653907520000|2022-05-30 10:45:20|695|694.7|694.9|694.6|695|694.7|694.9|694.6|0
1653907530000|2022-05-30 10:45:30|695||695||695||695||0
1653907540000|2022-05-30 10:45:40|695.1||695.1||695.1||695.1||0
1653907550000|2022-05-30 10:45:50|695||695||695||695||0
1653907570000|2022-05-30 10:46:10|694.9||694.9||694.9||694.9||0
1653907670000|2022-05-30 10:47:50|695|694.7|695|694.6|695.1|694.7|695|694.6|853
1653907690000|2022-05-30 10:48:10|694.9|694.4|694.4|694.1|694.9|694.4|694.4|694|1439
1653907710000|2022-05-30 10:48:30|694.3|694|694.4|694|694.4|694|694.2|694|699
1653907720000|2022-05-30 10:48:40|694.2|694.1|694.5|694.2|694.5|694.2|694.2|694.1|295
1653907730000|2022-05-30 10:48:50|694.6|694.3|694.6|694.3|694.9|694.4|694.6|694.3|685
1653907740000|2022-05-30 10:49:00|694.5|694.2|694.8|694.5|694.8|694.5|694.5|694.2|167
1653907750000|2022-05-30 10:49:10|694.7|694.6|694.4|694|694.7|694.6|694.4|694|130
1653907760000|2022-05-30 10:49:20|694.3|693.9|694.1|693.5|694.3|693.9|694|693.5|908
1653907770000|2022-05-30 10:49:30|694.2|693.8|693.9|693.5|694.3|693.9|693.8|693.5|25732
1653907790000|2022-05-30 10:49:50|694|693.6|693.9|693.7|694|693.8|693.9|693.6|5102
1653907800000|2022-05-30 10:50:00|694|693.6|693.8|693.3|694|693.7|693.8|693.3|3174
1653907810000|2022-05-30 10:50:10|693.7|693.2|693.4|692.9|693.7|693.2|693.4|692.8|0
1653907820000|2022-05-30 10:50:20||692.8||692.8||692.8||692.8|0
1653907830000|2022-05-30 10:50:30||692.9||693.1||693.1||692.9|0
1653907840000|2022-05-30 10:50:40|693.3||693.4||693.4||693.3||0
1653907860000|2022-05-30 10:51:00|693.3||693.4||693.4||693.3||200
1653907870000|2022-05-30 10:51:10||693.2||693.2||693.2||693.2|0
1653907880000|2022-05-30 10:51:20|693.6|693.3|693.4|692.9|693.6|693.5|693.2|692.4|51944
1653907890000|2022-05-30 10:51:30|693.5|693.1|693.9|693.4|694.1|693.5|693.5|693.1|663
1653907900000|2022-05-30 10:51:40|693.8|693.3|693.7|693.4|693.8|693.4|693.7|693.2|0
1653907910000|2022-05-30 10:51:50|693.8|693.6|693.7|693.4|693.8|693.6|693.6|693.4|597
1653907920000|2022-05-30 10:52:00|693.6|693.2|693.5|693.1|693.6|693.2|693.5|693.1|34
1653907960000|2022-05-30 10:52:40|693.4||693.4||693.4||693.4||0
1653907970000|2022-05-30 10:52:50|693.5|693.2|693.9|693.4|693.9|693.4|693.5|693.2|747
1653907980000|2022-05-30 10:53:00|693.8|693.3|693.9|693.3|693.9|693.3|693.8|693.3|0
1653907990000|2022-05-30 10:53:10||693.4||693.4||693.4||693.4|0
1653908000000|2022-05-30 10:53:20|694|693.5|693.9|693.5|694.2|693.5|693.9|693.5|0
1653908040000|2022-05-30 10:54:00|694|693.6|694|693.5|694.1|693.6|694|693.5|0
1653908080000|2022-05-30 10:54:40|693.9|693.3|693.5|693.1|693.9|693.3|693.4|693.1|1486
1653908120000|2022-05-30 10:55:20|693.4|693|693.4|693|693.4|693|693.3|693|418
1653908130000|2022-05-30 10:55:30|693.3|692.8|693.4|692.9|693.4|693|693.1|692.8|770
1653908150000|2022-05-30 10:55:50|693.5|693|693.6|693.1|693.6|693.1|693|693|100
1653908160000|2022-05-30 10:56:00|693.5|693|693.4|692.9|693.5|693|693.3|692.8|131
1653908170000|2022-05-30 10:56:10|693.5||693.5||693.5||693.5||0
1653908180000|2022-05-30 10:56:20|693.7|693|694.3|693.8|694.3|693.8|693.5|693|12060
1653908190000|2022-05-30 10:56:30|694.4|693.9|694.5|694.1|694.5|694.1|694.4|693.9|0
1653908220000|2022-05-30 10:57:00|694.6|694.2|695|694.5|695|694.5|694.6|694.2|780
1653908230000|2022-05-30 10:57:10||694.6||694.6||694.6||694.6|0
1653908280000|2022-05-30 10:58:00|694.9|694.5|695|694.5|695|694.5|694.9|694.5|417
1653908300000|2022-05-30 10:58:20|694.9||694.9||694.9||694.9||0
1653908320000|2022-05-30 10:58:40|694.8|694.4|694.5|694.2|694.8|694.4|694.5|694.2|1391
1653908370000|2022-05-30 10:59:30||694.3||694.3||694.3||694.3|0
1653908380000|2022-05-30 10:59:40|694.6|694.2|694.8|694.3|694.9|694.4|694.6|694.2|397
1653908390000|2022-05-30 10:59:50|694.7|694.6|694.9|694.3|694.9|694.6|694.7|694.3|216
1653908540000|2022-05-30 11:02:20|694.4|693.8|694.4|694.1|694.4|694.1|694.4|693.8|0
1653908550000|2022-05-30 11:02:30|694.6|694.2|694.8|694.1|694.8|694.3|694.6|694.1|696
1653908560000|2022-05-30 11:02:40|694.7|694|694.1|693.6|694.7|694|694.1|693.6|1126
1653908620000|2022-05-30 11:03:40|694.2|693.7|694.4|693.9|694.5|693.9|694.2|693.7|0
1653908630000|2022-05-30 11:03:50|694.3||694.3||694.3||694.3||0
1653908660000|2022-05-30 11:04:20|694.2|693.8|694.2|693.8|694.2|693.8|694.2|693.8|0
1653908670000|2022-05-30 11:04:30||693.9||693.9||693.9||693.9|0
1653908730000|2022-05-30 11:05:30|694.1|693.7|694.1|693.6|694.1|693.7|694.1|693.6|2
1653908760000|2022-05-30 11:06:00|694.2||694.2||694.2||694.2||0
1653908770000|2022-05-30 11:06:10||693.7||693.7||693.7||693.7|0
1653908820000|2022-05-30 11:07:00|694.3|693.8|694.9|694.4|694.9|694.4|694.3|693.8|2290
1653908830000|2022-05-30 11:07:10||694.5||694.5||694.5||694.5|0
1653908870000|2022-05-30 11:07:50|695|694.6|695.3|694.8|695.4|694.8|695|694.6|394
1653908960000|2022-05-30 11:09:20|695.4|694.9|696.2|695.8|696.5|695.9|695.4|694.9|11537
1653908970000|2022-05-30 11:09:30|696.1||696.2||696.3||696.1||0
1653908980000|2022-05-30 11:09:40|696.3||696.3||696.3||696.3||0
1653909010000|2022-05-30 11:10:10|696.2||696.2||696.2||696.2||0
1653909020000|2022-05-30 11:10:20|696.1|695.7|696|695.4|696.1|695.7|696|695.4|37
1653909040000|2022-05-30 11:10:40|695.9|695.5|695.9|695.5|695.9|695.5|695.9|695.5|0
1653909050000|2022-05-30 11:10:50|695.8|695.3|695.8|695.3|695.9|695.3|695.7|695.1|300
1653909060000|2022-05-30 11:11:00|695.3|695.1|695.8|695.1|695.8|695.2|695.3|695.1|4000
1653909070000|2022-05-30 11:11:10|695.7||695.6||695.7||695.6||0
1653909080000|2022-05-30 11:11:20||695.2||695.3||695.3||695.1|250
1653909090000|2022-05-30 11:11:30|695.7|695.4|696.1|695.7|696.1|695.7|695.7|695.4|306
1653909110000|2022-05-30 11:11:50|696|695.5|695.7|695.1|696|695.5|695.5|695.1|111
1653909130000|2022-05-30 11:12:10|695.6|695|695.6|694.9|695.6|695|695.6|694.9|0
1653909140000|2022-05-30 11:12:20|695.5|695|695.5|695.2|695.5|695.2|695.5|694.8|0
1653909150000|2022-05-30 11:12:30|695.4||695.6||695.6||695.4||400
1653909160000|2022-05-30 11:12:40|695.5||695.7||695.7||695.5||0
1653909180000|2022-05-30 11:13:00||695.3||695.3||695.3||695.3|0
1653909190000|2022-05-30 11:13:10|695.4|695.2|695.1|694.6|695.4|695.2|695.1|694.6|465
1653909200000|2022-05-30 11:13:20|695|694.4|695|694.5|695|694.5|694.9|694.4|0
1653909210000|2022-05-30 11:13:30|695.1||695.1||695.1||695.1||0
1653909250000|2022-05-30 11:14:10|695.2|694.6|695.3|694.6|695.3|694.6|695.2|694.6|0
1653909260000|2022-05-30 11:14:20|695.1||695.1||695.1||695.1||0
1653909270000|2022-05-30 11:14:30|695.2|694.7|695.7|695.1|695.7|695.1|695.2|694.7|0
1653909300000|2022-05-30 11:15:00|695.6||695.7||695.7||695.6||0
1653909310000|2022-05-30 11:15:10|695.6||695.7||695.7||695.6||0
1653909360000|2022-05-30 11:16:00|695.6|695.2|695.8|695.2|695.9|695.2|695.6|695.2|0
1653909370000|2022-05-30 11:16:10|695.7||695.7||695.7||695.7||0
1653909420000|2022-05-30 11:17:00||695.1||695.1||695.1||695.1|0
1653909440000|2022-05-30 11:17:20|695.6|695.2|696.1|695.6|696.1|695.6|695.6|695.2|775
1653909450000|2022-05-30 11:17:30|696||696.1||696.1||696||0
1653909460000|2022-05-30 11:17:40|696|695.4|695.7|695.1|696|695.6|695.7|695.1|149
1653909510000|2022-05-30 11:18:30||695.2||695.2||695.2||695.2|0
1653909530000|2022-05-30 11:18:50|695.6|695.1|695.5|695|695.7|695.1|695.4|695|1207
1653909560000|2022-05-30 11:19:20|695.4|694.9|695.5|694.8|695.5|694.9|695.4|694.8|0
1653909600000|2022-05-30 11:20:00|695.4||695.4||695.4||695.4||0
1653909610000|2022-05-30 11:20:10|695.3||695.3||695.3||695.3||0
1653909630000|2022-05-30 11:20:30||694.7||694.8||694.8||694.7|0
1653909640000|2022-05-30 11:20:40||694.9||694.9||694.9||694.9|0
1653909650000|2022-05-30 11:20:50|695.4|695.1|695.9|695.4|695.9|695.4|695.4|695.1|1182
1653909660000|2022-05-30 11:21:00|695.8||695.9||695.9||695.8||0
1653909690000|2022-05-30 11:21:30|695.8||695.9||695.9||695.8||0
1653909720000|2022-05-30 11:22:00|696||696.1||696.1||696||0
1653909730000|2022-05-30 11:22:10|696||696.1||696.1||696||0
1653909740000|2022-05-30 11:22:20|696||695.9||696||695.9||0
1653909750000|2022-05-30 11:22:30|696||696||696||696||0
1653909780000|2022-05-30 11:23:00|695.9||695.9||695.9||695.9||0
1653909800000|2022-05-30 11:23:20|695.8||695.9||695.9||695.8||0
1653909840000|2022-05-30 11:24:00|696||696||696||696||0
1653909850000|2022-05-30 11:24:10|695.9|695.3|695.7|695.2|695.9|695.3|695.2|695|12470
1653909860000|2022-05-30 11:24:20|695.8|695.3|695.8|695.3|695.8|695.3|695.8|695.3|0
1653909870000|2022-05-30 11:24:30|695.9||695.9||695.9||695.9||0
1653909910000|2022-05-30 11:25:10|695.8||695.8||695.8||695.8||0
1653909920000|2022-05-30 11:25:20|695.9|695.4|695.9|695.4|695.9|695.4|695.9|695.3|0
1653909960000|2022-05-30 11:26:00|695.8|695.3|695.6|695.3|695.8|695.3|695.6|695.3|0
1653909970000|2022-05-30 11:26:10|695.5|695.2|695.6|695.2|695.6|695.2|695.5|695.2|298
1653909990000|2022-05-30 11:26:30|695.7||695.7||695.7||695.7||0
1653910000000|2022-05-30 11:26:40|695.8||695.7||695.8||695.7||0
1653910010000|2022-05-30 11:26:50|695.6||695.6||695.6||695.6||0
1653910020000|2022-05-30 11:27:00|695.7||695.7||695.7||695.7||0
1653910030000|2022-05-30 11:27:10|695.6||695.6||695.6||695.6||0
1653910040000|2022-05-30 11:27:20|695.7||695.7||695.7||695.7||0
1653910050000|2022-05-30 11:27:30|695.8|695.3|695.9|695.3|695.9|695.3|695.8|695.3|0
1653910060000|2022-05-30 11:27:40|695.8||695.8||695.8||695.8||0
1653910080000|2022-05-30 11:28:00|695.7||695.7||695.7||695.7||0
1653910090000|2022-05-30 11:28:10|695.8|695.4|696.1|695.6|696.1|695.7|695.8|695.4|1707
1653910110000|2022-05-30 11:28:30||695.5||695.5||695.5||695.5|0
1653910120000|2022-05-30 11:28:40|696|695.4|695.7|695.2|696|695.4|695.7|695.2|0
1653910140000|2022-05-30 11:29:00||695.3||695.3||695.3||695.3|0
1653910180000|2022-05-30 11:29:40|695.8|695.4|695.8|695.5|696.1|695.7|695.8|695.4|591
1653910220000|2022-05-30 11:30:20|695.5|695.4|695.8|695.5|695.8|695.5|695.5|695.3|15000
1653910240000|2022-05-30 11:30:40|695.9|695.7|696.4|695.9|696.4|696|695.9|695.7|1912
1653910260000|2022-05-30 11:31:00|696.3|695.8|695.8|695.4|696.3|695.9|695.8|695.4|2269
1653910320000|2022-05-30 11:32:00|695.9|695.6|695.9|695.8|695.9|695.8|695.9|695.6|18831
1653910330000|2022-05-30 11:32:10|696|695.9|696.4|695.9|696.5|695.9|696|695.9|1767
1653910340000|2022-05-30 11:32:20|696.5|696|696.7|696.1|696.7|696.4|696.4|696|394
1653910360000|2022-05-30 11:32:40|696.6|696|696.3|695.8|696.6|696|696.2|695.8|3074
1653910370000|2022-05-30 11:32:50|696.2|695.9|696.1|695.8|696.3|696|696.1|695.8|1492
1653910390000|2022-05-30 11:33:10|696||696||696||696||0
1653910430000|2022-05-30 11:33:50||695.7||695.7||695.7||695.7|3
1653910480000|2022-05-30 11:34:40|695.9||695.9||695.9||695.9||0
1653910500000|2022-05-30 11:35:00|695.8|695.6|696|695.6|696|695.7|695.8|695.6|2560
1653910510000|2022-05-30 11:35:10|||||||||1
1653910530000|2022-05-30 11:35:30|||||||||5
1653910560000|2022-05-30 11:36:00|||||||||1
1653910570000|2022-05-30 11:36:10|695.9|695.4|696.2|695.7|696.2|695.9|695.7|695.4|12996
1653910580000|2022-05-30 11:36:20||695.8||695.8||695.8||695.8|0
1653910590000|2022-05-30 11:36:30|696.3|695.9|696.7|696|696.7|696.1|696.3|695.9|395
1653910600000|2022-05-30 11:36:40|696.8|696.1|696.8|696.3|696.9|696.3|696.8|696.1|0
1653910680000|2022-05-30 11:38:00||696.4||696.3||696.4||696.3|16
1653910690000|2022-05-30 11:38:10|696.7||696.7||696.7||696.7||0
1653910700000|2022-05-30 11:38:20|696.8||696.7||696.8||696.7||0
1653910840000|2022-05-30 11:40:40|696.6|696.2|696.4|696.2|696.6|696.2|696.3|696.1|1706
1653910860000|2022-05-30 11:41:00|696.5|696.3|697.1|696.6|697.1|696.7|696.5|696.3|1571
1653910870000|2022-05-30 11:41:10|696.9||696.9||696.9||696.9||0
1653910920000|2022-05-30 11:42:00|697|696.8|697.1|696.8|697.1|696.8|697|696.8|178
1653910930000|2022-05-30 11:42:10|697|696.6|696.7|696.2|697|696.6|696.7|696.2|1646
1653910980000|2022-05-30 11:43:00||696.3||696.2||696.3||696.2|300
1653911000000|2022-05-30 11:43:20||696.4||696.4||696.4||696.4|0
1653911010000|2022-05-30 11:43:30|696.6|696.2|696.6|696.2|696.6|696.2|696.6|696|22
1653911020000|2022-05-30 11:43:40|696.7|696.3|696.7|696.2|696.7|696.3|696.7|696.2|0
1653911030000|2022-05-30 11:43:50|696.6||696.6||696.6||696.6||0
1653911040000|2022-05-30 11:44:00||696.3||696.3||696.3||696.2|50
1653911080000|2022-05-30 11:44:40|696.5||696.6||696.6||696.5||0
1653911090000|2022-05-30 11:44:50|696.5|696.2|696.5|696.2|696.5|696.2|696.4|696.2|0
1653911100000|2022-05-30 11:45:00|696.6|696.3|696.6|696.3|696.6|696.3|696.6|696.3|0
1653911110000|2022-05-30 11:45:10|696.5|696.2|696.6|696.2|696.6|696.2|696.4|696.2|351
1653911130000|2022-05-30 11:45:30|696.5|696.1|696|695.6|696.5|696.1|695.9|695.6|6074
1653911140000|2022-05-30 11:45:40||695.7||695.7||695.7||695.7|0
1653911190000|2022-05-30 11:46:30|695.9|695.5|696|695.5|696|695.5|695.9|695.5|0
1653911200000|2022-05-30 11:46:40|696.1|695.6|696.5|696|696.5|696|696.1|695.6|788
1653911210000|2022-05-30 11:46:50|696.6||696.6||696.6||696.6||0
1653911220000|2022-05-30 11:47:00|696.5|695.9|696|695.6|696.5|695.9|696|695.6|0
1653911230000|2022-05-30 11:47:10|696.1|695.7|696.3|695.9|696.4|695.9|696.1|695.7|549
1653911250000|2022-05-30 11:47:30|696.4|696|696.8|696.4|696.8|696.4|696.4|696|591
1653911260000|2022-05-30 11:47:40|696.7||696.7||696.7||696.7||0
1653911270000|2022-05-30 11:47:50|696.8||696.8||696.8||696.8||0
1653911280000|2022-05-30 11:48:00|696.9||696.9||696.9||696.9||0
1653911300000|2022-05-30 11:48:20|697|696.5|697|696.5|697.1|696.5|697|696.5|0
1653911320000|2022-05-30 11:48:40|697.1||697.1||697.1||697.1||0
1653911340000|2022-05-30 11:49:00|697|696.7|697.2|696.7|697.2|696.7|696.9|696.7|0
1653911390000|2022-05-30 11:49:50|697.5|696.8|697.5|697.1|697.7|697.2|697.4|696.8|9000
1653911410000|2022-05-30 11:50:10|697.7|697.6|697.4|697.3|697.8|697.6|697.4|697.2|4000
1653911420000|2022-05-30 11:50:20|||||||||1608
1653911470000|2022-05-30 11:51:10|697.6|697.4|698.6|698|698.7|698|697.6|697.4|2028
1653911490000|2022-05-30 11:51:30|698.7|698.1|698.8|698.1|698.9|698.1|698.7|698.1|0
1653911500000|2022-05-30 11:51:40|698.9|698.2|698.9|698.4|699|698.4|698.9|698.2|414
1653911540000|2022-05-30 11:52:20|698.8|698.2|698.4|698.1|698.8|698.2|698.3|698|677
1653911550000|2022-05-30 11:52:30|698.5||698.5||698.5||698.5||0
1653911600000|2022-05-30 11:53:20|698.6||698.6||698.6||698.6||0
1653911620000|2022-05-30 11:53:40|698.7||698.6||698.7||698.6||0
1653911650000|2022-05-30 11:54:10|698.5|698|697.9|697.4|698.5|698|697.9|697.4|1459
1653911660000|2022-05-30 11:54:20|698|697.5|697.9|697.5|698.1|697.5|697.9|697.5|0
1653911760000|2022-05-30 11:56:00|697.8|697.4|697.6|697.2|697.8|697.4|697.5|697.2|182
1653911770000|2022-05-30 11:56:10|697.7||697.7||697.7||697.7||0
1653911820000|2022-05-30 11:57:00|697.1|697|697.7|697.1|697.7|697.1|697.1|697|5000
1653911840000|2022-05-30 11:57:20|697.6|696.9|697.5|696.9|697.6|696.9|697.1|696.6|5954
1653911910000|2022-05-30 11:58:30|||||||||120
1653911930000|2022-05-30 11:58:50|697.4||697.4||697.4||697.4||0
1653911940000|2022-05-30 11:59:00|||||||||49
1653912010000|2022-05-30 12:00:10||697||697||697||697|0
1653912020000|2022-05-30 12:00:20|697.2|696.8|697.4|696.9|697.4|696.9|697|696.7|7
1653912100000|2022-05-30 12:01:40|697.3||697.3||697.3||697.3||0
1653912110000|2022-05-30 12:01:50|697.2|696.7|696.7|696.4|697.2|696.9|696.7|696.4|303
1653912120000|2022-05-30 12:02:00|696.6|696.2|696.6|696|696.6|696.4|696.5|696|682
1653912130000|2022-05-30 12:02:10|696.5|695.9|696.2|695.6|696.5|695.9|696.1|695.5|0
1653912160000|2022-05-30 12:02:40|696.1|695.4|695.9|695.5|696.1|695.5|695.9|695.4|0
1653912170000|2022-05-30 12:02:50|696|695.6|696.8|696.2|696.9|696.3|696|695.6|1626
1653912180000|2022-05-30 12:03:00|696.9|696.3|696.9|696.3|696.9|696.3|696.9|696.3|0
1653912190000|2022-05-30 12:03:10|697|696.4|697|696.4|697|696.5|697|696.4|0
1653912200000|2022-05-30 12:03:20|697.1|696.5|697.1|696.6|697.1|696.6|697.1|696.5|0
1653912210000|2022-05-30 12:03:30|697|696.4|696.9|696.4|697|696.4|696.9|696.4|0
1653912220000|2022-05-30 12:03:40|697||697||697||697||0
1653912250000|2022-05-30 12:04:10||696.5||696.5||696.5||696.5|0
1653912260000|2022-05-30 12:04:20||696.6||696.6||696.6||696.6|0
1653912270000|2022-05-30 12:04:30|697.1|696.7|697.4|697|697.6|697|697.1|696.7|397
1653912290000|2022-05-30 12:04:50|697.5|697.1|697.5|697|697.5|697.1|697.5|697|500
1653912310000|2022-05-30 12:05:10|697.4||697.5||697.5||697.4||0
1653912330000|2022-05-30 12:05:30|697.4|696.7|697.3|696.8|697.4|696.8|697.2|696.7|4052
1653912340000|2022-05-30 12:05:40|697.4||697.4||697.4||697.4||0
1653912350000|2022-05-30 12:05:50|697.5|696.9|697.5|696.9|697.5|696.9|697.4|696.9|219
1653912360000|2022-05-30 12:06:00||697||697.1||697.1||697|0
1653912370000|2022-05-30 12:06:10||697||697.1||697.1||697|0
1653912410000|2022-05-30 12:06:50|697.4|696.9|697.3|696.8|697.5|697.1|697|696.8|20551
1653912420000|2022-05-30 12:07:00||697||697||697||697|0
1653912450000|2022-05-30 12:07:30|697.2|696.8|697.3|696.9|697.3|696.9|697.2|696.7|1888
1653912460000|2022-05-30 12:07:40||697||697||697||697|0
1653912470000|2022-05-30 12:07:50|697.2|696.8|697.1|696.7|697.2|696.8|697.1|696.7|90
1653912480000|2022-05-30 12:08:00|||||||||30
1653912490000|2022-05-30 12:08:10||696.6||696.6||696.6||696.6|0
1653912520000|2022-05-30 12:08:40|697|696.5|696.8|696.5|697|696.5|696.8|696.4|0
1653912530000|2022-05-30 12:08:50|696.7|696.4|696.6|696.1|696.7|696.4|696.6|696.1|101
1653912540000|2022-05-30 12:09:00|696|696|696.6|696|696.6|696.1|696|695.9|6252
1653912550000|2022-05-30 12:09:10|696.5|695.9|696.5|696|696.5|696|696.5|695.9|0
1653912560000|2022-05-30 12:09:20|696.4||696.5||696.5||696.4||0
1653912580000|2022-05-30 12:09:40|696|695.8|696.3|695.8|696.4|695.9|696|695.7|587
1653912590000|2022-05-30 12:09:50||695.6||695.7||695.7||695.6|0
1653912600000|2022-05-30 12:10:00||695.6||695.6||695.6||695.6|0
1653912610000|2022-05-30 12:10:10|696.2|695.5|696|695.5|696.2|695.5|695.9|695.5|0
1653912640000|2022-05-30 12:10:40|695.8||695.9||695.9||695.8||0
1653912660000|2022-05-30 12:11:00|696||696||696.1||696||0
1653912670000|2022-05-30 12:11:10|696.1|695.6|696.4|696|696.4|696|696.1|695.6|394
1653912730000|2022-05-30 12:12:10|696.5|696.1|697|696.8|697|696.8|696.5|696.1|2144
1653912750000|2022-05-30 12:12:30|697.1|697|697.5|697|697.5|697|697.1|697|7129
1653912810000|2022-05-30 12:13:30|697.4||697.4||697.4||697.4||0
1653912860000|2022-05-30 12:14:20|697.5|697.1|697.7|697.3|697.7|697.3|697.5|697.1|394
1653912890000|2022-05-30 12:14:50|697.6|697.1|697.4|697|697.6|697.1|697.2|697|1407
1653912900000|2022-05-30 12:15:00|697.5|697.1|697.5|697.1|697.5|697.1|697.5|697.1|0
1653912930000|2022-05-30 12:15:30|697.6|697|697.7|697.2|697.7|697.2|697.6|697|0
1653912950000|2022-05-30 12:15:50||697.1||697.3||697.3||697.1|0
1653912960000|2022-05-30 12:16:00|697.6|697.1|697.7|697.3|697.7|697.4|697.5|697|354
1653912970000|2022-05-30 12:16:10|697.6|697.2|697.5|697|697.6|697.2|697.3|697|72
1653912980000|2022-05-30 12:16:20|697.6|697.1|697.6|697.1|697.6|697.1|697.6|697.1|0
1653913010000|2022-05-30 12:16:50|697.7|697.2|697.9|697.4|697.9|697.4|697.7|697.2|0
1653913030000|2022-05-30 12:17:10|698|697.5|698.1|697.5|698.1|697.5|698|697.5|0
1653913080000|2022-05-30 12:18:00|698.2|697.6|698.2|697.9|698.3|697.9|698.2|697.6|1693
1653913100000|2022-05-30 12:18:20|698.1|697.7|698.1|697.7|698.1|697.7|697.9|697.7|296
1653913110000|2022-05-30 12:18:30|698||698.2||698.2||698||0
1653913180000|2022-05-30 12:19:40|698.1||698.1||698.1||698.1||0
1653913200000|2022-05-30 12:20:00|698.2||698.2||698.2||698.2||0
1653913230000|2022-05-30 12:20:30|698.1||698.1||698.1||698.1||4
1653913240000|2022-05-30 12:20:40|698|697.6|697.9|697.6|698|697.6|697.9|697.6|345
1653913250000|2022-05-30 12:20:50|697.8|697.7|697.9|697.7|697.9|697.7|697.8|697.7|0
1653913260000|2022-05-30 12:21:00|698||698.1||698.2||698||0
1653913290000|2022-05-30 12:21:30|698||698||698||698||0
1653913300000|2022-05-30 12:21:40|698.1|697.8|698.2|697.8|698.2|697.9|698.1|697.7|1155
1653913310000|2022-05-30 12:21:50||697.7||697.9||697.9||697.7|0
1653913340000|2022-05-30 12:22:20|698.1|697.7|697.8|697.4|698.1|697.7|697.8|697.4|155
1653913350000|2022-05-30 12:22:30|697.9|697.5|697.9|697.5|697.9|697.5|697.9|697.5|0
1653913370000|2022-05-30 12:22:50|698||697.8||698||697.8||0
1653913400000|2022-05-30 12:23:20|697.7|697.4|697.8|697.4|697.8|697.4|697.6|697.2|137
1653913410000|2022-05-30 12:23:30|||||||||50
1653913420000|2022-05-30 12:23:40|697.9|697.5|698.1|697.8|698.1|697.8|697.9|697.5|830
1653913440000|2022-05-30 12:24:00|698|697.6|697.8|697.4|698|697.6|697.8|697.4|26
1653913460000|2022-05-30 12:24:20|697.7|697.2|697.7|697.3|697.7|697.3|697.5|697.2|44
1653913490000|2022-05-30 12:24:50|697.6||697.6||697.6||697.6||0
1653913500000|2022-05-30 12:25:00|697.7||697.8||697.8||697.7||0
1653913510000|2022-05-30 12:25:10|697.7||697.7||697.7||697.7||0
1653913520000|2022-05-30 12:25:20|697.6|697.1|697.3|697|697.6|697.1|697.3|697|356
1653913550000|2022-05-30 12:25:50|697.2|696.5|696.9|696.6|697.2|696.6|696.8|696.5|11572
1653913560000|2022-05-30 12:26:00|697|696.7|697.3|696.8|697.3|696.8|697|696.7|1945
1653913570000|2022-05-30 12:26:10|697|696.9|697.3|696.8|697.3|696.9|697|696.8|240
1653913620000|2022-05-30 12:27:00||696.7||696.7||696.7||696.7|0
1653913640000|2022-05-30 12:27:20|697.4|696.8|697.6|697.3|697.6|697.3|697.4|696.8|1220
1653913650000|2022-05-30 12:27:30|697.7||697.7||697.7||697.7||0
1653913670000|2022-05-30 12:27:50|697.6|697.4|697.5|697.2|697.6|697.4|697.4|697.2|530
1653913690000|2022-05-30 12:28:10|697.4|697|697.3|696.8|697.4|697|697.3|696.8|33
1653913700000|2022-05-30 12:28:20||696.7||696.7||696.7||696.7|0
1653913710000|2022-05-30 12:28:30|697|696.6|697.3|696.6|697.3|696.6|697|696.6|0
1653913730000|2022-05-30 12:28:50|697.2||697.2||697.2||697.2||0
1653913740000|2022-05-30 12:29:00||696.7||696.7||696.7||696.7|0
1653913750000|2022-05-30 12:29:10|697.3|696.8|697.5|696.9|697.5|696.9|697.3|696.8|0
1653913760000|2022-05-30 12:29:20||697||697.1||697.1||697|0
1653913780000|2022-05-30 12:29:40||697||697.2||697.2||697|0
1653913790000|2022-05-30 12:29:50|697.6|697.3|697.7|697.4|698|697.7|697.6|697.2|1814
1653913800000|2022-05-30 12:30:00|697.6|697.2|697.7|697.3|697.7|697.3|697.6|697|349
1653913810000|2022-05-30 12:30:10|697.6|697.4|697.7|697.4|697.7|697.4|697.6|697.4|1350
1653913820000|2022-05-30 12:30:20||697.3||697.4||697.4||697.3|0
1653913830000|2022-05-30 12:30:30|697.8|697.5|697.8|697.5|697.8|697.5|697.8|697.4|417
1653913840000|2022-05-30 12:30:40||697.6||697.6||697.6||697.6|0
1653913850000|2022-05-30 12:30:50|697.7|697.5|697.8|697.3|697.8|697.5|697.7|697.3|124
1653913860000|2022-05-30 12:31:00|697.7|697.2|697.6|697|697.7|697.2|697.5|697|0
1653913870000|2022-05-30 12:31:10|697.5||697.5||697.5||697.5||510
1653913880000|2022-05-30 12:31:20||697.1||697.1||697.1||697.1|0
1653913890000|2022-05-30 12:31:30|697.6||697.6||697.6||697.6||0
1653913910000|2022-05-30 12:31:50||697.2||697.2||697.2||697.2|0
1653913920000|2022-05-30 12:32:00|697.7|697.3|697.6|697.3|697.7|697.3|697.6|697.3|0
1653913930000|2022-05-30 12:32:10|697.3|697.2|697.7|697.4|697.7|697.5|697.3|697.2|9225
1653913940000|2022-05-30 12:32:20|697.4|697.3|697.1|696.6|697.4|697.3|697.1|696.5|21410
1653913950000|2022-05-30 12:32:30||696.5||696.6||696.6||696.5|0
1653913970000|2022-05-30 12:32:50||696.5||696.6||696.6||696.5|0
1653913980000|2022-05-30 12:33:00||696.5||696.6||696.6||696.5|0
1653914020000|2022-05-30 12:33:40|697|696.5|696.7|696.1|697|696.6|696.6|696.1|513
1653914030000|2022-05-30 12:33:50|696.6|696|696.6|696|696.6|696|696.6|696|0
1653914050000|2022-05-30 12:34:10|696|695.9|696.5|696|696.5|696|696|695.9|8974
1653914060000|2022-05-30 12:34:20|696.6|696.1|696.7|696.1|696.7|696.1|696.6|696.1|0
1653914090000|2022-05-30 12:34:50|696.6||696.6||696.6||696.6||0
1653914100000|2022-05-30 12:35:00||696||696||696||696|0
1653914110000|2022-05-30 12:35:10|696.5|695.9|696|695.5|696.5|695.9|696|695.5|0
1653914120000|2022-05-30 12:35:20|696.1|695.6|696.1|695.6|696.1|695.6|696.1|695.6|0
1653914130000|2022-05-30 12:35:30|696.2||696.2||696.3||696.2||0
1653914160000|2022-05-30 12:36:00|696.1|695.5|696|695.6|696.1|695.6|696|695.5|100
1653914170000|2022-05-30 12:36:10|695.9|695.5|695.5|695.1|695.9|695.5|695.5|695.1|1592
1653914180000|2022-05-30 12:36:20|695.6|695.2|695.8|695.2|695.9|695.3|695.6|695.2|394
1653914190000|2022-05-30 12:36:30||695.3||695.3||695.3||695.3|0
1653914260000|2022-05-30 12:37:40|695.7|695.2|695.5|695.1|695.7|695.2|695.4|695.1|130
1653914280000|2022-05-30 12:38:00|695.6||695.7||695.7||695.6||0
1653914290000|2022-05-30 12:38:10|695.6||695.6||695.6||695.6||0
1653914300000|2022-05-30 12:38:20|695.7||695.6||695.7||695.6||0
1653914320000|2022-05-30 12:38:40|695.5||695.5||695.5||695.5||0
1653914330000|2022-05-30 12:38:50|695.6||695.6||695.6||695.6||0
1653914340000|2022-05-30 12:39:00|695.5|695|695.1|694.7|695.5|695|695.1|694.6|4181
1653914350000|2022-05-30 12:39:10|695.2|694.8|695.3|694.8|695.4|694.8|695.2|694.8|0
1653914370000|2022-05-30 12:39:30|695.4|695|695.6|695.1|695.9|695.4|695.4|695|1175
1653914380000|2022-05-30 12:39:40|695.7|695.2|695.8|695.3|695.8|695.3|695.7|695.2|0
1653914400000|2022-05-30 12:40:00|695.9||695.9||695.9||695.9||0
1653914440000|2022-05-30 12:40:40||695.4||695.4||695.4||695.4|0
1653914460000|2022-05-30 12:41:00|696|695.5|696|695.5|696|695.5|695.9|695.5|0
1653914470000|2022-05-30 12:41:10|695.9||695.9||695.9||695.9||0
1653914490000|2022-05-30 12:41:30|696||696||696||696||0
1653914500000|2022-05-30 12:41:40||695.6||695.6||695.6||695.6|0
1653914530000|2022-05-30 12:42:10|696.1|695.7|696|695.7|696.6|696.1|696|695.6|31798
1653914540000|2022-05-30 12:42:20|696.1||696.1||696.1||696.1||0
1653914620000|2022-05-30 12:43:40|||||||||140
1653914640000|2022-05-30 12:44:00|696.2|695.8|696.2|695.7|696.3|695.8|696.2|695.7|0
1653914650000|2022-05-30 12:44:10|696.3|695.8|696.3|695.8|696.3|695.8|696.3|695.8|0
1653914660000|2022-05-30 12:44:20|696.4|695.9|696.4|696.1|696.5|696.1|696.4|695.9|0
1653914670000|2022-05-30 12:44:30|696.5|696.2|696.8|696.4|696.9|696.5|696.5|696.2|694
1653914680000|2022-05-30 12:44:40|696.9||696.9||696.9||696.9||0
1653914700000|2022-05-30 12:45:00|697|696.5|697|696.5|697|696.5|697|696.5|0
1653914710000|2022-05-30 12:45:10|697.1|696.6|697|696.6|697.1|696.6|697|696.6|0
1653914720000|2022-05-30 12:45:20|696.9|696.7|696.8|696.6|696.9|696.7|696.8|696.6|259
1653914730000|2022-05-30 12:45:30|696.9||696.8||696.9||696.8||0
1653914740000|2022-05-30 12:45:40|696.9||696.9||696.9||696.9||0
1653914750000|2022-05-30 12:45:50|697|696.5|696.8|696.6|697|696.6|696.7|696.5|698
1653914760000|2022-05-30 12:46:00|696.9|696.5|697.2|696.7|697.2|696.7|696.8|696.5|1653
1653914770000|2022-05-30 12:46:10|697.3|696.8|697.6|697.1|697.6|697.1|697.3|696.8|0
1653914780000|2022-05-30 12:46:20|697.7|697.2|697.6|697.2|697.7|697.2|697.6|697.2|0
1653914790000|2022-05-30 12:46:30|697.7|697.3|697.8|697.4|697.8|697.4|697.7|697.3|395
1653914810000|2022-05-30 12:46:50|697.9|697.5|697.9|697.4|698.1|697.6|697.9|697.4|295
1653914820000|2022-05-30 12:47:00|697.4|697.3|698|697.5|698|697.5|697.4|697.3|3043
1653914830000|2022-05-30 12:47:10||697.6||697.5||697.6||697.5|0
1653914840000|2022-05-30 12:47:20|697.9|697.7|697.7|697.2|698|697.7|697.7|697.2|853
1653914860000|2022-05-30 12:47:40|697.6||697.6||697.6||697.5||0
1653914880000|2022-05-30 12:48:00|697.7||697.7||697.7||697.7||0
1653914890000|2022-05-30 12:48:10|697.8|697.3|697.8|697.3|698.1|697.4|697.8|697.3|0
1653914910000|2022-05-30 12:48:30|697.9|697.4|698.3|697.8|698.3|697.8|697.9|697.4|1930
1653914960000|2022-05-30 12:49:20|698.2|697.9|698.5|698|698.5|698|698.2|697.9|548
1653914970000|2022-05-30 12:49:30|698.4|697.8|698.2|697.8|698.4|697.8|698.2|697.8|140
1653914980000|2022-05-30 12:49:40|698.1||698.1||698.1||698.1||0
1653915000000|2022-05-30 12:50:00|698.2|697.9|698.5|698|698.5|698|698.2|697.9|689
1653915010000|2022-05-30 12:50:10|698|697.9|698.4|697.8|698.4|698|698|697.8|3000
1653915030000|2022-05-30 12:50:30||697.9||697.9||697.9||697.9|0
1653915040000|2022-05-30 12:50:40|698.5|698.4|698.6|698.1|698.7|698.4|698.4|697.9|10000
1653915090000|2022-05-30 12:51:30|698.5|698|698.3|697.8|698.5|698|698.2|697.8|1610
1653915120000|2022-05-30 12:52:00|698.2|697.9|698.1|697.8|698.2|697.9|698|697.8|738
1653915130000|2022-05-30 12:52:10|698.2|697.9|698.3|698|698.3|698|698.2|697.9|0
1653915140000|2022-05-30 12:52:20|698.4|698.1|698.4|698.1|698.4|698.1|698.4|698.1|689
1653915150000|2022-05-30 12:52:30||698||698||698||698|0
1653915180000|2022-05-30 12:53:00|698.5|698.1|698.7|698.2|698.8|698.3|698.4|698.1|1151
1653915210000|2022-05-30 12:53:30|698.8|698.3|698.9|698.5|699|698.6|698.8|698.3|1546
1653915220000|2022-05-30 12:53:40|698.8|698.4|698.6|698.3|698.8|698.5|698.6|698.3|209
1653915240000|2022-05-30 12:54:00|698.5|698.1|698.6|698.1|698.6|698.1|698.3|698.1|360
1653915250000|2022-05-30 12:54:10||698||698||698||698|0
1653915260000|2022-05-30 12:54:20|698.7|698.1|698.7|698.2|698.8|698.2|698.7|698.1|0
1653915270000|2022-05-30 12:54:30||698.3||698.4||698.4||698.3|0
1653915300000|2022-05-30 12:55:00|698.6|698.2|698.4|698.2|698.6|698.2|698.4|698|2
1653915310000|2022-05-30 12:55:10|698.5||698.5||698.5||698.5||0
1653915330000|2022-05-30 12:55:30|698.6||698.6||698.6||698.6||0
1653915340000|2022-05-30 12:55:40|698.5||698.3||698.5||698.3||0
1653915350000|2022-05-30 12:55:50|698.4||698.4||698.4||698.4||0
1653915360000|2022-05-30 12:56:00|||||||||50
1653915370000|2022-05-30 12:56:10|698.3|698|698.2|697.8|698.3|698|698.1|697.8|331
1653915390000|2022-05-30 12:56:30|698.1|697.6|697.9|697.5|698.1|697.6|697.9|697.4|394
1653915400000|2022-05-30 12:56:40|698|697.6|698.1|697.6|698.1|697.7|697.9|697.4|53
1653915410000|2022-05-30 12:56:50||697.7||697.6||697.7||697.6|0
1653915420000|2022-05-30 12:57:00||697.7||697.7||697.7||697.7|0
1653915470000|2022-05-30 12:57:50|698|697.6|697.7|697.3|698|697.6|697.7|697.3|644
1653915480000|2022-05-30 12:58:00||697.2||697.3||697.3||697.2|0
1653915490000|2022-05-30 12:58:10|697.8|697.4|698|697.7|698|697.7|697.8|697.4|1042
1653915500000|2022-05-30 12:58:20|697.9|697.5|697.7|697.2|697.9|697.5|697.7|697.2|3
1653915510000|2022-05-30 12:58:30||697.3||697.3||697.3||697.3|0
1653915520000|2022-05-30 12:58:40||697.2||697.2||697.2||697.2|0
1653915540000|2022-05-30 12:59:00||697.3||697.3||697.3||697.3|0
1653915550000|2022-05-30 12:59:10|697.8|697.4|697.9|697.4|697.9|697.5|697.8|697.4|61
1653915570000|2022-05-30 12:59:30||697.6||697.6||697.6||697.6|0
1653915590000|2022-05-30 12:59:50|698|697.7|698.1|697.7|698.2|697.7|698|697.7|0
1653915610000|2022-05-30 13:00:10||697.8||697.8||697.8||697.8|0
1653915620000|2022-05-30 13:00:20|698|697.6|698|697.6|698|697.6|697.9|697.6|1
1653915630000|2022-05-30 13:00:30|698.1||698.1||698.1||698.1||0
1653915640000|2022-05-30 13:00:40|698.2|697.7|698.2|697.8|698.2|697.8|698.1|697.7|1000
1653915660000|2022-05-30 13:01:00|698.3|697.9|698.3|697.8|698.4|697.9|698.3|697.8|0
1653915680000|2022-05-30 13:01:20|698.2||698.1||698.2||698.1||0
1653915690000|2022-05-30 13:01:30|698.2||698.2||698.3||698.1||0
1653915710000|2022-05-30 13:01:50|698.1|697.7|698.1|697.8|698.3|697.9|698.1|697.7|1958
1653915720000|2022-05-30 13:02:00|698.2|697.9|698.2|697.8|698.2|697.9|698.1|697.8|875
1653915730000|2022-05-30 13:02:10|698.3|697.9|698.3|698.1|698.3|698.1|698.3|697.9|495
1653915740000|2022-05-30 13:02:20|698.4|698.2|698.5|698.1|698.5|698.2|698.4|698.1|645
1653915760000|2022-05-30 13:02:40|698.6|698.2|698.7|698.3|698.8|698.4|698.6|698.1|1201
1653915770000|2022-05-30 13:02:50|698.5|698.4|698.5|698.1|698.5|698.4|698.3|698.1|403
1653915840000|2022-05-30 13:04:00|698.6|698.2|698.8|698.4|698.8|698.4|698.6|698.2|297
1653915880000|2022-05-30 13:04:40||698.5||698.6||698.6||698.5|0
1653915890000|2022-05-30 13:04:50|698.7|698.4|698.8|698.4|698.8|698.4|698.6|698.4|25
1653915900000|2022-05-30 13:05:00||698.5||698.5||698.5||698.5|0
1653915910000|2022-05-30 13:05:10|698.9|698.6|699|698.5|699|698.7|698.9|698.5|1244
1653915920000|2022-05-30 13:05:20||698.6||698.6||698.6||698.6|0
1653915930000|2022-05-30 13:05:30||698.7||698.6||698.7||698.6|0
1653915940000|2022-05-30 13:05:40|699.1|698.7|699.1|698.9|699.3|698.9|699.1|698.7|10442
1653915950000|2022-05-30 13:05:50|699|698.8|699.1|698.7|699.2|698.8|698.7|698.6|4065
1653915960000|2022-05-30 13:06:00||698.6||698.6||698.6||698.6|0
1653915970000|2022-05-30 13:06:10||698.7||698.7||698.7||698.7|0
1653916040000|2022-05-30 13:07:20|699|698.6|698.6|698.2|699|698.6|698.6|698.1|4245
1653916080000|2022-05-30 13:08:00|698.5|698.1|698.3|698|698.5|698.1|698.2|698|70
1653916090000|2022-05-30 13:08:10|698.4||698.4||698.4||698.4||0
1653916120000|2022-05-30 13:08:40|698.5||698.5||698.5||698.5||0
1653916150000|2022-05-30 13:09:10|698.6|698.1|698.6|698.1|698.6|698.1|698.6|698.1|0
1653916170000|2022-05-30 13:09:30|698.7||698.6||698.7||698.6||0
1653916180000|2022-05-30 13:09:40||698||698.1||698.1||698|0
1653916200000|2022-05-30 13:10:00|698.4|698|698.3|698|698.4|698|698.3|698|365
1653916210000|2022-05-30 13:10:10|698.4|698.1|698.1|698|698.4|698.1|698.1|698|13
1653916220000|2022-05-30 13:10:20|698|697.9|698|697.6|698|697.9|698|697.6|713
1653916240000|2022-05-30 13:10:40|698.1||698||698.1||698||59
1653916270000|2022-05-30 13:11:10|698.1||698.1||698.1||698.1||0
1653916300000|2022-05-30 13:11:40|698|697.7|698.3|697.9|698.4|698|698|697.7|689
1653916320000|2022-05-30 13:12:00||697.8||697.8||697.8||697.8|0
1653916340000|2022-05-30 13:12:20|698.2|697.7|698.2|697.9|698.2|697.9|698.2|697.7|0
1653916430000|2022-05-30 13:13:50|698.1|697.8|698|697.7|698.1|697.8|698|697.6|1000
1653916440000|2022-05-30 13:14:00|698.1||698.1||698.1||698.1||0
1653916470000|2022-05-30 13:14:30||697.8||697.8||697.8||697.8|0
1653916480000|2022-05-30 13:14:40||697.7||697.7||697.7||697.7|0
1653916490000|2022-05-30 13:14:50|698||698.1||698.1||698||0
1653916500000|2022-05-30 13:15:00|698.2|697.8|698.5|698.1|698.5|698.1|698.2|697.8|1951
1653916510000|2022-05-30 13:15:10|698.6|698.2|698.7|698.3|698.7|698.3|698.6|698.2|0
1653916520000|2022-05-30 13:15:20|698.8||698.8||698.9||698.8||0
1653916540000|2022-05-30 13:15:40||698.2||698.4||698.4||698.2|0
1653916550000|2022-05-30 13:15:50|698.9|698.5|698.9|698.7|699.1|698.7|698.9|698.5|495
1653916570000|2022-05-30 13:16:10|698.8|698.5|698.9|698.5|698.9|698.5|698.7|698.5|708
1653916640000|2022-05-30 13:17:20|699|698.6|699.1|698.6|699.1|698.7|699|698.6|104
1653916650000|2022-05-30 13:17:30|699.2|698.7|699.3|698.8|699.3|698.8|699.2|698.6|0
1653916660000|2022-05-30 13:17:40||698.7||698.9||698.9||698.7|0
1653916670000|2022-05-30 13:17:50|699.4||699.3||699.4||699.3||0
1653916680000|2022-05-30 13:18:00||699||699||699||699|0
1653916690000|2022-05-30 13:18:10|699.4|698.9|699.5|699.1|699.5|699.1|699.4|698.9|0
1653916700000|2022-05-30 13:18:20|699.4||699.4||699.4||699.4||0
1653916740000|2022-05-30 13:19:00|699.5||699.6||699.7||699.5||0
1653916750000|2022-05-30 13:19:10||699.2||699.1||699.2||699.1|0
1653916760000|2022-05-30 13:19:20|699.5||699.5||699.5||699.5||0
1653916790000|2022-05-30 13:19:50|699.6|699.2|699.6|699.1|699.6|699.2|699.6|699.1|262
1653916800000|2022-05-30 13:20:00|699.5||699.5||699.5||699.5||0
1653916810000|2022-05-30 13:20:10|699.4|698.9|699.1|698.5|699.4|698.9|698.9|698.5|1695
1653916820000|2022-05-30 13:20:20|699|698.4|698.9|698.4|699|698.4|698.9|698.4|0
1653916830000|2022-05-30 13:20:30||698.5||698.5||698.6||698.5|0
1653916840000|2022-05-30 13:20:40||698.6||698.6||698.6||698.6|0
1653916850000|2022-05-30 13:20:50|699|698.7|698.9|698.6|699.1|698.7|698.9|698.6|1083
1653916870000|2022-05-30 13:21:10|698.8|698.4|698.7|698.3|698.8|698.4|698.3|698.2|604
1653916890000|2022-05-30 13:21:30|698.6|698.1|698.5|698.1|698.6|698.1|698.4|698|27
1653916930000|2022-05-30 13:22:10|698.6|698.2|698.6|698.3|698.6|698.3|698.6|698.2|1083
1653916940000|2022-05-30 13:22:20||698.2||698.2||698.2||698.2|0
1653916950000|2022-05-30 13:22:30||698.1||698.1||698.1||698.1|0
1653916980000|2022-05-30 13:23:00||698.2||698.2||698.2||698.2|0
1653917000000|2022-05-30 13:23:20|698.7|698.3|699|698.5|699|698.5|698.7|698.3|85
1653917020000|2022-05-30 13:23:40||698.6||698.6||698.6||698.6|0
1653917030000|2022-05-30 13:23:50|698.9|698.5|698.7|698.4|698.9|698.5|698.5|698.3|250
1653917040000|2022-05-30 13:24:00|698.6|698.2|698.3|698|698.6|698.2|698.3|698|36
1653917050000|2022-05-30 13:24:10|698.2|697.9|698.1|697.7|698.2|697.9|698|697.6|1190
1653917070000|2022-05-30 13:24:30|698.2||698.2||698.3||698.2||0
1653917080000|2022-05-30 13:24:40||697.6||697.7||697.7||697.6|0
1653917090000|2022-05-30 13:24:50|698.3||698.3||698.3||698.3||0
1653917120000|2022-05-30 13:25:20||697.8||697.8||697.8||697.8|0
1653917130000|2022-05-30 13:25:30|698.2|697.4|697.7|697.2|698.2|697.6|697.7|697.2|8295
1653917150000|2022-05-30 13:25:50|697.8|697.4|698.4|698|698.4|698|697.8|697.4|1877
1653917160000|2022-05-30 13:26:00||697.8||697.9||698||697.8|0
1653917170000|2022-05-30 13:26:10||697.8||698||698||697.8|0
1653917200000|2022-05-30 13:26:40|698.3|697.9|698|697.7|698.3|697.9|698|697.6|1415
1653917210000|2022-05-30 13:26:50||697.6||697.6||697.6||697.6|0
1653917220000|2022-05-30 13:27:00|697.9|697.5|697.8|697.2|697.9|697.5|697.8|697.2|0
1653917230000|2022-05-30 13:27:10|697.9|697.3|697.8|697.3|697.9|697.3|697.8|697.3|0
1653917240000|2022-05-30 13:27:20|697.7|697|697.3|696.7|697.7|697|697.3|696.7|2708
1653917250000|2022-05-30 13:27:30|697.4|696.8|697.4|696.9|697.4|696.9|697.4|696.8|0
1653917290000|2022-05-30 13:28:10|697.5|697|697.7|697.3|697.9|697.3|697.5|697|723
1653917300000|2022-05-30 13:28:20|697.8|697.1|697.9|697.4|698|697.8|697.2|697|15117
1653917310000|2022-05-30 13:28:30|697.8|697.3|698|697.6|698|697.9|697.7|697.1|7807
1653917350000|2022-05-30 13:29:10||697.7||697.6||697.7||697.6|363
1653917360000|2022-05-30 13:29:20||697.7||697.7||697.7||697.7|0
1653917390000|2022-05-30 13:29:50|697.9|697.6|698|697.6|698|697.6|697.8|697.6|304
1653917410000|2022-05-30 13:30:10|697.9||697.9||698||697.9||0
1653917420000|2022-05-30 13:30:20||697.7||697.6||697.7||697.6|340
1653917430000|2022-05-30 13:30:30|698.1|697.7|698.2|697.7|698.2|697.7|697.9|697.7|3365
1653917440000|2022-05-30 13:30:40|698.3|697.9|698.2|697.9|698.3|697.9|698.1|697.7|0
1653917450000|2022-05-30 13:30:50|698.3|698|699.4|699.2|699.5|699.2|698.3|698|25834
1653917460000|2022-05-30 13:31:00|699.6|699.3|699.8|699.5|699.8|699.5|699.6|699.3|394
1653917470000|2022-05-30 13:31:10|699.9|699.6|699.7|699.3|701|700.6|699.6|699.3|37593
1653917480000|2022-05-30 13:31:20|699.8|699.4|699.8|699.5|700.1|699.7|699.8|699.4|565
1653917500000|2022-05-30 13:31:40|699.7|699.2|699.6|699.2|699.7|699.2|699.6|699.1|5000
1653917510000|2022-05-30 13:31:50|699.5|699.1|699.4|699|699.5|699.1|699.4|698.9|0
1653917530000|2022-05-30 13:32:10||699.1||699.1||699.1||699.1|0
1653917540000|2022-05-30 13:32:20|699.1|699|699.4|699|699.4|699|699.1|699|30
1653917550000|2022-05-30 13:32:30|699.3|698.9|698.9|698.4|699.3|698.9|698.9|698.4|1566
1653917570000|2022-05-30 13:32:50||698.5||698.5||698.5||698.5|0
1653917590000|2022-05-30 13:33:10|698.8|698.4|698.4|697.8|698.8|698.4|698.4|697.8|775
1653917600000|2022-05-30 13:33:20|698.3|697.9|698.5|698|698.5|698|698.3|697.9|0
1653917650000|2022-05-30 13:34:10|698.4|697.9|698.1|697.5|698.4|697.9|697.9|697.4|239
1653917670000|2022-05-30 13:34:30|698|697.6|697.4|697.2|698|697.6|697|696.6|24540
1653917680000|2022-05-30 13:34:40|697.6|697.3|697.6|697.3|697.7|697.3|697.5|697.2|902
1653917690000|2022-05-30 13:34:50|697.2|697.1|697.2|696.8|697.2|697.1|697.1|696.8|14868
1653917700000|2022-05-30 13:35:00|697.3|696.9|697.4|696.9|697.6|697.2|697.1|696.9|6905
1653917710000|2022-05-30 13:35:10|697.5|697|696.8|696.2|697.5|697.2|696.3|695.8|25177
1653917720000|2022-05-30 13:35:20||696.3||696.3||696.3||696.3|0
1653917730000|2022-05-30 13:35:30|696.7|696.1|696.5|696.1|696.7|696.2|696.5|696|2987
1653917750000|2022-05-30 13:35:50|696.6|696.2|696.6|696.2|696.6|696.3|696.4|696.2|777
1653917760000|2022-05-30 13:36:00||696.1||696.1||696.1||696.1|0
1653917770000|2022-05-30 13:36:10|696.7|696.2|697|696.6|697|696.7|696.7|696.2|1175
1653917780000|2022-05-30 13:36:20|696.9|696.4|696.6|696.1|696.9|696.4|695.6|695.2|25218
1653917790000|2022-05-30 13:36:30|696.5|696|696.5|696|696.5|696|696.5|696|0
1653917800000|2022-05-30 13:36:40|696.4|695.9|696.1|695.7|696.4|695.9|696.1|695.7|1215
1653917820000|2022-05-30 13:37:00|696|695.5|695.6|695.2|696|695.5|695.6|695|539
1653917830000|2022-05-30 13:37:10|695.7|695.3|695.9|695.4|695.9|695.4|695.7|695.3|985
1653917850000|2022-05-30 13:37:30|695.8|695.5|696.1|695.6|696.1|695.6|695.8|695.5|190
1653917870000|2022-05-30 13:37:50|696.2||696.2||696.2||696.2||0
1653917900000|2022-05-30 13:38:20|696.3|695.7|696.3|695.8|696.3|695.8|696.3|695.7|0
1653917930000|2022-05-30 13:38:50|696.2||696.3||696.3||696.2||0
1653917940000|2022-05-30 13:39:00|696.2||696.2||696.2||696.2||0
1653917960000|2022-05-30 13:39:20|696.3|695.9|696.6|696.1|696.6|696.1|696.3|695.9|63
1653917970000|2022-05-30 13:39:30|696.7|696.2|696.7|696.3|696.7|696.3|696.7|696.2|0
1653917980000|2022-05-30 13:39:40|696.8|696.4|696.9|696.4|696.9|696.4|696.8|696.4|0
1653917990000|2022-05-30 13:39:50|697|696.7|697|696.7|697|696.7|697|696.7|0
1653918000000|2022-05-30 13:40:00|697.1||697.1||697.1||697.1||0
1653918020000|2022-05-30 13:40:20|697.2|696.8|697.2|696.8|697.3|696.8|697.2|696.8|0
1653918030000|2022-05-30 13:40:30|697.3|696.9|697.3|697|697.3|697|697.3|696.9|94
1653918040000|2022-05-30 13:40:40|697.4|697.1|697.8|697.3|697.8|697.3|697.4|697.1|1389
1653918050000|2022-05-30 13:40:50||697.4||697.4||697.4||697.4|0
1653918060000|2022-05-30 13:41:00|697.9|697.5|698.2|697.7|698.2|697.7|697.9|697.5|1039
1653918070000|2022-05-30 13:41:10|698.1||698.1||698.2||698.1||0
1653918090000|2022-05-30 13:41:30|698|697.5|698.1|697.6|698.1|697.6|697.8|697.5|921
1653918100000|2022-05-30 13:41:40|698.2|697.7|698.2|697.7|698.2|697.7|698.2|697.7|0
1653918120000|2022-05-30 13:42:00|698.3|697.8|698.3|697.9|698.4|697.9|698.3|697.8|0
1653918150000|2022-05-30 13:42:30|698.4|698|699|698.4|699|698.7|698.4|698|20388
1653918160000|2022-05-30 13:42:40|698.9||698.9||698.9||698.9||0
1653918210000|2022-05-30 13:43:30|698.8|698.5|698.8|698.5|698.8|698.5|698.8|698.4|245
1653918220000|2022-05-30 13:43:40|698.7|698.3|698.5|698.2|698.7|698.3|698.4|698.2|940
1653918250000|2022-05-30 13:44:10|698.6||698.6||698.6||698.6||0
1653918260000|2022-05-30 13:44:20|698.7|698.3|699.4|698.9|699.4|698.9|698.7|698.3|2157
1653918270000|2022-05-30 13:44:30|699.5|699|699.5|699.2|699.6|699.2|699.2|698.9|989
1653918280000|2022-05-30 13:44:40|699.4|699|699.1|698.6|699.4|699|699.1|698.6|409
1653918300000|2022-05-30 13:45:00|699|698.5|698.8|698.2|699|698.5|698.7|698.2|195
1653918310000|2022-05-30 13:45:10|698.7|698.5|699|698.5|699|698.5|698.7|698.5|0
1653918320000|2022-05-30 13:45:20|698.9|698.4|698.1|697.5|698.9|698.4|697.7|697.2|8288
1653918330000|2022-05-30 13:45:30||697.6||697.6||697.6||697.6|0
1653918340000|2022-05-30 13:45:40|698.2|697.7|698.3|697.7|698.4|697.7|698.2|697.7|0
1653918360000|2022-05-30 13:46:00|698.4|697.8|698.6|698|698.6|698|698.4|697.8|795
1653918370000|2022-05-30 13:46:10||698.1||698.2||698.2||698.1|0
1653918380000|2022-05-30 13:46:20|698.5|698.3|698.6|698.3|698.6|698.3|698.5|698.2|388
1653918390000|2022-05-30 13:46:30||698.4||698.4||698.4||698.4|15
1653918400000|2022-05-30 13:46:40|698.8||698.9||698.9||698.8||0
1653918440000|2022-05-30 13:47:20|699|698.5|699|698.5|699|698.5|699|698.5|0
1653918480000|2022-05-30 13:48:00|699.1|698.6|698.9|698.5|699.3|699|698.9|698.5|1301
1653918490000|2022-05-30 13:48:10|699||699||699||699||0
1653918520000|2022-05-30 13:48:40||698.6||698.6||698.6||698.6|0
1653918550000|2022-05-30 13:49:10||698.7||698.7||698.7||698.7|0
1653918580000|2022-05-30 13:49:40|698.9|698.6|698.7|698.4|698.9|698.6|698.6|698.4|1819
1653918590000|2022-05-30 13:49:50|698.8|698.5|699.3|698.9|699.3|698.9|698.8|698.5|795
1653918600000|2022-05-30 13:50:00|699.4||699.4||699.4||699.4||0
1653918620000|2022-05-30 13:50:20||699||699||699||699|0
1653918630000|2022-05-30 13:50:30|699.3|698.9|698.6|698.2|699.3|698.9|698.4|698.2|2881
1653918640000|2022-05-30 13:50:40|698.5|698.1|698.5|698.2|698.5|698.2|698.5|698.1|0
1653918680000|2022-05-30 13:51:20|698.6||698.7||698.7||698.6||0
1653918700000|2022-05-30 13:51:40|698.6|697.9|698.2|697.8|698.6|698.1|698.2|697.8|5913
1653918710000|2022-05-30 13:51:50||697.7||697.7||697.7||697.7|0
1653918720000|2022-05-30 13:52:00|698.1|697.6|698.1|697.7|698.2|697.7|697.8|697.4|775
1653918730000|2022-05-30 13:52:10|698|697.5|697.9|697.8|698|697.8|697.9|697.5|0
1653918740000|2022-05-30 13:52:20|698|697.6|697.9|697.8|698|697.8|697.9|697.5|145
1653918750000|2022-05-30 13:52:30|698||698.3||698.3||698||788
1653918780000|2022-05-30 13:53:00|698.2|697.6|697.9|697.5|698.2|697.6|697.9|697.5|6
1653918790000|2022-05-30 13:53:10|697.8|697.6|697.8|697.6|697.8|697.6|697.8|697.6|0
1653918810000|2022-05-30 13:53:30|697.7|697.4|697.6|697.2|697.7|697.4|697.6|697.2|255
1653918820000|2022-05-30 13:53:40|697.7|697.3|697.8|697.3|697.8|697.3|697.7|697.3|0
1653918860000|2022-05-30 13:54:20|697.7|697.2|697.4|696.9|697.7|697.2|697.4|696.8|0
1653918880000|2022-05-30 13:54:40|697.5|697|697.8|697.5|697.8|697.6|697.5|697|1389
1653918890000|2022-05-30 13:54:50|697.9||697.9||697.9||697.9||0
1653918900000|2022-05-30 13:55:00||697.4||697.5||697.5||697.4|0
1653918910000|2022-05-30 13:55:10|698|697.6|698.1|697.6|698.1|697.6|698|697.6|0
1653918930000|2022-05-30 13:55:30||697.7||697.7||697.7||697.7|0
1653918970000|2022-05-30 13:56:10||697.8||697.8||697.8||697.8|0
1653918980000|2022-05-30 13:56:20|698|697.7|697.9|697.5|698|697.7|697.8|697.5|1865
1653919000000|2022-05-30 13:56:40|697.8|697.4|697.7|697.5|697.8|697.5|697.6|697.4|206
1653919010000|2022-05-30 13:56:50|697.8|697.6|697.9|697.5|697.9|697.6|697.8|697.5|394
1653919050000|2022-05-30 13:57:30|698|697.6|698.3|697.9|698.3|697.9|697.9|697.6|2067
1653919060000|2022-05-30 13:57:40|698.4||698.4||698.4||698.4||0
1653919070000|2022-05-30 13:57:50||698||698||698||698|0
1653919080000|2022-05-30 13:58:00||698.1||698.1||698.1||698.1|0
1653919110000|2022-05-30 13:58:30|698.5|698.2|698.6|698.2|698.6|698.2|698.5|698.2|946
1653919120000|2022-05-30 13:58:40|698.7||698.7||698.7||698.7||0
1653919140000|2022-05-30 13:59:00|698.6|698.3|698.6|698.4|698.6|698.4|698.2|698|7670
1653919180000|2022-05-30 13:59:40|698.7||698.7||698.7||698.7||0
1653919190000|2022-05-30 13:59:50|698.6|698.6|698.7|698.4|698.7|698.6|698.6|698.4|575
1653919200000|2022-05-30 14:00:00|698.8||698.8||698.8||698.8||0
1653919220000|2022-05-30 14:00:20|698.7|698.2|698.7|698.3|698.7|698.3|698.5|698.1|328
1653919280000|2022-05-30 14:01:20|698.5|698.2|698.2|697.9|698.5|698.4|698.2|697.9|9291
1653919300000|2022-05-30 14:01:40|698.1|697.8|698.2|697.6|698.2|697.8|697.9|697.6|3193
1653919310000|2022-05-30 14:01:50||697.7||697.7||697.7||697.7|0
1653919340000|2022-05-30 14:02:20|698.1|697.8|698.1|697.8|698.1|697.8|698.1|697.8|0
1653919350000|2022-05-30 14:02:30|698.2|697.9|698.5|698.2|698.5|698.2|698.2|697.9|808
1653919360000|2022-05-30 14:02:40|698.3|698.1|698.3|698.1|698.3|698.1|698.2|697.9|3034
1653919380000|2022-05-30 14:03:00|698.2|697.9|698.3|698|698.3|698|698.2|697.9|2100
1653919390000|2022-05-30 14:03:10|698.4|698.1|698.4|698.1|698.5|698.3|698.2|698.1|11748
1653919400000|2022-05-30 14:03:20|698.5||698.5||698.5||698.5||0
1653919410000|2022-05-30 14:03:30|698.3|698|698.2|698|698.3|698|698.1|698|100
1653919440000|2022-05-30 14:04:00|698.4|698.1|698.5|698.3|698.5|698.3|698.4|698.1|13233
1653919450000|2022-05-30 14:04:10|698.4|698.2|698.2|697.8|698.4|698.2|698.2|697.7|1832
1653919460000|2022-05-30 14:04:20||697.7||697.9||697.9||697.7|0
1653919470000|2022-05-30 14:04:30|698.3|698|698.5|698|698.5|698|698.3|698|0
1653919480000|2022-05-30 14:04:40|698.3|697.9|698.3|697.9|698.3|697.9|698.3|697.9|0
1653919500000|2022-05-30 14:05:00|698.4|698.1|698|697.6|698.6|698.3|698|697.6|28996
1653919510000|2022-05-30 14:05:10|697.9|697.7|698.4|698.1|698.4|698.1|697.9|697.5|6325
1653919520000|2022-05-30 14:05:20|698.5|698.2|698.5|698.3|698.6|698.4|698.5|698.2|556
1653919530000|2022-05-30 14:05:30|698.4|698.2|698|697.6|698.4|698.2|698|697.6|1935
1653919540000|2022-05-30 14:05:40|698.1||698.1||698.1||698.1||0
1653919550000|2022-05-30 14:05:50|698.2|697.7|698.2|697.8|698.2|697.8|698.2|697.7|0
1653919600000|2022-05-30 14:06:40|698.1|697.7|697.9|697.5|698.1|697.7|697.8|697.5|1965
1653919620000|2022-05-30 14:07:00|698|697.6|698.3|698.1|698.4|698.2|698|697.6|3303
1653919630000|2022-05-30 14:07:10|698.2|697.9|698.2|697.9|698.2|697.9|698.1|697.8|1
1653919640000|2022-05-30 14:07:20|698.3||698.3||698.3||698.3||0
1653919660000|2022-05-30 14:07:40||698||698||698||698|0
1653919680000|2022-05-30 14:08:00|698.2||698.2||698.2||698.2||0
1653919690000|2022-05-30 14:08:10|698.1|697.8|697.6|697.3|698.1|697.8|697.5|697.2|2336
1653919710000|2022-05-30 14:08:30|697.5|697.4|697.4|697.1|697.5|697.4|697.4|697|529
1653919730000|2022-05-30 14:08:50|697.3|696.9|697|696.7|697.3|696.9|697|696.7|708
1653919740000|2022-05-30 14:09:00|697.1|696.8|697.1|696.5|697.2|696.9|697.1|696.4|161
1653919750000|2022-05-30 14:09:10||696.6||696.8||696.8||696.6|56
1653919760000|2022-05-30 14:09:20||696.6||696.7||696.7||696.6|0
1653919780000|2022-05-30 14:09:40|697|696.8|697.1|696.7|697.1|696.8|697|696.7|0
1653919790000|2022-05-30 14:09:50||696.8||696.8||696.8||696.8|0
1653919800000|2022-05-30 14:10:00|697.2|696.9|697.3|697|697.3|697|697.1|696.9|1736
1653919810000|2022-05-30 14:10:10|697.4||697.4||697.4||697.4||0
1653919820000|2022-05-30 14:10:20|697.5|697.1|697.5|697.1|697.5|697.1|697.5|697.1|0
1653919830000|2022-05-30 14:10:30|697.6|697.2|697.6|697.2|697.6|697.2|697.6|697.2|0
1653919850000|2022-05-30 14:10:50||697.3||697.4||697.5||697.3|3510
1653919860000|2022-05-30 14:11:00||697.5||697.5||697.5||697.5|0
1653919870000|2022-05-30 14:11:10||697.4||697.5||697.5||697.4|645
1653919880000|2022-05-30 14:11:20||697.4||697.4||697.4||697.4|92
1653919890000|2022-05-30 14:11:30|697.7|697.5|697.9|697.6|698|697.6|697.7|697.5|2449
1653919900000|2022-05-30 14:11:40|697.8|697.5|697.8|697.5|697.8|697.5|697.6|697.4|1203
1653919910000|2022-05-30 14:11:50||697.4||697.4||697.4||697.4|0
1653919950000|2022-05-30 14:12:30|697.9|697.5|697.9|697.5|698|697.6|697.8|697.4|400
1653919960000|2022-05-30 14:12:40|697.8|697.4|698.3|697.9|698.3|697.9|697.8|697.4|817
1653919980000|2022-05-30 14:13:00|698.4||698.4||698.4||698.4||0
1653919990000|2022-05-30 14:13:10|698.3|697.8|698.2|697.8|698.3|697.8|698.1|697.8|202
1653920020000|2022-05-30 14:13:40|698.3|697.9|698.7|698.3|698.8|698.3|698.3|697.9|43
1653920030000|2022-05-30 14:13:50|698.6||698.6||698.6||698.6||0
1653920070000|2022-05-30 14:14:30|698.4|698.2|698.5|698.3|698.6|698.3|698.2|698|4324
1653920080000|2022-05-30 14:14:40|698.6|698.4|698.7|698.3|698.7|698.4|698.6|698.3|788
1653920090000|2022-05-30 14:14:50|698.8||698.8||698.8||698.8||0
1653920100000|2022-05-30 14:15:00|698.7|698.4|698.9|698.5|698.9|698.5|698.6|698.4|820
1653920110000|2022-05-30 14:15:10||698.6||698.6||698.6||698.6|0
1653920150000|2022-05-30 14:15:50|699|698.7|699.2|698.9|699.2|698.9|699|698.7|4305
1653920160000|2022-05-30 14:16:00|699.3|699|699.6|699.3|699.6|699.3|699.3|699|241
1653920170000|2022-05-30 14:16:10|699.7|699.4|699.5|699.2|699.8|699.4|699.3|699|3263
1653920180000|2022-05-30 14:16:20|699.3|699|699.2|698.9|699.4|699|699.2|698.8|766
1653920190000|2022-05-30 14:16:30|699.1|698.8|699.2|698.8|699.3|698.9|699|698.7|859
1653920200000|2022-05-30 14:16:40|699.1|698.7|698.6|698.3|699.1|698.7|698.6|698.3|251
1653920210000|2022-05-30 14:16:50|698.4|698.4|699|698.6|699|698.6|698.4|698.3|2490
1653920220000|2022-05-30 14:17:00|698.9|698.4|698.5|698.3|698.9|698.4|698.3|698|4764
1653920230000|2022-05-30 14:17:10|698.6|698.4|698.6|698.4|698.6|698.4|698.6|698.4|626
1653920240000|2022-05-30 14:17:20|698.5|698.3|698.5|698.3|698.5|698.3|698.5|698.3|0
1653920260000|2022-05-30 14:17:40|698.6|698.4|698.6|698.4|698.6|698.4|698.6|698.3|56
1653920270000|2022-05-30 14:17:50|698.7|698.5|698.7|698.6|698.7|698.6|698.6|698.4|450
1653920280000|2022-05-30 14:18:00|698.9||698.9||699||698.9||0
1653920290000|2022-05-30 14:18:10||698.7||698.6||698.7||698.6|0
1653920320000|2022-05-30 14:18:40|699|698.7|698.8|698.4|699.1|698.8|698.5|698.1|11173
1653920330000|2022-05-30 14:18:50||698.5||698.5||698.5||698.5|0
1653920340000|2022-05-30 14:19:00|698.9|698.6|699.3|698.9|699.3|698.9|698.9|698.6|985
1653920350000|2022-05-30 14:19:10|699.4||699.4||699.4||699.4||0
1653920360000|2022-05-30 14:19:20|699.3||699.3||699.3||699.3||0
1653920370000|2022-05-30 14:19:30||699||699||699||699|0
1653920380000|2022-05-30 14:19:40|699.2|699.1|699.3|699|699.3|699.1|699.2|699|993
1653920390000|2022-05-30 14:19:50|699.4|699.1|699.5|699.2|699.6|699.2|699.4|699.1|34
1653920410000|2022-05-30 14:20:10|699.6|699.3|699.6|699.4|699.6|699.4|699.5|699.2|629
1653920420000|2022-05-30 14:20:20|699.7|699.5|699.6|699.4|699.8|699.6|699.6|699.4|2762
1653920430000|2022-05-30 14:20:30|699.5|699.3|699.6|699.3|699.6|699.3|699.4|699.2|348
1653920440000|2022-05-30 14:20:40|699.5||699.5||699.5||699.5||0
1653920450000|2022-05-30 14:20:50|699.4|699.2|699.4|699.2|699.4|699.2|699.3|699.2|0
1653920470000|2022-05-30 14:21:10|699.3|699.1|698.8|698.5|699.3|699.1|698.8|698.5|502
1653920480000|2022-05-30 14:21:20|698.9|698.4|698.9|698.5|698.9|698.5|698.9|698.4|0
1653920490000|2022-05-30 14:21:30|699|698.6|699.6|699.3|699.6|699.3|699|698.6|986
1653920500000|2022-05-30 14:21:40|699.7||699.7||699.7||699.7||0
1653920510000|2022-05-30 14:21:50|699.8|699.4|699.7|699.5|699.8|699.5|699.7|699.4|0
1653920530000|2022-05-30 14:22:10||699.6||699.5||699.6||699.5|11
1653920540000|2022-05-30 14:22:20|699.6|699.4|699.7|699.5|699.7|699.5|699.5|699.4|198
1653920590000|2022-05-30 14:23:10|699.8|699.6|700|699.6|700|699.7|699.8|699.6|53
1653920600000|2022-05-30 14:23:20|699.9|699.5|699.9|699.6|699.9|699.7|699.8|699.5|400
1653920620000|2022-05-30 14:23:40|699.8|699.5|699.6|699.1|699.8|699.5|699.6|699|1401
1653920640000|2022-05-30 14:24:00|699.5||699.5||699.5||699.5||0
1653920650000|2022-05-30 14:24:10|699.4|698.9|699.1|698.8|699.4|698.9|699|698.6|23
1653920660000|2022-05-30 14:24:20|699.2|698.9|699.5|699.1|699.5|699.1|699.2|698.8|348
1653920670000|2022-05-30 14:24:30|699.4|698.8|699.4|698.8|699.4|698.8|699.2|698.7|4000
1653920680000|2022-05-30 14:24:40|698.8|699|699.1|698.5|699.4|699|698.8|698.4|5000
1653920690000|2022-05-30 14:24:50||698.7||698.7||698.7||698.7|0
1653920710000|2022-05-30 14:25:10|699.2|698.8|699.3|698.8|699.3|699|699.1|698.8|1192
1653920720000|2022-05-30 14:25:20|699.4|698.9|699.7|699.4|699.7|699.4|699.3|698.9|394
1653920740000|2022-05-30 14:25:40|699.6|699.5|699.7|699.4|699.7|699.5|699.6|699.4|387
1653920760000|2022-05-30 14:26:00|699.8|699.5|699.9|699.7|699.9|699.7|699.8|699.5|1951
1653920780000|2022-05-30 14:26:20|699.8|699.6|699.7|699.4|699.8|699.6|699.6|699.4|1020
1653920810000|2022-05-30 14:26:50|699.6||699.6||699.6||699.6||0
1653920830000|2022-05-30 14:27:10|699.7|699.5|699.7|699.4|699.7|699.5|699.7|699.4|966
1653920840000|2022-05-30 14:27:20|699.8|699.5|699.9|699.5|700|699.8|699.8|699.5|475
1653920950000|2022-05-30 14:29:10|699.8|699.6|699.9|699.8|700|699.8|699.8|699.5|7102
1653920960000|2022-05-30 14:29:20|700|699.9|700.2|699.9|700.4|700|700|699.9|11343
1653920970000|2022-05-30 14:29:30|700.3|700|700.4|700.2|700.6|700.3|700.2|700|2621
1653920980000|2022-05-30 14:29:40|700.5|699.9|699.7|699.4|700.5|700|699.7|699.4|6950
1653921000000|2022-05-30 14:30:00|699.8|699.5|699.8|699.4|699.8|699.5|699.8|699.4|775
1653921010000|2022-05-30 14:30:10|699.9|699.5|700|699.7|700.2|699.8|699.7|699.5|9989
1653921020000|2022-05-30 14:30:20|699.9|699.6|699.7|699.4|699.9|699.6|699.7|699.4|2350
1653921030000|2022-05-30 14:30:30|699.8|699.5|700|699.6|700|699.6|699.7|699.5|1324
1653921060000|2022-05-30 14:31:00|699.9|699.7|699.9|699.7|699.9|699.7|699.9|699.7|0
1653921080000|2022-05-30 14:31:20|699.7|699.6|699.9|699.6|699.9|699.7|699.7|699.6|2782
1653921100000|2022-05-30 14:31:40|700||700||700||700||0
1653921110000|2022-05-30 14:31:50|700.1|699.7|700.3|699.8|700.3|699.8|700.1|699.7|1008
1653921120000|2022-05-30 14:32:00|700.2||700.1||700.2||700.1||0
1653921130000|2022-05-30 14:32:10|700|699.7|699.9|699.6|700|699.8|699.9|699.6|1438
1653921140000|2022-05-30 14:32:20|700||700.1||700.1||700||0
1653921160000|2022-05-30 14:32:40|699.6|699.7|699.7|699.4|700|699.7|699.6|699.4|12388
1653921170000|2022-05-30 14:32:50|699.8|699.5|699.9|699.5|699.9|699.6|699.8|699.5|612
1653921180000|2022-05-30 14:33:00|699.8||699.8||699.8||699.8||0
1653921200000|2022-05-30 14:33:20|699.9|699.6|700.3|700|700.3|700|699.9|699.6|2208
1653921230000|2022-05-30 14:33:50|700.2|699.9|700|699.5|700.2|699.9|700|699.5|615
1653921240000|2022-05-30 14:34:00|699.9||699.9||699.9||699.9||0
1653921250000|2022-05-30 14:34:10|700|699.6|700.1|699.9|700.1|699.9|699.9|699.6|3060
1653921260000|2022-05-30 14:34:20|700.2||700.2||700.3||700.2||56
1653921280000|2022-05-30 14:34:40|700.3|700|700.5|700.2|700.5|700.2|700.3|700|4335
1653921300000|2022-05-30 14:35:00|700.4|700.1|699.9|699.5|700.4|700.1|699.7|699.5|2896
1653921310000|2022-05-30 14:35:10|699.8|699.4|699.7|699.4|699.8|699.5|699.4|699.3|4237
1653921320000|2022-05-30 14:35:20|699.8||699.8||699.9||699.8||14
1653921330000|2022-05-30 14:35:30|699.7|699.5|699.7|699.4|699.8|699.5|699.4|699.3|3766
1653921340000|2022-05-30 14:35:40|699.6|699.3|699.5|699.2|699.6|699.3|699.4|699.2|3201
1653921350000|2022-05-30 14:35:50|699.6|699.3|699.6|699.4|699.6|699.4|699.6|699.2|807
1653921360000|2022-05-30 14:36:00|699.5|699.3|699.5|699.2|699.5|699.3|699.4|699.2|0
1653921370000|2022-05-30 14:36:10|699.6|699.3|699.8|699.4|699.8|699.4|699.6|699.3|215
1653921390000|2022-05-30 14:36:30|699.7|699.5|699.7|699.5|699.7|699.5|699.7|699.5|0
1653921400000|2022-05-30 14:36:40|699.8|699.6|699.8|699.5|699.8|699.6|699.7|699.5|645
1653921430000|2022-05-30 14:37:10||699.4||699.4||699.4||699.4|0
1653921440000|2022-05-30 14:37:20|699.7|699.3|699.3|698.8|699.7|699.3|699|698.7|3491
1653921450000|2022-05-30 14:37:30||699||699||699||699|0
1653921460000|2022-05-30 14:37:40|699.4|699.1|699.5|699.3|699.5|699.3|699.4|699|1370
1653921470000|2022-05-30 14:37:50|699.6||699.6||699.6||699.6||0
1653921480000|2022-05-30 14:38:00|699.7|699.4|699.8|699.4|699.8|699.4|699.7|699.4|0
1653921490000|2022-05-30 14:38:10|699.7|699.3|699.7|699.4|699.7|699.4|699.7|699.3|0
1653921500000|2022-05-30 14:38:20|699.8||699.8||699.8||699.8||0
1653921530000|2022-05-30 14:38:50|699.9|699.5|700.3|699.9|700.3|699.9|699.9|699.5|928
1653921540000|2022-05-30 14:39:00|700.1|700|700.1|699.9|700.1|700|700.1|699.8|1
1653921550000|2022-05-30 14:39:10||700||699.9||700||699.9|418
1653921560000|2022-05-30 14:39:20|700.2|700|700.3|700|700.3|700.1|700.2|700|382
1653921590000|2022-05-30 14:39:50|700.2|699.9|699.6|699.5|700.2|699.9|699.5|699.4|1902
1653921600000|2022-05-30 14:40:00|699.8||699.9||699.9||699.8||394
1653921610000|2022-05-30 14:40:10|699.8|699.3|699.9|699.5|699.9|699.5|699.7|699.3|1200
1653921670000|2022-05-30 14:41:10|699.8|699.4|699.4|698.9|699.8|699.4|699.3|698.9|1117
1653921690000|2022-05-30 14:41:30|699.3|699|699.3|699|699.3|699|699.2|699|0
1653921700000|2022-05-30 14:41:40|699.4||699.4||699.4||699.4||0
1653921710000|2022-05-30 14:41:50|699.5|699.1|699.4|699.1|699.5|699.1|699.4|699.1|0
1653921720000|2022-05-30 14:42:00|699.3|699|699.7|699.4|699.7|699.4|699.3|699|1831
1653921730000|2022-05-30 14:42:10|699.8|699.3|699.8|699.4|699.8|699.4|699.8|699.3|0
1653921750000|2022-05-30 14:42:30||699.5||699.5||699.5||699.4|900
1653921760000|2022-05-30 14:42:40|||||||||56
1653921780000|2022-05-30 14:43:00|699.7|699.4|699.7|699.4|699.7|699.4|699.5|699.2|1108
1653921840000|2022-05-30 14:44:00|699.8|699.5|699.8|699.4|699.9|699.5|699.5|699.3|1897
1653921850000|2022-05-30 14:44:10|699.7|699.3|699.6|699.3|699.7|699.3|699.5|699.3|1599
1653921860000|2022-05-30 14:44:20|699.7|699.4|699.6|699.3|699.8|699.5|699.5|699.3|2131
1653921870000|2022-05-30 14:44:30|699.7|699.5|699.4|698.9|699.8|699.5|699.2|698.9|1617
1653921880000|2022-05-30 14:44:40|699.3|698.8|698.9|698.5|699.3|698.8|698.9|698.5|36
1653921890000|2022-05-30 14:44:50|699|698.6|699.1|698.6|699.2|698.8|699|698.6|778
1653921900000|2022-05-30 14:45:00|699.2|698.7|699.4|699|699.4|699|699.2|698.7|2054
1653921910000|2022-05-30 14:45:10||699.1||699.1||699.1||699.1|0
1653921920000|2022-05-30 14:45:20|699.5|699.2|699.6|699.3|699.7|699.3|699.5|699.2|8150
1653921940000|2022-05-30 14:45:40|699.7|699.4|699.4|699.1|699.8|699.4|699.4|699.1|2328
1653921950000|2022-05-30 14:45:50|699.5|699.2|699.5|699.1|699.5|699.2|699.5|699.1|430
1653921980000|2022-05-30 14:46:20|699.4|699|699.1|698.7|699.4|699|699.1|698.7|1317
1653921990000|2022-05-30 14:46:30|699|698.6|698.9|698.6|699|698.8|698.8|698.5|22
1653922010000|2022-05-30 14:46:50|698.8|698.5|698.8|698.4|698.8|698.5|698.6|698.4|868
1653922020000|2022-05-30 14:47:00|698.7|698.3|698.6|698.3|698.7|698.3|698.6|698.3|574
1653922030000|2022-05-30 14:47:10|698.7|698.4|698.8|698.3|698.8|698.4|698.7|698.3|0
1653922040000|2022-05-30 14:47:20|698.7||698.6||698.7||698.6||0
1653922070000|2022-05-30 14:47:50|698.5|698.2|698.4|698|698.5|698.2|698.3|698|979
1653922080000|2022-05-30 14:48:00|698.3|698.2|698.6|698.1|698.6|698.3|698.2|697.9|1170
1653922100000|2022-05-30 14:48:20|698.7|698.2|698.5|698.2|698.7|698.5|698.5|698.2|161
1653922150000|2022-05-30 14:49:10|698.4||698.5||698.5||698.4||76
1653922160000|2022-05-30 14:49:20|698.4|698.3|698.6|698.2|698.7|698.3|698.4|698.2|816
1653922180000|2022-05-30 14:49:40|698.5||698.5||698.5||698.5||0
1653922190000|2022-05-30 14:49:50|698.6|698.3|698.6|698.2|698.7|698.3|698.6|698.2|775
1653922220000|2022-05-30 14:50:20|698.5|698.3|698.6|698.2|698.6|698.3|698.5|698.2|0
1653922230000|2022-05-30 14:50:30|698.7|698.3|698.7|698.4|698.8|698.5|698.6|698.3|1575
1653922240000|2022-05-30 14:50:40|698.8|698.3|698.8|698.5|698.8|698.5|698.7|698.3|781
1653922260000|2022-05-30 14:51:00|698.9|698.6|699.1|698.7|699.1|698.7|698.9|698.6|1766
1653922270000|2022-05-30 14:51:10||698.6||698.6||698.7||698.6|56
1653922280000|2022-05-30 14:51:20|699|698.7|699.2|698.8|699.2|698.8|699|698.7|0
1653922300000|2022-05-30 14:51:40|699.3|698.9|699.3|699.1|699.3|699.1|699.3|698.9|651
1653922310000|2022-05-30 14:51:50|699.2|699|699.2|699|699.2|699.1|699.1|699|1394
1653922320000|2022-05-30 14:52:00|699.1|698.9|699.1|698.9|699.2|699|699|698.7|2770
1653922330000|2022-05-30 14:52:10|699|698.8|699|698.8|699|698.8|699|698.8|0
1653922340000|2022-05-30 14:52:20|698.9||698.9||698.9||698.9||0
1653922350000|2022-05-30 14:52:30|698.8|698.7|698.6|698.3|698.8|698.7|698.5|698.2|4020
1653922360000|2022-05-30 14:52:40|698.7|698.4|698.9|698.6|698.9|698.6|698.7|698.4|1289
1653922370000|2022-05-30 14:52:50||698.5||698.5||698.5||698.5|0
1653922380000|2022-05-30 14:53:00|699|698.6|699|698.6|699.3|699|699|698.6|624
1653922390000|2022-05-30 14:53:10||698.8||698.8||698.8||698.8|0
1653922400000|2022-05-30 14:53:20|698.9|698.7|699|698.7|699|698.7|698.9|698.7|3
1653922410000|2022-05-30 14:53:30|698.9||699||699||698.9||0
1653922430000|2022-05-30 14:53:50|698.9||699||699||698.9||0
1653922440000|2022-05-30 14:54:00|699.1|698.8|699|698.7|699.2|698.8|699|698.7|1581
1653922450000|2022-05-30 14:54:10|699.1|698.8|699.1|698.8|699.2|698.9|699.1|698.8|1974
1653922480000|2022-05-30 14:54:40|699.2||699.2||699.2||699.2||0
1653922490000|2022-05-30 14:54:50|699.1||699.1||699.1||699.1||0
1653922510000|2022-05-30 14:55:10||698.9||698.8||698.9||698.8|0
1653922540000|2022-05-30 14:55:40||698.9||698.9||698.9||698.9|0
1653922560000|2022-05-30 14:56:00|699.2||699.2||699.2||699.2||0
1653922600000|2022-05-30 14:56:40|699.1|698.8|698.3|698|699.1|698.8|698.3|698|3916
1653922610000|2022-05-30 14:56:50||697.9||698||698||697.9|0
1653922620000|2022-05-30 14:57:00|698.4|698.1|698.4|698.1|698.4|698.1|698.4|698.1|0
1653922630000|2022-05-30 14:57:10||698.2||698.1||698.2||698.1|226
1653922650000|2022-05-30 14:57:30||698||698||698||698|0
1653922670000|2022-05-30 14:57:50||698.1||698.1||698.1||698.1|0
1653922680000|2022-05-30 14:58:00||698.2||698.1||698.2||698.1|68
1653922700000|2022-05-30 14:58:20|698.3|698.2|698.3|698.1|698.3|698.2|698.2|698.1|21
1653922720000|2022-05-30 14:58:40|698.4|698.2|698.5|698.1|698.6|698.2|698.4|698.1|941
1653922750000|2022-05-30 14:59:10|698.4|698|698.3|698|698.4|698|698|697.8|1865
1653922770000|2022-05-30 14:59:30|697.9|697.8|697.9|697.7|697.9|697.8|697.9|697.4|8388
1653922800000|2022-05-30 15:00:00|697.8|697.6|697.6|697.1|697.8|697.6|697.3|696.9|2207
1653922810000|2022-05-30 15:00:10|697.7|697.2|697.8|697.3|697.9|697.3|697.6|697.2|3000
1653922820000|2022-05-30 15:00:20||697.4||697.4||697.4||697.4|0
1653922830000|2022-05-30 15:00:30|697.7||697.7||697.8||697.7||0
1653922840000|2022-05-30 15:00:40|697.8|697.5|698.2|697.7|698.2|697.8|697.8|697.5|500
1653922850000|2022-05-30 15:00:50|698.3|697.8|698.3|697.9|698.3|697.9|698.3|697.8|0
1653922860000|2022-05-30 15:01:00|698.2||698.2||698.2||698.2||0
1653922880000|2022-05-30 15:01:20|698.3|698|698.3|697.9|698.3|698|698.3|697.9|0
1653922890000|2022-05-30 15:01:30||698||698||698||698|0
1653922910000|2022-05-30 15:01:50|698.4|698.1|698.4|698.3|698.4|698.3|698.4|698|72
1653922920000|2022-05-30 15:02:00|698.5|698.4|698.8|698.6|698.9|698.6|698.5|698.4|8480
1653922930000|2022-05-30 15:02:10|698.9|698.7|699.3|698.9|699.3|698.9|698.9|698.7|985
1653922940000|2022-05-30 15:02:20|699.2|699|699.3|699|699.3|699.2|699.2|698.8|775
1653922950000|2022-05-30 15:02:30|699.4|699.1|699.5|699.1|699.5|699.2|699.4|699.1|356
1653922990000|2022-05-30 15:03:10|699.4|699|698.9|698.6|699.4|699|698.7|698.4|3239
1653923000000|2022-05-30 15:03:20|699|698.7|699|698.7|699|698.7|699|698.7|0
1653923010000|2022-05-30 15:03:30|698.9|698.6|698.9|698.6|698.9|698.8|698.9|698.6|1409
1653923030000|2022-05-30 15:03:50||698.7||698.6||698.7||698.6|200
1653923060000|2022-05-30 15:04:20|698.8|698.5|698.5|698.3|699|698.5|698.4|698.1|7875
1653923100000|2022-05-30 15:05:00|698.6|698.4|698.9|698.5|698.9|698.5|698.6|698.3|395
1653923110000|2022-05-30 15:05:10|699||698.9||699||698.9||0
1653923120000|2022-05-30 15:05:20|699|698.6|699|698.6|699|698.6|699|698.6|0
1653923130000|2022-05-30 15:05:30||698.5||698.5||698.5||698.5|0
1653923140000|2022-05-30 15:05:40||698.6||698.6||698.6||698.6|0
1653923150000|2022-05-30 15:05:50|698.9||698.9||698.9||698.9||0
1653923160000|2022-05-30 15:06:00|698.8|698.5|698.7|698.5|698.8|698.5|698.7|698.5|140
1653923170000|2022-05-30 15:06:10|698.6|698.3|698.6|698.3|698.6|698.3|698.4|698.1|1100
1653923200000|2022-05-30 15:06:40|698.5|698.1|698.4|698.2|698.5|698.2|698.1|697.7|26924
1653923210000|2022-05-30 15:06:50|698.5||698.5||698.6||698.5||0
1653923220000|2022-05-30 15:07:00|698.6||698.6||698.6||698.6||0
1653923230000|2022-05-30 15:07:10|698.5||698.5||698.6||698.5||0
1653923270000|2022-05-30 15:07:50|698.6|698.3|698.5|698.2|698.6|698.4|698.5|698.2|1180
1653923280000|2022-05-30 15:08:00|698.6|698.3|698.6|698.3|698.6|698.3|698.6|698.3|0
1653923290000|2022-05-30 15:08:10|698.5||698.5||698.5||698.5||0
1653923310000|2022-05-30 15:08:30|698.4|698.2|698.3|698.1|698.4|698.2|698.2|698.1|2848
1653923320000|2022-05-30 15:08:40|698.4|698.2|698.5|698.2|698.5|698.2|698.4|698.2|0
1653923330000|2022-05-30 15:08:50|698.4|698.1|698.1|697.7|698.4|698.1|698.1|697.7|446
1653923340000|2022-05-30 15:09:00||697.8||697.9||698||697.8|0
1653923360000|2022-05-30 15:09:20|698|697.8|698|697.9|698|697.9|698|697.8|365
1653923370000|2022-05-30 15:09:30|698.1|698|698.4|698|698.4|698.1|698.1|698|1675
1653923380000|2022-05-30 15:09:40|698.5|698.1|698.4|698|698.5|698.2|698.4|698|697
1653923410000|2022-05-30 15:10:10|698.3||698.3||698.3||698.3||0
1653923420000|2022-05-30 15:10:20|698.4|698.1|698.7|698.4|698.7|698.4|698.4|698.1|1152
1653923430000|2022-05-30 15:10:30||698.3||698.4||698.4||698.3|0
1653923450000|2022-05-30 15:10:50|698.5||698.5||698.5||698.5||0
1653923460000|2022-05-30 15:11:00|698.4|698.3|698.4|698.2|698.4|698.3|698.3|698|2794
1653923470000|2022-05-30 15:11:10|698.5||698.5||698.5||698.5||0
1653923490000|2022-05-30 15:11:30|698.4|698.1|698.3|698.1|698.4|698.1|698.2|698.1|27
1653923510000|2022-05-30 15:11:50|698.2|697.7|698.3|698|698.3|698|697.9|697.6|10387
1653923520000|2022-05-30 15:12:00|698.4|698.2|698.4|698.3|698.5|698.4|698.4|698.2|3452
1653923530000|2022-05-30 15:12:10||698.2||698.2||698.2||698.2|0
1653923540000|2022-05-30 15:12:20|698.3|698.1|698.1|697.9|698.3|698.1|698.1|697.9|912
1653923560000|2022-05-30 15:12:40|698.2||698.2||698.2||698.2||0
1653923570000|2022-05-30 15:12:50|698||698||698.2||698||63
1653923590000|2022-05-30 15:13:10|698.1|698|697.8|697.3|698.2|698|697.8|697.3|2079
1653923600000|2022-05-30 15:13:20|697.9|697.5|697.9|697.5|697.9|697.5|697.9|697.5|0
1653923610000|2022-05-30 15:13:30|698|697.6|698|697.8|698.1|697.9|697.9|697.6|1151
1653923620000|2022-05-30 15:13:40|697.9|697.9|697.9|697.6|698|697.9|697.8|697.6|491
1653923640000|2022-05-30 15:14:00|697.8||697.8||697.8||697.8||0
1653923650000|2022-05-30 15:14:10|697.9|697.8|698|697.7|698|697.8|697.9|697.6|383
1653923660000|2022-05-30 15:14:20|698.1|697.8|698.2|697.9|698.2|697.9|698.1|697.8|40
1653923670000|2022-05-30 15:14:30|698.1||698.1||698.1||698.1||0
1653923680000|2022-05-30 15:14:40|698.2|698|698.3|698|698.4|698.1|698.2|698|82
1653923690000|2022-05-30 15:14:50|698.4||698.4||698.4||698.4||0
1653923700000|2022-05-30 15:15:00|698.3|697.8|698.2|697.7|698.5|698|698.2|697.7|72
1653923710000|2022-05-30 15:15:10|698.4|697.9|698.5|698|698.5|698|698.3|697.8|155
1653923720000|2022-05-30 15:15:20|698.3|697.9|698.4|698|698.4|698|698.1|697.7|1019
1653923730000|2022-05-30 15:15:30|698.2|697.8|697.9|697.4|698.2|697.8|697.9|697.4|1224
1653923750000|2022-05-30 15:15:50|698.1|697.6|698.1|697.7|698.1|697.7|698.1|697.6|0
1653923770000|2022-05-30 15:16:10|697.9|697.5|697.9|697.5|697.9|697.5|697.7|697.3|17
1653923780000|2022-05-30 15:16:20|697.7|697.3|698|697.6|698.1|697.6|697.7|697.3|0
1653923790000|2022-05-30 15:16:30|697.8|697.4|697.9|697.4|697.9|697.4|697.8|697.4|186
1653923800000|2022-05-30 15:16:40|698.1|697.6|698.1|697.6|698.1|697.6|698.1|697.6|0
1653923810000|2022-05-30 15:16:50|697.9|697.8|698.3|697.8|698.3|697.8|697.9|697.6|27
1653923820000|2022-05-30 15:17:00|698.1|697.6|698.3|697.8|698.3|697.8|698|697.6|153
1653923830000|2022-05-30 15:17:10|698.1|697.6|698.1|697.6|698.3|697.8|698.1|697.6|2534
1653923850000|2022-05-30 15:17:30|697.9|697.4|698|697.4|698|697.4|697.6|697.2|726
1653923860000|2022-05-30 15:17:40|697.8|697.3|698|697.6|698|697.6|697.8|697.3|10
1653923870000|2022-05-30 15:17:50|698.2|697.5|698.2|697.8|698.2|697.8|698|697.5|0
1653923880000|2022-05-30 15:18:00|698.1|697.7|697.7|697.3|698.1|697.7|697.5|697.1|393
1653923890000|2022-05-30 15:18:10|697.5|697.1|697.7|697.3|697.8|697.3|697.5|697.1|417
1653923900000|2022-05-30 15:18:20|697.5|697.2|697.5|697.2|697.5|697.2|697.5|697.2|0
1653923910000|2022-05-30 15:18:30|697.3|697|697.2|696.8|697.5|697|697.2|696.8|1166
1653923920000|2022-05-30 15:18:40|697.4|696.9|697.1|696.7|697.4|696.9|697.1|696.7|324
1653923930000|2022-05-30 15:18:50|697.3|696.9|697.3|696.9|697.3|696.9|697.3|696.9|0
1653923950000|2022-05-30 15:19:10|697.1|696.7|697.3|696.9|697.3|696.9|697.1|696.7|30
1653923980000|2022-05-30 15:19:40|697.2|696.7|697.1|696.5|697.2|696.7|696.9|696.3|2255
1653923990000|2022-05-30 15:19:50||696.6||696.6||696.6||696.6|0
1653924000000|2022-05-30 15:20:00|696.9|696.4|697.1|696.7|697.1|696.7|696.9|696.4|0
1653924010000|2022-05-30 15:20:10|696.9|696.5|697.1|696.7|697.1|696.7|696.9|696.5|0
1653924020000|2022-05-30 15:20:20|696.9|696.8|696.8|696.5|697.1|696.8|696.8|696.5|0
1653924050000|2022-05-30 15:20:50|697.1|696.7|696.8|696.5|697.1|696.7|696.8|696.5|0
1653924060000|2022-05-30 15:21:00|697|696.7|697.3|696.9|697.3|696.9|697|696.6|394
1653924100000|2022-05-30 15:21:40|697.1|696.7|696.9|696.6|697.1|696.7|696.9|696.6|144
1653924110000|2022-05-30 15:21:50|697.1|696.7|697|696.5|697.2|696.7|696.9|696.5|652
1653924120000|2022-05-30 15:22:00|697.2|696.7|697.2|696.8|697.2|696.8|697|696.5|100
1653924130000|2022-05-30 15:22:10|697.1|696.7|697.3|696.9|697.5|697.1|697.1|696.7|1276
1653924140000|2022-05-30 15:22:20|697.5|697.1|697.2|696.9|697.5|697.1|697.2|696.9|0
1653924150000|2022-05-30 15:22:30|697.4|697|697.2|696.9|697.4|697.1|697.2|696.8|0
1653924160000|2022-05-30 15:22:40|697.4|697.1|697.4|697.1|697.4|697.1|697.4|697.1|0
1653924170000|2022-05-30 15:22:50|697.2|696.9|697.4|697.1|697.4|697.1|697.2|696.9|1293
1653924180000|2022-05-30 15:23:00|697.7|697.3|697.5|697.1|697.7|697.3|697.5|697.1|346
1653924190000|2022-05-30 15:23:10|697.7|697.3|697.7|697.3|697.7|697.3|697.4|697.1|153
1653924200000|2022-05-30 15:23:20|698.1|697.1|698.3|697.8|698.3|697.8|698.1|697.1|975
1653924210000|2022-05-30 15:23:30|697.9|697.7|697.8|697.5|698.1|697.7|697.8|697.5|454
1653924220000|2022-05-30 15:23:40|698|697.7|698|697.7|698|697.7|698|697.7|0
1653924230000|2022-05-30 15:23:50|698.2|697.5|698.3|697.8|698.3|697.8|698|697.5|532
1653924240000|2022-05-30 15:24:00|698.1|697.6|698.1|697.6|698.3|697.8|698.1|697.6|24
1653924250000|2022-05-30 15:24:10|698.3|697.8|698.3|697.9|698.3|697.9|698.3|697.8|0
1653924260000|2022-05-30 15:24:20|698.1|697.5|698|697.5|698.3|697.7|698|697.5|1512
1653924270000|2022-05-30 15:24:30|698.1|697.7|697.8|697.5|698.1|697.7|697.8|697.4|1031
1653924280000|2022-05-30 15:24:40|697.9|697.6|697.8|697.4|698|697.6|697.6|697.2|270
1653924300000|2022-05-30 15:25:00|697.9|697.5|698.2|697.7|698.2|697.7|697.9|697.4|1068
1653924320000|2022-05-30 15:25:20|698|697.5|697.9|697.5|698|697.5|697.9|697.5|0
1653924330000|2022-05-30 15:25:30|698.1|697.7|697.6|697.2|698.1|697.7|697.6|697.1|2306
1653924340000|2022-05-30 15:25:40|697.7|697.4|697.9|697.4|697.9|697.4|697.6|697.2|1934
1653924370000|2022-05-30 15:26:10|697.7|697.2|697.9|697.5|697.9|697.5|697.7|697.2|38
1653924380000|2022-05-30 15:26:20|697.7|697.3|697.9|697.5|697.9|697.5|697.7|697.3|72
1653924410000|2022-05-30 15:26:50|697.7|697.3|697.9|697.5|697.9|697.5|697.7|697.3|1542
1653924420000|2022-05-30 15:27:00|698.1|697.7|698.1|697.7|698.1|697.7|698.1|697.7|0
1653924430000|2022-05-30 15:27:10|697.9|697.5|697.9|697.5|698.1|697.7|697.9|697.5|0
1653924440000|2022-05-30 15:27:20|698.1|697.8|698.2|697.8|698.2|697.8|697.9|697.6|674
1653924450000|2022-05-30 15:27:30|698|697.6|698|697.5|698|697.6|698|697.5|341
1653924460000|2022-05-30 15:27:40|698.1||698.1||698.1||698.1||0
1653924470000|2022-05-30 15:27:50|697.9|697.3|697.9|697.4|698.1|697.6|697.9|697.3|0
1653924480000|2022-05-30 15:28:00|697.8||697.8||697.8||697.8||0
1653924500000|2022-05-30 15:28:20|698|697.6|697.8|697.5|698|697.7|697.8|697.5|897
1653924510000|2022-05-30 15:28:30|698|697.7|697.9|697.5|698|697.7|697.9|697.5|0
1653924530000|2022-05-30 15:28:50|698.1|697.7|697.7|697.3|698.1|697.7|697.7|697.3|1126
1653924540000|2022-05-30 15:29:00|697.6|697.2|697.5|697.1|697.7|697.3|697.5|697|1154
1653924550000|2022-05-30 15:29:10|697.6|697.3|697.7|697.3|697.7|697.3|697.5|697.3|45
1653924560000|2022-05-30 15:29:20|697.5|697.1|697.6|697.1|697.8|697.3|697.5|697.1|661
1653924570000|2022-05-30 15:29:30|697.8|697.3|697.7|697.3|697.9|697.3|697.7|697.3|0
1653924580000|2022-05-30 15:29:40|697.6|697.1|697.6|697.1|697.6|697.1|697.6|697.1|0
1653924590000|2022-05-30 15:29:50|697.8|697.3|697.9|697.2|697.9|697.3|697.5|697|1828
1653980410000|2022-05-31 07:00:10|694.7|694|694.9|694.2|695|694.8|694.7|694|3318
1653980420000|2022-05-31 07:00:20|695|693.8|693.4|692|695|693.8|691.8|690.6|14783
1653980430000|2022-05-31 07:00:30|693.3|691.9|691.3|690.2|693.3|691.9|691.2|690|9383
1653980440000|2022-05-31 07:00:40|691.5|690.3|692|690.9|692.1|690.9|691.2|690.3|5467
1653980450000|2022-05-31 07:00:50|692.1|691|692.1|691|692.1|691|692.1|691|0
1653980460000|2022-05-31 07:01:00|692.2|691.1|691.7|691|692.4|691.2|691.4|691|0
1653980470000|2022-05-31 07:01:10|691.8|691.1|691.9|691|691.9|691.1|691.8|691|0
1653980480000|2022-05-31 07:01:20||691.1||691||691.1||691|0
1653980490000|2022-05-31 07:01:30|691.8|690.4|690.3|689.5|691.8|690.7|690.3|689.4|12184
1653980500000|2022-05-31 07:01:40|690.4|690.3|689.6|688.8|690.4|690.3|688.9|688.2|28531
1653980510000|2022-05-31 07:01:50|689|688.6|689.4|688.4|689.6|688.9|689|688.3|3395
1653980520000|2022-05-31 07:02:00|689.3|688.3|689.3|688.2|689.3|688.3|688.8|688|1341
1653980530000|2022-05-31 07:02:10|689.2||689.2||689.2||689.2||0
1653980540000|2022-05-31 07:02:20|689.4|688.3|689.3|688.4|689.9|689.3|689.3|688|5722
1653980550000|2022-05-31 07:02:30|689.2|688.3|688|687|689.2|688.3|687.7|687|15219
1653980560000|2022-05-31 07:02:40|687.9|688.3|688.1|687.1|688.9|688.3|687.8|687|11891
1653980570000|2022-05-31 07:02:50|688.3|687.6|687.9|686.6|688.3|687.6|687|686.4|19141
1653980580000|2022-05-31 07:03:00|687.8|686.5|687.7|686.9|688.1|687|687.2|686.4|7431
1653980590000|2022-05-31 07:03:10|687.6|686.8|687.2|686.5|687.6|686.8|687|686.4|3403
1653980600000|2022-05-31 07:03:20|687.3|686.6|687.8|686.7|687.8|686.7|687.3|686.6|194
1653980610000|2022-05-31 07:03:30|687.7|686.6|687.4|686.5|687.7|686.6|687.2|686.5|0
1653980620000|2022-05-31 07:03:40|687.5|686.6|688.3|687.5|688.3|687.5|687.5|686.6|584
1653980630000|2022-05-31 07:03:50|688.2|688|689|688|689.3|688.1|688.2|687.5|9317
1653980640000|2022-05-31 07:04:00|688.9||688.8||688.9||688.8||11
1653980650000|2022-05-31 07:04:10|688.7|687.9|687.1|686.4|688.7|688|687.1|686.4|9458
1653980660000|2022-05-31 07:04:20|687|686.2|686.3|685.5|687|686.2|686.2|685.1|10690
1653980670000|2022-05-31 07:04:30|686.2|685.4|686|685|686.2|685.4|685.8|685|455
1653980680000|2022-05-31 07:04:40|685.8|685.1|684.9|684.1|685.8|685.2|684.7|684|19365
1653980690000|2022-05-31 07:04:50|685|684|685|684.4|685.3|684.8|684.5|684|17942
1653980700000|2022-05-31 07:05:00|685.2|684.5|685|684.1|685.2|685|684.7|684|9006
1653980710000|2022-05-31 07:05:10|685.1|685|683.9|683|685.3|685|683.9|682.9|6679
1653980730000|2022-05-31 07:05:30|684|683.1|683.6|683.1|684.2|683.8|683.4|683.1|20030
1653980740000|2022-05-31 07:05:40|683.4|683|683.4|682.7|683.8|683.1|683.2|682.3|6933
1653980750000|2022-05-31 07:05:50|683.2|682.8|683.4|682.4|683.4|682.9|683.2|682.3|322
1653980760000|2022-05-31 07:06:00|683.2|682.2|683.1|682.4|683.2|682.4|683|682|4000
1653980770000|2022-05-31 07:06:10|683|682.3|683|682.3|683|682.3|683|682.2|0
1653980780000|2022-05-31 07:06:20|682.9|682.2|682.3|681.6|682.9|682.2|682.3|681.6|635
1653980790000|2022-05-31 07:06:30|682.2|682|682|681.5|682.3|682|682|681.2|13437
1653980810000|2022-05-31 07:06:50|681.9|681.4|681.8|681.4|681.9|681.4|681.8|681.4|2026
1653980820000|2022-05-31 07:07:00|681.7|681.2|681.6|680.9|682.2|682.1|681.6|680.8|18619
1653980830000|2022-05-31 07:07:10|681.5|680.7|681.5|681|681.9|681.3|680.7|680|30085
1653980840000|2022-05-31 07:07:20|681.4|680.8|681.1|680.7|682|680.9|681|680.5|22551
1653980850000|2022-05-31 07:07:30|681|680.6|680.9|680.1|682.1|681.7|680.7|680|61208
1653980860000|2022-05-31 07:07:40|680.6|680.2|683.1|682.3|683.1|682.3|680.6|680.2|28054
1653980870000|2022-05-31 07:07:50|683.2|682.4|683|682.4|683.4|682.6|683|682.3|11801
1653980880000|2022-05-31 07:08:00|683.5|683.4|683.8|683.1|684.9|684.1|683.2|682.4|25778
1653980890000|2022-05-31 07:08:10|683.7|683.2|683.7|683.2|683.7|683.2|683.7|683.2|0
1653980900000|2022-05-31 07:08:20|683.6|683.1|683.3|682.7|683.6|683.1|683.3|682.7|730
1653980920000|2022-05-31 07:08:40|683.2|682.6|683.2|682.4|683.2|682.6|683.2|682.4|0
1653980930000|2022-05-31 07:08:50|683.1|682.5|682.9|682.2|683.4|682.7|682.9|682.2|6393
1653980950000|2022-05-31 07:09:10|682.8|682.1|682.5|682|682.8|682.1|682.5|682|759
1653980960000|2022-05-31 07:09:20|682.7|682.1|682.9|682.2|682.9|682.2|682.7|682.1|419
1653980970000|2022-05-31 07:09:30|683.1|682.3|682.3|681.6|683.1|682.6|681.4|680.7|18469
1653980980000|2022-05-31 07:09:40|682.2|682|682.3|681.7|682.3|682|682.2|681.6|976
1653980990000|2022-05-31 07:09:50|682.2|681.8|682.2|681.5|682.2|681.8|682.2|681.5|0
1653981000000|2022-05-31 07:10:00|682.1|681.4|681.6|681|682.1|681.4|681.6|681|512
1653981010000|2022-05-31 07:10:10|681.5|680.9|681.2|680.6|681.5|681.1|681.2|680.5|15353
1653981020000|2022-05-31 07:10:20|681.1|680.5|681.8|681.1|682|681.3|681.1|680.5|1768
1653981030000|2022-05-31 07:10:30|681.9|681.2|682|681.2|682|681.4|681.9|681.1|100
1653981040000|2022-05-31 07:10:40|681.9|681.1|681.5|680.8|681.9|681.1|681.5|680.6|8200
1653981050000|2022-05-31 07:10:50|681.6|681|681.5|681|681.6|681.1|681.3|680.8|11606
1653981060000|2022-05-31 07:11:00|681.6|681.1|682.5|681.9|682.5|681.9|681.6|681.1|4824
1653981070000|2022-05-31 07:11:10|682.6|682|683.4|682.6|683.4|682.7|682.6|682|474
1653981080000|2022-05-31 07:11:20|683.3|682.4|683.1|682.5|683.3|682.5|682.6|681.8|2731
1653981090000|2022-05-31 07:11:30||682.3||682.6||682.6||682.3|0
1653981100000|2022-05-31 07:11:40|683.2|682.7|683.3|682.5|683.4|682.9|683.2|682.5|0
1653981110000|2022-05-31 07:11:50|683.2|682.4|683.1|682.2|683.2|682.4|683.1|682.2|580
1653981120000|2022-05-31 07:12:00|683.2|682.3|683.2|682.6|683.2|682.6|683.1|682.3|0
1653981130000|2022-05-31 07:12:10|683.3|682.7|683.5|682.8|683.7|683|683.3|682.7|0
1653981140000|2022-05-31 07:12:20|683.4|682.7|683.3|682.6|683.8|683.2|683.2|682.6|2360
1653981150000|2022-05-31 07:12:30|683.2|682.5|682.3|681.8|683.2|682.5|682.1|681.5|32725
1653981170000|2022-05-31 07:12:50|682.4|681.9|681.8|681.4|682.7|682.1|681.8|681.4|6301
1653981180000|2022-05-31 07:13:00|682.1|681.3|681.8|681.2|682.3|681.6|681.8|681.1|3100
1653981190000|2022-05-31 07:13:10|682|681.5|681.9|681.2|682|681.5|681.9|681.2|5179
1653981200000|2022-05-31 07:13:20||681.3||681.3||681.4||681.3|0
1653981210000|2022-05-31 07:13:30|681.8|681.2|681.7|681.2|681.8|681.2|681.7|681.2|1266
1653981220000|2022-05-31 07:13:40|682.1|682|682.1|681.4|682.2|682|682|681.3|14000
1653981230000|2022-05-31 07:13:50|682.3|681.5|682.3|681.5|682.4|681.6|682.3|681.5|0
1653981240000|2022-05-31 07:14:00|682.2|681.4|682.1|681.4|682.2|681.4|682.1|681.4|0
1653981250000|2022-05-31 07:14:10|682|681.3|682.1|681.5|682.3|681.5|681.9|681.2|1187
1653981260000|2022-05-31 07:14:20|682.2|681.6|682.2|681.6|682.2|681.6|682.2|681.6|0
1653981270000|2022-05-31 07:14:30|682.4|681.7|682.6|681.9|682.9|682.1|682.4|681.7|4405
1653981280000|2022-05-31 07:14:40||682||682||682||682|0
1653981290000|2022-05-31 07:14:50|682.5|681.9|682.4|681.5|682.5|681.9|681.6|681|19598
1653981300000|2022-05-31 07:15:00|682.3|681.4|681.5|681|682.3|681.4|681.3|681|3329
1653981310000|2022-05-31 07:15:10|681.7|681.1|681.8|681.1|682|681.3|681.7|681.1|1065
1653981330000|2022-05-31 07:15:30|681.7|681|681.5|680.8|681.7|681|681.4|680.8|2010
1653981340000|2022-05-31 07:15:40|681.6||681.4||681.6||681.4||0
1653981350000|2022-05-31 07:15:50|681.3|681.3|681.3|680.8|681.3|681.3|681.3|680.8|3113
1653981360000|2022-05-31 07:16:00|681.2|680.9|681|680.6|681.3|680.9|681|680.5|1713
1653981370000|2022-05-31 07:16:10|680.9|680.5|680.8|680.3|680.9|680.5|680.7|680.2|1076
1653981380000|2022-05-31 07:16:20|680.9|680.6|680.8|680|680.9|680.6|680.5|680|11318
1653981390000|2022-05-31 07:16:30|680.7|680.2|680.8|680.3|680.8|680.5|680.7|680.2|6887
1653981400000|2022-05-31 07:16:40|680.7|680.2|680.6|680.4|680.7|680.4|680.6|680.2|655
1653981410000|2022-05-31 07:16:50|680.5|680.2|680.1|679.5|680.6|680.3|679.9|679.5|65544
1653981420000|2022-05-31 07:17:00|679.8|679.4|679.7|679.3|680.3|680|679.7|679.3|10181
1653981430000|2022-05-31 07:17:10|679.6|679.1|679.5|679|679.8|679.3|679.5|679|11608
1653981440000|2022-05-31 07:17:20|679.7|679.1|680.2|679.7|680.2|679.7|679.7|679.1|1161
1653981450000|2022-05-31 07:17:30|680.4|679.6|680.6|680|680.7|680|680.4|679.6|0
1653981460000|2022-05-31 07:17:40|680.8|680.1|680.7|680.2|680.8|680.2|680.7|680.1|0
1653981470000|2022-05-31 07:17:50|680.6|680|680.1|679.7|680.6|680.2|679.9|679.6|14242
1653981480000|2022-05-31 07:18:00|680.2||680.2||680.2||680.1||0
1653981490000|2022-05-31 07:18:10|680.4|679.8|680.2|679.8|680.6|680.1|680.2|679.8|368
1653981500000|2022-05-31 07:18:20|680.1|679.6|680.3|679.8|680.4|680|679.9|679.4|10400
1653981510000|2022-05-31 07:18:30|680.2|679.7|680.1|679.7|680.3|680|680.1|679.5|5000
1653981520000|2022-05-31 07:18:40|680.2|679.8|680.5|680|680.5|680.2|680.2|679.8|893
1653981530000|2022-05-31 07:18:50|680.6|680.1|680.7|680.1|680.8|680.5|680.6|680.1|400
1653981560000|2022-05-31 07:19:20|680.6|680|680.1|679.5|680.6|680|680.1|679.5|9151
1653981570000|2022-05-31 07:19:30|680|679.2|679.6|679.1|680|679.2|679.6|679.1|1374
1653981580000|2022-05-31 07:19:40|679.7|679.2|679.9|679.5|679.9|679.5|679.7|679.2|188
1653981590000|2022-05-31 07:19:50|680|679.3|679.8|679.5|680|679.5|679.8|679.1|3311
1653981600000|2022-05-31 07:20:00|679.7|679.2|679.6|679.1|679.7|679.2|679.6|679.1|1056
1653981610000|2022-05-31 07:20:10|679.5|679|678.7|678.2|679.5|679|678.6|678.1|30061
1653981620000|2022-05-31 07:20:20|678.6|678.1|678.6|678|678.6|678.2|678.6|678|5000
1653981630000|2022-05-31 07:20:30|678.5|677.9|677.8|677.3|678.5|677.9|677.8|677.3|9414
1653981640000|2022-05-31 07:20:40|677.7|677.5|677.7|677.3|677.7|677.5|677.7|677.3|1600
1653981650000|2022-05-31 07:20:50|677.6|677|678.5|677.9|678.5|677.9|677.6|677|5088
1653981660000|2022-05-31 07:21:00|678.6|678|679.1|678.5|679.1|678.5|678.4|678|11694
1653981670000|2022-05-31 07:21:10|679.3|678.8|679.4|678.8|679.4|678.8|679.3|678.8|0
1653981680000|2022-05-31 07:21:20|679.5|679.3|679.8|679.3|679.8|679.3|679.5|679.3|0
1653981690000|2022-05-31 07:21:30|679.9|679.9|679.7|679.3|680.1|679.9|679.7|679.3|15218
1653981730000|2022-05-31 07:22:10|679.6|679.1|679.3|678.8|679.6|679.1|679.2|678.8|1594
1653981760000|2022-05-31 07:22:40|679.5|678.9|680|679.2|680|679.4|679.5|678.9|809
1653981770000|2022-05-31 07:22:50|679.8||679.8||679.8||679.8||0
1653981780000|2022-05-31 07:23:00|679.7|679.5|678.4|677.8|679.7|679.5|678.4|677.8|13508
1653981790000|2022-05-31 07:23:10||677.9||678.1||678.1||677.9|0
1653981800000|2022-05-31 07:23:20|678.6|678.2|679.4|678.6|679.5|678.8|678.6|678.2|53
1653981810000|2022-05-31 07:23:30|679.3|678.7|679.3|678.9|679.3|678.9|679|678.7|206
1653981830000|2022-05-31 07:23:50|679.5|679|680.2|679.6|680.2|679.6|679.5|679|2464
1653981840000|2022-05-31 07:24:00|680.1|679.5|679.5|679|680.1|679.5|679.5|679|541
1653981850000|2022-05-31 07:24:10|679.6||679.3||679.6||679.3||0
1653981860000|2022-05-31 07:24:20|679.5|679.1|679.6|679|679.6|679.1|679.5|679|14
1653981870000|2022-05-31 07:24:30||679.1||679||679.1||679|0
1653981880000|2022-05-31 07:24:40||679.1||679.2||679.2||679.1|0
1653981900000|2022-05-31 07:25:00|679.8|679.3|680.1|679.3|680.1|679.3|679.8|679.3|0
1653981910000|2022-05-31 07:25:10|680.2|679.4|680.4|679.8|680.4|679.8|680.2|679.4|0
1653981940000|2022-05-31 07:25:40|680.3|679.7|679.9|679.3|680.3|679.7|679.8|679.1|2798
1653981950000|2022-05-31 07:25:50|679.8||679.8||679.8||679.8||0
1653981960000|2022-05-31 07:26:00|679.9||679.9||679.9||679.8||0
1653981970000|2022-05-31 07:26:10|680|679.4|679.7|679.1|680.2|679.4|679.7|679.1|501
1653981990000|2022-05-31 07:26:30|679.8||679.8||679.8||679.8||0
1653982000000|2022-05-31 07:26:40||679.2||679.1||679.2||679.1|0
1653982010000|2022-05-31 07:26:50|679.7|679|679.9|679.3|680|679.5|679.5|679|5385
1653982020000|2022-05-31 07:27:00|679.7|680|679.9|679.2|680.1|680|679.7|679.2|4000
1653982030000|2022-05-31 07:27:10|680|679.3|680|679.5|680|679.9|679.9|679.3|8359
1653982040000|2022-05-31 07:27:20|680.1|679.6|680.9|680.2|681|680.4|680.1|679.6|1201
1653982050000|2022-05-31 07:27:30|680.8|680.3|680.6|680|680.8|680.3|680.5|680|396
1653982080000|2022-05-31 07:28:00|680.5|680.5|680.6|680|680.6|680.5|680.4|680|4000
1653982110000|2022-05-31 07:28:30|680.5|679.9|680.8|680.3|680.8|680.3|680.4|679.7|7694
1653982120000|2022-05-31 07:28:40|680.9|680.4|681.6|681.1|681.7|681.1|680.7|680.4|1788
1653982140000|2022-05-31 07:29:00|681.8||681.7||681.8||681.7||0
1653982150000|2022-05-31 07:29:10|681.6|681.2|682.3|681.7|682.6|682.3|681.6|681.2|11079
1653982160000|2022-05-31 07:29:20||681.6||681.6||681.6||681.6|0
1653982170000|2022-05-31 07:29:30|682.2|682|682.1|681.6|682.4|682|682|681.6|5805
1653982180000|2022-05-31 07:29:40|682.2||682.2||682.2||682.1||0
1653982200000|2022-05-31 07:30:00|682.1||682.1||682.1||681.9||0
1653982210000|2022-05-31 07:30:10|682|681.5|681.6|681.1|682.1|681.5|681.5|681.1|3104
1653982220000|2022-05-31 07:30:20|681.7|681|681.4|681|681.7|681|681.4|681|0
1653982240000|2022-05-31 07:30:40|681.6|681.1|682.2|681.7|682.5|681.8|681.6|681.1|1422
1653982250000|2022-05-31 07:30:50||681.6||681.6||681.6||681.6|0
1653982270000|2022-05-31 07:31:10|682.1|681.5|681.7|681.1|682.1|681.5|681.7|681.1|1194
1653982280000|2022-05-31 07:31:20|681.6||681.6||681.7||681.6||0
1653982300000|2022-05-31 07:31:40|681.7|681.2|681.7|681.4|681.7|681.4|681.7|681.2|1
1653982310000|2022-05-31 07:31:50|681.8|681.5|681.9|681.5|682.2|681.8|681.8|681.5|752
1653982320000|2022-05-31 07:32:00|682.1|681.6|682|681.5|682.2|682|682|681.5|1620
1653982330000|2022-05-31 07:32:10|682.2|681.6|682.3|681.6|682.3|681.6|682.2|681.6|0
1653982350000|2022-05-31 07:32:30|682.5|681.7|682.7|682|682.7|682|682.5|681.6|0
1653982360000|2022-05-31 07:32:40|682.8|682.1|683|682.4|683.1|682.4|682.7|682.1|0
1653982370000|2022-05-31 07:32:50|683.1|682.6|683.4|683|683.5|683.4|683.1|682.5|3023
1653982380000|2022-05-31 07:33:00|683.7|683.1|683.5|683|683.7|683.1|683.4|683|735
1653982390000|2022-05-31 07:33:10|683.4|682.9|683.3|682.8|683.4|682.9|683.1|682.8|281
1653982400000|2022-05-31 07:33:20|683.4||683.4||683.4||683.4||0
1653982410000|2022-05-31 07:33:30|683.3|682.7|682.9|682.2|683.3|682.8|682.6|682.2|1426
1653982420000|2022-05-31 07:33:40|682.8||682.8||682.8||682.8||0
1653982430000|2022-05-31 07:33:50|682.7|682.1|681.9|681.3|682.7|682.1|681.9|681.3|11734
1653982440000|2022-05-31 07:34:00|681.8|681.2|680.8|680.5|681.8|681.2|680.7|680.1|11606
1653982450000|2022-05-31 07:34:10|||||||||5
1653982460000|2022-05-31 07:34:20|681.1|681|681.5|681|681.6|681|681.1|680.5|5405
1653982470000|2022-05-31 07:34:30|681.7|681.1|682.1|681.4|682.1|681.4|681.7|681.1|770
1653982480000|2022-05-31 07:34:40|682.2|681.5|682.2|681.5|682.2|681.5|682.2|681.5|0
1653982490000|2022-05-31 07:34:50|682.1|681.4|682.3|681.9|682.3|682|682.1|681.4|260
1653982500000|2022-05-31 07:35:00|682.5|682|682.6|682|682.7|682.1|682.5|682|526
1653982520000|2022-05-31 07:35:20|682.7|682.1|682.7|682.2|682.8|682.2|682.6|682.1|0
1653982530000|2022-05-31 07:35:30|682.9|682.3|682.8|682.4|683.1|682.5|682.7|682.3|7
1653982560000|2022-05-31 07:36:00|682.7|682.2|682.6|682.2|682.7|682.2|682.5|682.2|122
1653982570000|2022-05-31 07:36:10|682.7|682|682.3|681.8|682.7|682|682.3|681.8|1267
1653982580000|2022-05-31 07:36:20|682.4||682.4||682.5||682.3||0
1653982590000|2022-05-31 07:36:30|682.6|681.9|682.5|681.8|682.6|681.9|682.4|681.8|933
1653982600000|2022-05-31 07:36:40|682.7|682|682.8|682.1|682.8|682.2|682.7|682|0
1653982610000|2022-05-31 07:36:50|682.9|682.2|682.9|682.2|682.9|682.2|682.9|682.2|0
1653982620000|2022-05-31 07:37:00|683|682.1|682.6|682.2|683|682.2|682.6|682|55
1653982630000|2022-05-31 07:37:10|682.5|682|682.4|682.1|682.5|682.1|681.8|681.3|23838
1653982660000|2022-05-31 07:37:40|682.3|682|681.8|681.3|682.3|682|681.8|681.3|2284
1653982670000|2022-05-31 07:37:50|681.7||681.8||681.8||681.7||0
1653982680000|2022-05-31 07:38:00|682|681.4|682|681.7|682|681.7|682|681.4|986
1653982690000|2022-05-31 07:38:10|681.9|681.5|681.8|681.3|682|681.7|681.7|681.3|12044
1653982700000|2022-05-31 07:38:20|681.7|681.2|681.5|681|681.7|681.2|681.5|680.8|274
1653982720000|2022-05-31 07:38:40|681.4||681.4||681.4||681.4||0
1653982740000|2022-05-31 07:39:00|681.3|680.9|681|680.6|681.3|680.9|680.9|680.6|4839
1653982750000|2022-05-31 07:39:10|681.2|680.7|681.1|680.7|681.3|680.9|681.1|680.5|1112
1653982770000|2022-05-31 07:39:30|681.3|680.8|681.2|680.7|681.3|680.9|681.2|680.7|292
1653982780000|2022-05-31 07:39:40||680.6||681||681||680.6|0
1653982820000|2022-05-31 07:40:20|681.1|680.9|681.2|680.8|681.2|680.9|681|680.8|2544
1653982830000|2022-05-31 07:40:30|681.3||681.2||681.3||681.2||100
1653982840000|2022-05-31 07:40:40|681.1|680.9|681.2|680.8|681.2|680.9|681.1|680.8|1028
1653982850000|2022-05-31 07:40:50|681.4|681|681.5|681.2|681.5|681.2|681.4|681|0
1653982870000|2022-05-31 07:41:10|681.4|681.1|681.5|681.1|681.5|681.1|681.3|681.1|238
1653982880000|2022-05-31 07:41:20|681.4||681.4||681.4||681.4||0
1653982900000|2022-05-31 07:41:40|681.3|681|680.9|680.4|681.3|681|680.9|680.3|6635
1653982910000|2022-05-31 07:41:50|680.8|680.3|680.7|680.2|680.8|680.3|680.7|680.2|0
1653982920000|2022-05-31 07:42:00|680.6||680.8||680.9||680.6||0
1653982930000|2022-05-31 07:42:10|680.9|680.3|680.8|680.2|680.9|680.3|680.8|680.2|0
1653982940000|2022-05-31 07:42:20|680.7|680.3|680.7|680.3|680.8|680.3|680.7|680.3|0
1653982950000|2022-05-31 07:42:30|680.8|680.4|681.1|680.5|681.2|680.7|680.8|680.4|1182
1653982960000|2022-05-31 07:42:40|681.2||681.2||681.2||681.2||0
1653982970000|2022-05-31 07:42:50|681.4|680.8|681.3|680.9|681.7|681.3|681.3|680.8|4960
1653982980000|2022-05-31 07:43:00|681.2|680.8|681.2|680.7|681.3|680.8|680.9|680.6|1214
1653983010000|2022-05-31 07:43:30|681.3||681.2||681.3||681.2||0
1653983020000|2022-05-31 07:43:40||680.9||680.9||680.9||680.9|0
1653983030000|2022-05-31 07:43:50|681.3|681|682.1|681.5|682.2|681.5|681.3|681|965
1653983040000|2022-05-31 07:44:00|682.2|681.6|682.2|681.6|682.2|681.6|682|681.6|0
1653983050000|2022-05-31 07:44:10|682.3|681.8|682.6|682|682.6|682|682.3|681.6|0
1653983070000|2022-05-31 07:44:30|682.5||682.5||682.6||682.5||0
1653983090000|2022-05-31 07:44:50|682.6|682.6|682.9|682.3|682.9|682.6|682.5|682.1|25975
1653983100000|2022-05-31 07:45:00|682.8|682.2|682.9|682.4|682.9|682.4|682.8|682.2|0
1653983110000|2022-05-31 07:45:10||682.5||682.5||682.5||682.5|0
1653983120000|2022-05-31 07:45:20|683|682.6|683.7|683.2|683.8|683.2|683|682.6|10089
1653983130000|2022-05-31 07:45:30|683.8|683.4|684|683.4|684|683.4|683.8|683.4|0
1653983140000|2022-05-31 07:45:40|683.9|683.2|683.6|683.2|683.9|683.2|683.5|683.1|10725
1653983150000|2022-05-31 07:45:50|683.8|683.3|684|683.5|684.1|683.5|683.8|683.3|973
1653983170000|2022-05-31 07:46:10|684.1|683.6|684.2|683.6|684.2|683.6|684.1|683.6|1200
1653983190000|2022-05-31 07:46:30|684.3|683.7|684.5|684|684.6|684|684.3|683.7|0
1653983200000|2022-05-31 07:46:40|684.6|684.1|684.8|684.2|684.8|684.2|684.6|684.1|0
1653983220000|2022-05-31 07:47:00|684.9|684.8|685|684.5|685.1|684.8|684.8|684.2|1500
1653983230000|2022-05-31 07:47:10|685.1|684.6|685.1|684.6|685.4|685|685.1|684.6|5
1653983240000|2022-05-31 07:47:20|685|684.5|684.3|684|685|684.5|684.3|684|718
1653983270000|2022-05-31 07:47:50|684.2|683.9|684.2|683.9|684.3|683.9|684.2|683.9|152
1653983300000|2022-05-31 07:48:20|684.1|683.7|683.7|683.2|684.2|683.9|683.7|683.2|3772
1653983310000|2022-05-31 07:48:30|683.6|683.1|683.6|683.1|683.6|683.1|683.6|683.1|771
1653983320000|2022-05-31 07:48:40|683.7|683|683.5|683|683.7|683|683.5|683|0
1653983330000|2022-05-31 07:48:50|683.4||683.4||683.4||683.4||0
1653983350000|2022-05-31 07:49:10|||||||||21
1653983360000|2022-05-31 07:49:20|683.3||683.3||683.3||683.3||0
1653983370000|2022-05-31 07:49:30|683.5|683.1|683.9|683.2|683.9|683.2|683.5|683.1|1059
1653983380000|2022-05-31 07:49:40|683.8|683.1|683.8|683|683.8|683.1|683.8|683|0
1653983390000|2022-05-31 07:49:50|683.7||683.5||683.7||683.5||0
1653983400000|2022-05-31 07:50:00|683.4|682.7|683.1|682.5|683.4|682.7|683.1|682.5|7400
1653983420000|2022-05-31 07:50:20||682.6||682.6||682.6||682.6|0
1653983430000|2022-05-31 07:50:30|683.2|682.7|683.5|682.9|683.5|682.9|683.2|682.7|0
1653983470000|2022-05-31 07:51:10|683.7|683|683.5|683.2|683.7|683.3|683.5|683|4362
1653983480000|2022-05-31 07:51:20|683.4|683.1|683.4|683|683.4|683.1|683.3|683|592
1653983500000|2022-05-31 07:51:40|683.3|682.9|683.1|682.7|683.3|682.9|683|682.5|948
1653983510000|2022-05-31 07:51:50|683.2|682.8|683.2|682.8|683.4|682.9|683.2|682.8|0
1653983520000|2022-05-31 07:52:00|683.4|682.9|683.6|683.1|683.6|683.3|683.4|682.9|610
1653983530000|2022-05-31 07:52:10||683||683||683||683|0
1653983540000|2022-05-31 07:52:20|683.5|682.9|683.5|682.9|683.6|682.9|683.4|682.9|0
1653983550000|2022-05-31 07:52:30|683.6|683|683.8|683|683.8|683.2|683.5|683|2000
1653983570000|2022-05-31 07:52:50|683.6|682.9|683.3|682.9|683.6|682.9|683.3|682.9|0
1653983580000|2022-05-31 07:53:00|683.2|682.8|682.7|682.3|683.2|682.8|682.7|682.3|336
1653983610000|2022-05-31 07:53:30|682.6|682.2|682.6|682|682.6|682.2|682.6|682|136
1653983620000|2022-05-31 07:53:40|682.7|682.1|682.6|682.1|682.9|682.1|682.6|682.1|1500
1653983630000|2022-05-31 07:53:50|682.8|682.2|682.9|682.4|682.9|682.4|682.8|682.2|173
1653983650000|2022-05-31 07:54:10|682.8|682.3|682.7|682.3|682.8|682.3|682.7|682.3|0
1653983680000|2022-05-31 07:54:40|682.9|682.4|682.7|682.4|683.2|682.4|682.7|682.4|1283
1653983690000|2022-05-31 07:54:50||682.3||682.3||682.3||682.3|0
1653983740000|2022-05-31 07:55:40|682.9|682.4|683.2|682.7|683.2|682.7|682.9|682.4|786
1653983750000|2022-05-31 07:55:50||682.8||682.8||682.8||682.8|0
1653983760000|2022-05-31 07:56:00|683.4|682.9|683.8|683.1|683.8|683.1|683.4|682.9|730
1653983790000|2022-05-31 07:56:30|683.9|683.2|683.9|683.3|683.9|683.3|683.8|683.2|0
1653983800000|2022-05-31 07:56:40|683.8|683.4|683.9|683.4|683.9|683.4|683.8|683.4|0
1653983810000|2022-05-31 07:56:50|684|683.5|684.4|683.9|684.5|683.9|684|683.5|537
1653983820000|2022-05-31 07:57:00|684.2|683.8|684.3|683.7|684.4|683.8|684.1|683.7|202
1653983830000|2022-05-31 07:57:10|684.2||684.2||684.3||684||81
1653983840000|2022-05-31 07:57:20|684.1|683.6|684.4|683.8|684.4|683.8|683.4|683.1|5603
1653983860000|2022-05-31 07:57:40||683.9||684||684.1||683.9|0
1653983870000|2022-05-31 07:57:50|684.3|683.9|684.4|683.8|684.4|683.9|684.3|683.8|300
1653983890000|2022-05-31 07:58:10|684.3|683.7|684.4|683.8|684.4|683.8|684.3|683.7|0
1653983900000|2022-05-31 07:58:20||683.9||683.9||683.9||683.9|0
1653983930000|2022-05-31 07:58:50|684.3|683.8|684.2|683.7|684.3|683.8|684.1|683.7|414
1653983940000|2022-05-31 07:59:00|684.8|683.8|684.2|683.8|684.8|684|684.2|683.8|9000
1653983950000|2022-05-31 07:59:10|684.1|683.7|683.8|683.4|684.2|683.7|683.8|683.4|731
1653983960000|2022-05-31 07:59:20|684||684.1||684.1||684||0
1653983990000|2022-05-31 07:59:50||683.5||683.5||683.5||683.5|0
1653984000000|2022-05-31 08:00:00||683.6||683.7||683.7||683.6|0
1653984020000|2022-05-31 08:00:20|684.2|683.8|684.5|684.3|684.5|684.3|684.2|683.8|1345
1653984030000|2022-05-31 08:00:30|684.7|684.2|684.6|684.2|684.9|684.3|684.3|684.1|3496
1653984040000|2022-05-31 08:00:40||684.1||684.2||684.2||684.1|0
1653984060000|2022-05-31 08:01:00|684.8|684.3|685.5|685|686|685.3|684.8|684.3|1709
1653984070000|2022-05-31 08:01:10|685.4|684.9|685.3|684.8|685.7|684.9|685.2|684.8|605
1653984120000|2022-05-31 08:02:00|685.2|684.7|685|684.5|685.2|684.7|685|684.5|419
1653984130000|2022-05-31 08:02:10|684.9|684.4|684.9|684.4|684.9|684.5|684.5|684.4|1500
1653984140000|2022-05-31 08:02:20|685|684.5|685|684.6|685|684.6|684.9|684.4|500
1653984160000|2022-05-31 08:02:40|685.1|684.7|685.8|685.3|685.9|685.3|685.1|684.7|2395
1653984170000|2022-05-31 08:02:50|685.9|685.2|685.9|685.2|685.9|685.2|685.9|685.2|0
1653984190000|2022-05-31 08:03:10||685.3||685.3||685.3||685.3|0
1653984210000|2022-05-31 08:03:30|685.7|685.2|685.6|685.1|685.7|685.2|685.4|685|94
1653984220000|2022-05-31 08:03:40|685.7|685.2|685.7|685.3|685.7|685.4|685.7|685.2|0
1653984230000|2022-05-31 08:03:50||685.4||685.4||685.4||685.4|0
1653984240000|2022-05-31 08:04:00|685.9|685.5|685.9|685.5|686.3|685.7|685.7|685.3|11671
1653984250000|2022-05-31 08:04:10|686|685.4|686|685.5|686|685.5|685.9|685.4|2172
1653984260000|2022-05-31 08:04:20|685.9|685.4|685.8|685.4|685.9|685.4|685.8|685.4|0
1653984270000|2022-05-31 08:04:30|685.7|685.3|685.7|685.1|685.8|685.3|685.3|685|13786
1653984280000|2022-05-31 08:04:40||685.2||685.2||685.2||685.2|0
1653984290000|2022-05-31 08:04:50|685.6|685.1|685.6|685.4|685.6|685.4|685.6|685.1|0
1653984300000|2022-05-31 08:05:00|685.8|685.5|685.9|685.4|686|685.5|685.7|685.4|238
1653984310000|2022-05-31 08:05:10|686|685.5|686|685.4|686|685.5|686|685.4|600
1653984330000|2022-05-31 08:05:30|685.8|685.2|685.3|684.9|685.8|685.4|685.3|684.9|1743
1653984340000|2022-05-31 08:05:40|685.1|684.8|685.3|684.6|685.3|684.8|685|684.6|1023
1653984360000|2022-05-31 08:06:00|685.7|684.7|685.4|684.9|685.7|685.1|685.4|684.7|17450
1653984410000|2022-05-31 08:06:50|685.6|685.1|685.8|685.2|685.8|685.5|685.6|685.1|1972
1653984420000|2022-05-31 08:07:00|685.7|685.1|685.8|685.2|685.8|685.2|685.7|685.1|0
1653984430000|2022-05-31 08:07:10|685.7|685.1|685.8|685.1|685.8|685.1|685.7|685.1|0
1653984440000|2022-05-31 08:07:20|685.7||685.6||685.7||685.6||0
1653984450000|2022-05-31 08:07:30|685.5|685|685.2|684.6|685.5|685|685.2|684.6|350
1653984460000|2022-05-31 08:07:40|685.1||685.1||685.1||685.1||0
1653984470000|2022-05-31 08:07:50|685|684.9|685|684.6|685|684.9|685|684.6|11000
1653984480000|2022-05-31 08:08:00|684.9|684.5|684.7|684.1|684.9|684.5|684.7|684.1|1341
1653984490000|2022-05-31 08:08:10|684.6|684|684.6|684.1|684.6|684.1|684.6|684|0
1653984510000|2022-05-31 08:08:30|684.7|684.2|684.8|684.3|685.1|684.8|684.6|684.2|12981
1653984560000|2022-05-31 08:09:20||684.4||684.4||684.4||684.4|0
1653984580000|2022-05-31 08:09:40||684.3||684.3||684.3||684.3|0
1653984600000|2022-05-31 08:10:00|684.7|684.4|684.8|684.3|684.8|684.4|684.5|684.1|978
1653984630000|2022-05-31 08:10:30|684.6|684.2|684.4|684|684.6|684.2|684.3|684|767
1653984640000|2022-05-31 08:10:40|684.3|683.9|684.3|683.8|684.3|683.9|684.2|683.7|1000
1653984660000|2022-05-31 08:11:00|684.5|683.9|684.9|684.5|684.9|684.6|684.5|683.9|2108
1653984670000|2022-05-31 08:11:10|685.1|684.6|685.3|684.7|685.3|684.7|685.1|684.6|224
1653984680000|2022-05-31 08:11:20|685.2||685.2||685.2||685.2||0
1653984690000|2022-05-31 08:11:30|685.1|684.6|685|684.5|685.1|684.6|685|684.5|563
1653984710000|2022-05-31 08:11:50|684.9|684.4|684.9|684.3|684.9|684.4|684.9|684.3|0
1653984720000|2022-05-31 08:12:00|685|684.4|685|684.4|685|684.4|685|684.4|0
1653984730000|2022-05-31 08:12:10||684.3||684.8||684.8||684.3|0
1653984740000|2022-05-31 08:12:20|685.1||685.1||685.1||685.1||0
1653984750000|2022-05-31 08:12:30||684.7||684.6||684.7||684.6|7
1653984770000|2022-05-31 08:12:50|685|684.5|685.2|684.5|685.2|684.5|684.9|684.4|1
1653984780000|2022-05-31 08:13:00|685.1||685||685.1||685||0
1653984790000|2022-05-31 08:13:10|685.1||685.1||685.1||685.1||0
1653984800000|2022-05-31 08:13:20|685|684.4|684.8|684.4|685|684.4|684.8|684.4|0
1653984810000|2022-05-31 08:13:30|684.7|684.3|684.8|684.5|684.8|684.5|684.7|684.3|0
1653984830000|2022-05-31 08:13:50|685|684.6|685.4|685|685.4|685|685|684.6|962
1653984840000|2022-05-31 08:14:00|685.5|685.1|686.3|685.6|686.3|685.6|685.5|685.1|839
1653984850000|2022-05-31 08:14:10||685.7||685.7||685.7||685.7|0
1653984860000|2022-05-31 08:14:20|686.4|685.8|686.3|685.8|686.4|685.8|686.3|685.8|0
1653984870000|2022-05-31 08:14:30|686.2|685.7|685.8|685.5|686.2|685.7|685.8|685.5|402
1653984880000|2022-05-31 08:14:40|685.7|685.4|686|685.8|686.2|685.9|685.7|685.3|7545
1653984890000|2022-05-31 08:14:50|686.2|685.9|686.4|685.9|686.4|686.1|686.2|685.9|2825
1653984900000|2022-05-31 08:15:00||685.8||685.9||685.9||685.8|0
1653984920000|2022-05-31 08:15:20|686.3|685.8|685.8|685.2|686.3|685.8|685.7|685.1|9348
1653984930000|2022-05-31 08:15:30|685.9|685.3|686.2|685.8|686.2|685.8|685.9|685.3|308
1653984940000|2022-05-31 08:15:40|686.4|685.9|686.4|686|686.4|686|686.4|685.9|270
1653984980000|2022-05-31 08:16:20|686.5|686.1|686.3|686|686.5|686.3|686.3|686|1488
1653984990000|2022-05-31 08:16:30|686.5|686.1|686.5|686.1|686.5|686.1|686.5|686.1|462
1653985000000|2022-05-31 08:16:40||686||686||686||686|0
1653985020000|2022-05-31 08:17:00|686.9|686.1|686.7|686.4|686.9|686.4|686.6|686.1|9445
1653985040000|2022-05-31 08:17:20|686.9|686.5|686.8|686.6|687.1|686.6|686.7|686.4|709
1653985050000|2022-05-31 08:17:30|686.7|686.4|686.6|685.9|686.7|686.4|686.6|685.9|5
1653985060000|2022-05-31 08:17:40|686.5|685.8|686.2|685.7|686.5|685.8|686.2|685.7|0
1653985070000|2022-05-31 08:17:50|686.1||686||686.2||686||0
1653985080000|2022-05-31 08:18:00|686.2|685.6|686.5|685.8|686.6|685.8|686.2|685.5|608
1653985090000|2022-05-31 08:18:10|686.6|685.9|686.6|686.1|686.6|686.2|686.6|685.9|0
1653985100000|2022-05-31 08:18:20|686.8||686.8||686.8||686.7||0
1653985110000|2022-05-31 08:18:30|686.7||686.7||686.7||686.7||0
1653985120000|2022-05-31 08:18:40|686.6|686|686.7|686.1|686.7|686.1|686.6|685.9|0
1653985140000|2022-05-31 08:19:00||686.2||686.3||686.4||686.2|0
1653985150000|2022-05-31 08:19:10||686.2||686.3||686.3||686.2|0
1653985210000|2022-05-31 08:20:10|686.6||686.7||686.7||686.6||0
1653985220000|2022-05-31 08:20:20|686.6||686.6||686.6||686.6||0
1653985230000|2022-05-31 08:20:30||686.4||686.3||686.4||686.3|94
1653985240000|2022-05-31 08:20:40|686.5||686.6||686.6||686.5||712
1653985260000|2022-05-31 08:21:00||686.4||686.4||686.4||686.4|0
1653985300000|2022-05-31 08:21:40|686.5|686.3|686.6|686.2|686.6|686.3|686.4|686.2|139
1653985310000|2022-05-31 08:21:50|686.5||686.5||686.6||686.5||104
1653985320000|2022-05-31 08:22:00|686.6|686.3|686.6|686.3|686.6|686.3|686.6|686.3|0
1653985330000|2022-05-31 08:22:10|686.5|686.2|686.4|686.2|686.5|686.2|686.4|686.2|395
1653985340000|2022-05-31 08:22:20|686.3|686.1|685.8|685.4|686.3|686.1|685.7|685.3|19716
1653985350000|2022-05-31 08:22:30|685.7|685.5|685.8|685.5|685.8|685.7|685.7|685.5|30962
1653985360000|2022-05-31 08:22:40|685.7|685.6|685.7|685.5|685.8|685.6|685.7|685.4|10352
1653985370000|2022-05-31 08:22:50|685.6|685.4|685.6|685.4|685.7|685.4|685.6|685.4|1
1653985380000|2022-05-31 08:23:00|685.5|685.3|685.3|684.8|685.6|685.3|685.1|684.7|4083
1653985410000|2022-05-31 08:23:30|685.2|684.7|684.6|684.3|685.2|684.7|684.5|684.3|2187
1653985420000|2022-05-31 08:23:40|684.5|684.2|684.4|683.9|684.5|684.2|684.4|683.9|753
1653985430000|2022-05-31 08:23:50|684.3|683.8|683.9|683.6|684.3|683.8|683.9|683.6|1392
1653985440000|2022-05-31 08:24:00|683.8|683.5|684|683.5|684|683.9|683.8|683.2|3867
1653985450000|2022-05-31 08:24:10|683.9|683.4|683.8|683.5|683.9|683.5|683.8|683.4|0
1653985460000|2022-05-31 08:24:20|683.7|683.4|683.7|683.2|683.7|683.4|683.6|683.2|287
1653985480000|2022-05-31 08:24:40|683.6|683.3|683.7|683.3|683.7|683.3|683.6|683.3|76
1653985490000|2022-05-31 08:24:50||683.2||683.2||683.2||683.2|0
1653985500000|2022-05-31 08:25:00||683.3||683.3||683.3||683.3|0
1653985510000|2022-05-31 08:25:10|683.6|683.2|683.6|683.2|683.6|683.2|683.5|683.2|121
1653985520000|2022-05-31 08:25:20|683.7|683.1|683.2|682.7|683.7|683.1|683.1|682.5|8220
1653985530000|2022-05-31 08:25:30|683.1|682.6|683|682.4|683.1|682.6|683|682.3|0
1653985540000|2022-05-31 08:25:40|682.9|682.7|682.8|682.5|682.9|682.7|682.8|682.4|9463
1653985550000|2022-05-31 08:25:50|682.7|682.4|682.3|682|682.7|682.4|682.3|682|1878
1653985560000|2022-05-31 08:26:00|682.4|682.1|682.2|681.8|682.4|682.2|682.1|681.6|6558
1653985570000|2022-05-31 08:26:10|682.3|681.7|682.1|681.7|682.3|681.8|681.9|681.6|1433
1653985580000|2022-05-31 08:26:20|682.2|681.8|682.1|681.7|682.2|682|682.1|681.7|2797
1653985590000|2022-05-31 08:26:30|682|681.6|681.9|681.5|682|681.6|681.9|681.4|2079
1653985600000|2022-05-31 08:26:40|681.8|681.4|681.6|681.2|681.9|681.4|681.6|681.2|835
1653985610000|2022-05-31 08:26:50|681.7|681.3|682|681.7|682|681.7|681.7|681.3|3697
1653985630000|2022-05-31 08:27:10|682.1|681.8|682.6|682.2|682.6|682.2|682.1|681.8|2178
1653985640000|2022-05-31 08:27:20|682.4||682.4||682.4||682.4||0
1653985650000|2022-05-31 08:27:30|682.5|682.3|683.3|683|683.3|683|682.5|682.3|994
1653985660000|2022-05-31 08:27:40|683.4|683.1|683.6|683.3|683.6|683.3|683.4|683.1|200
1653985670000|2022-05-31 08:27:50|683.5|683.2|683.4|683|683.5|683.2|683.4|683|377
1653985680000|2022-05-31 08:28:00|683.3|682.9|683.1|682.6|683.3|682.9|683.1|682.6|2514
1653985690000|2022-05-31 08:28:10|683|682.7|683.1|682.6|683.1|682.7|683|682.6|364
1653985700000|2022-05-31 08:28:20||682.7||682.7||682.7||682.7|0
1653985710000|2022-05-31 08:28:30||682.6||682.6||682.6||682.6|78
1653985720000|2022-05-31 08:28:40|683||683||683||683||0
1653985740000|2022-05-31 08:29:00|682.8|682.5|683|682.5|683|682.6|682.8|682.5|163
1653985760000|2022-05-31 08:29:20|682.9|682.6|682.9|682.6|682.9|682.6|682.9|682.6|700
1653985770000|2022-05-31 08:29:30|682.8|682.5|682.9|682.4|682.9|682.5|682.8|682.4|200
1653985800000|2022-05-31 08:30:00|682.8|682.3|682.9|682.5|682.9|682.6|682.8|682.3|382
1653985810000|2022-05-31 08:30:10||682.6||682.6||682.6||682.6|0
1653985830000|2022-05-31 08:30:30|682.8|682.5|682.7|682.3|682.8|682.5|682.7|682.3|1177
1653985840000|2022-05-31 08:30:40|682.6||682.6||682.6||682.6||0
1653985880000|2022-05-31 08:31:20|683|682.4|683|682.5|683.2|682.5|683|682.4|4000
1653985890000|2022-05-31 08:31:30|682.8|682.4|682.7|682.3|682.8|682.4|682.7|682.3|155
1653985920000|2022-05-31 08:32:00|682.6|682.2|682.7|682.4|682.7|682.4|682.5|681.9|1925
1653985940000|2022-05-31 08:32:20||682.3||682.3||682.3||682.3|0
1653985970000|2022-05-31 08:32:50|682.8|682.4|682.8|682.4|682.8|682.5|682.7|682.4|100
1653986000000|2022-05-31 08:33:20||682.5||682.5||682.5||682.5|0
1653986010000|2022-05-31 08:33:30|682.7|682.4|682.6|682.3|682.7|682.4|682.6|682.3|0
1653986020000|2022-05-31 08:33:40|682.8|682.4|682.9|682.3|683|682.5|682.7|682.3|2904
1653986030000|2022-05-31 08:33:50|683|682.6|683.5|683.1|683.8|683.2|683|682.6|8279
1653986040000|2022-05-31 08:34:00|683.4|683|682.9|682.6|683.4|683|682.9|682.6|1814
1653986050000|2022-05-31 08:34:10|682.8|682.5|682.7|682.2|682.9|682.5|682.6|682.1|16356
1653986060000|2022-05-31 08:34:20|682.6|682.1|682.4|681.9|682.6|682.1|682.4|681.9|1043
1653986070000|2022-05-31 08:34:30||682.3||682||682.3||681.9|125
1653986080000|2022-05-31 08:34:40|682.5|682.1|682.6|682.3|682.6|682.4|682.5|682.1|955
1653986090000|2022-05-31 08:34:50|682.8|682.4|683.1|682.5|683.1|682.5|682.8|682.4|1236
1653986100000|2022-05-31 08:35:00|683|682.4|682.8|682.3|683|682.4|682.8|682.3|0
1653986110000|2022-05-31 08:35:10|682.7|682.2|682.2|681.7|682.7|682.2|682.2|681.7|704
1653986120000|2022-05-31 08:35:20|682.1|681.6|681.7|681.4|682.1|681.6|681.7|681.4|5005
1653986130000|2022-05-31 08:35:30|681.6|681.3|681.3|681.1|681.6|681.3|681.3|681|734
1653986140000|2022-05-31 08:35:40|681.5|681.2|681.8|681.5|681.8|681.5|681.5|681.2|610
1653986160000|2022-05-31 08:36:00|682|681.6|681.8|681.5|682.1|681.8|681.8|681.5|7415
1653986170000|2022-05-31 08:36:10|681.7|681.4|681.6|681.4|681.7|681.5|681.6|681.1|15051
1653986180000|2022-05-31 08:36:20|681.5|681.2|681.5|680.8|681.5|681.2|681.3|680.6|206
1653986190000|2022-05-31 08:36:30||680.9||680.9||680.9||680.9|0
1653986200000|2022-05-31 08:36:40|681.6|681|681.6|681.1|681.6|681.3|681.6|681|469
1653986210000|2022-05-31 08:36:50|681.5|681|681.6|681.1|681.6|681.1|681.5|681|0
1653986220000|2022-05-31 08:37:00||681||681||681||681|0
1653986230000|2022-05-31 08:37:10|681.5|680.9|681.2|680.7|681.5|681|681|680.6|25017
1653986240000|2022-05-31 08:37:20|681|680.6|680.8|680.3|681|680.6|680.7|680.2|1057
1653986250000|2022-05-31 08:37:30|681||681||681||681||0
1653986260000|2022-05-31 08:37:40|680.8||680.8||680.8||680.8||0
1653986270000|2022-05-31 08:37:50|680.3|680.2|680.8|680.3|680.8|680.3|680.3|680.2|5000
1653986280000|2022-05-31 08:38:00|680.7|680.5|680.8|680.5|680.8|680.5|680.7|680.5|874
1653986290000|2022-05-31 08:38:10|681|680.6|681|680.6|681|680.7|681|680.6|1044
1653986300000|2022-05-31 08:38:20||680.5||680.6||680.6||680.5|0
1653986310000|2022-05-31 08:38:30|681.2|680.7|681.3|680.9|681.5|681.1|681.2|680.7|1532
1653986320000|2022-05-31 08:38:40|681.4|681|681.6|681|681.6|681|681.4|681|0
1653986330000|2022-05-31 08:38:50||681.1||681.2||681.2||681.1|0
1653986350000|2022-05-31 08:39:10|681.8||681.7||681.8||681.7||0
1653986360000|2022-05-31 08:39:20|681.8|681.3|682.3|681.9|682.4|681.9|681.7|681.3|1891
1653986370000|2022-05-31 08:39:30|682.4|682|682.6|682|682.6|682|682.4|682|0
1653986400000|2022-05-31 08:40:00|682.8|682.1|682.7|682.2|682.8|682.2|682.7|682.1|0
1653986410000|2022-05-31 08:40:10|682.8|682.3|682.9|682.4|682.9|682.4|682.8|682.3|0
1653986430000|2022-05-31 08:40:30||682.5||682.5||682.5||682.5|0
1653986450000|2022-05-31 08:40:50||682.4||682.3||682.4||682.3|0
1653986460000|2022-05-31 08:41:00|682.8|682.2|682.3|681.8|682.8|682.2|681.9|681.7|433
1653986470000|2022-05-31 08:41:10|682.2|681.6|681.7|681.1|682.2|681.6|681.6|681|7542
1653986480000|2022-05-31 08:41:20|681.8|681.7|681.6|681.2|682.2|681.8|681.6|681.2|23645
1653986490000|2022-05-31 08:41:30|681.5|681.1|681.4|681|681.5|681.1|681.4|681|1589
1653986500000|2022-05-31 08:41:40|681.3||681.4||681.4||681.3||410
1653986510000|2022-05-31 08:41:50|681.6|681.1|681.8|681.1|681.8|681.5|681.5|681.1|3410
1653986520000|2022-05-31 08:42:00||681.3||681.3||681.3||681.3|0
1653986530000|2022-05-31 08:42:10||681.2||681.2||681.2||681.2|0
1653986540000|2022-05-31 08:42:20|681.7|681.3|681|680.6|681.7|681.3|680.8|680.5|24872
1653986550000|2022-05-31 08:42:30|681.1|680.7|681|680.6|681.1|680.9|680.9|680.6|3609
1653986560000|2022-05-31 08:42:40||680.7||680.6||680.7||680.6|0
1653986570000|2022-05-31 08:42:50||680.7||680.7||680.7||680.7|29
1653986580000|2022-05-31 08:43:00|681.1|680.6|681|680.6|681.1|680.7|681|680.5|246
1653986590000|2022-05-31 08:43:10|680.9|680.5|681|680.5|681|680.6|680.9|680.5|0
1653986610000|2022-05-31 08:43:30||680.6||680.6||680.6||680.6|0
1653986620000|2022-05-31 08:43:40||680.5||680.6||680.6||680.5|0
1653986640000|2022-05-31 08:44:00|681.1|680.7|681.5|681.2|681.6|681.2|681.1|680.7|3628
1653986650000|2022-05-31 08:44:10|681.7|681.3|681.3|680.8|682|681.6|681.3|680.8|2860
1653986670000|2022-05-31 08:44:30|681.4|680.9|681.9|681.4|682|681.5|681.4|680.9|1609
1653986680000|2022-05-31 08:44:40|682.1|681.5|682|681.7|682.2|681.7|682|681.5|1075
1653986690000|2022-05-31 08:44:50|682.2|681.8|681.9|681.4|682.8|682.4|681.8|681.1|15413
1653986700000|2022-05-31 08:45:00|681.8|681.3|681.2|680.9|681.8|681.3|681|680.5|3557
1653986710000|2022-05-31 08:45:10|681.3|681|681.5|680.9|681.5|681.1|681.2|680.8|634
1653986730000|2022-05-31 08:45:30|681.4|680.8|681|680.5|681.4|680.8|681|680.5|673
1653986740000|2022-05-31 08:45:40|680.9|680.6|681.1|680.8|681.1|680.8|680.9|680.6|812
1653986750000|2022-05-31 08:45:50|681|680.9|681|680.6|681|680.9|680.9|680.5|196
1653986770000|2022-05-31 08:46:10|680.9|680.5|680.8|680.4|680.9|680.5|680.7|680.4|2188
1653986780000|2022-05-31 08:46:20|680.9|680.6|680.9|680.6|680.9|680.6|680.9|680.6|0
1653986800000|2022-05-31 08:46:40|681|680.7|681|680.6|681|680.7|681|680.6|250
1653986820000|2022-05-31 08:47:00|681.2|680.7|681.6|680.9|681.6|680.9|681.2|680.7|904
1653986840000|2022-05-31 08:47:20|681.5|680.8|681.4|680.9|681.5|680.9|681.4|680.8|855
1653986850000|2022-05-31 08:47:30|681.3|680.8|681|680.7|681.3|680.8|680.8|680.7|1289
1653986870000|2022-05-31 08:47:50|681.1||681.2||681.2||681.1||0
1653986880000|2022-05-31 08:48:00|681.1||681.2||681.2||681.1||0
1653986890000|2022-05-31 08:48:10|681|680.6|681.3|681|681.3|681|680.6|680.4|10330
1653986900000|2022-05-31 08:48:20|681.2|680.8|680.8|680.4|681.2|680.8|680.8|680.4|1057
1653986910000|2022-05-31 08:48:30|680.7|680.2|680.7|680.2|680.8|680.2|680.7|680.2|803
1653986920000|2022-05-31 08:48:40|680.8|680.3|681|680.5|681.1|680.6|680.8|680.2|1411
1653986930000|2022-05-31 08:48:50|680.8||680.8||680.8||680.8||0
1653986940000|2022-05-31 08:49:00|680.7|680.4|680.6|680.2|680.7|680.4|680.6|680.2|1070
1653986950000|2022-05-31 08:49:10|680.7||680.6||680.7||680.6||0
1653986960000|2022-05-31 08:49:20|680.5|680.1|680.7|680.1|680.7|680.1|680.3|680.1|227
1653986980000|2022-05-31 08:49:40|680.5|680.2|680.5|680.1|680.5|680.2|680.4|680.1|28
1653986990000|2022-05-31 08:49:50|680.7|680.2|680.9|680.4|681|680.4|680.7|680.2|1184
1653987000000|2022-05-31 08:50:00|680.8|680.3|680.6|680.1|680.8|680.3|680.6|680.1|1016
1653987010000|2022-05-31 08:50:10|680.5|680|680.4|680|680.5|680|680.2|680|4425
1653987030000|2022-05-31 08:50:30||680.1||680||680.1||680|0
1653987050000|2022-05-31 08:50:50|680.3||680.4||680.4||680.3||0
1653987060000|2022-05-31 08:51:00|680.5|680.4|680.4|680|680.6|680.4|680.4|680|6380
1653987070000|2022-05-31 08:51:10||680.1||680.1||680.1||680|0
1653987100000|2022-05-31 08:51:40|680.6|680.2|680.5|680|680.8|680.4|680.4|680|2382
1653987120000|2022-05-31 08:52:00|680.4||680.4||680.4||680.3||0
1653987150000|2022-05-31 08:52:30|680.3||680.3||680.3||680.3||0
1653987160000|2022-05-31 08:52:40|680.4|680.1|680.6|680.3|680.6|680.3|680.2|680|3645
1653987180000|2022-05-31 08:53:00|680.8|680.4|681.2|680.8|681.4|680.8|680.6|680.3|2346
1653987200000|2022-05-31 08:53:20|681.1|680.7|680.8|680.5|681.1|680.7|680.8|680.5|696
1653987210000|2022-05-31 08:53:30|681|680.6|681|680.6|681|680.6|681|680.6|2000
1653987220000|2022-05-31 08:53:40||680.5||680.5||680.5||680.5|0
1653987260000|2022-05-31 08:54:20|680.9|680.4|680.6|680.3|680.9|680.4|680.6|680.3|137
1653987280000|2022-05-31 08:54:40|680.5||680.6||680.6||680.5||794
1653987300000|2022-05-31 08:55:00|680.8|680.4|681.2|680.7|681.2|680.8|680.6|680.4|265
1653987310000|2022-05-31 08:55:10|681.4|680.8|681.3|680.8|681.4|680.9|681.2|680.7|49
1653987320000|2022-05-31 08:55:20|681.4|680.9|681.4|680.9|681.5|680.9|681.4|680.9|0
1653987340000|2022-05-31 08:55:40|681.3|680.8|681.3|680.8|681.3|680.8|681.3|680.8|0
1653987350000|2022-05-31 08:55:50|681.4|680.9|681.2|680.6|681.4|680.9|681.1|680.6|0
1653987360000|2022-05-31 08:56:00|681.1|680.7|681.5|681.1|681.6|681.1|681|680.7|2000
1653987370000|2022-05-31 08:56:10|681.6|681.2|681.6|681.2|681.6|681.2|681.6|681.2|0
1653987410000|2022-05-31 08:56:50|681.8|681.3|681.8|681.3|682|681.4|681.8|681.3|1389
1653987420000|2022-05-31 08:57:00|681.7|681.2|681.7|681.2|681.7|681.2|681.6|681.1|0
1653987440000|2022-05-31 08:57:20|681.8||681.8||681.8||681.8||0
1653987450000|2022-05-31 08:57:30|681.7||681.8||681.8||681.7||0
1653987470000|2022-05-31 08:57:50|681.7||681.7||681.7||681.6||0
1653987490000|2022-05-31 08:58:10|681.5|681.1|681.4|681.1|681.5|681.1|681.4|681.1|818
1653987540000|2022-05-31 08:59:00|681.3|681|681.3|680.9|681.3|681.1|681.2|680.9|18
1653987550000|2022-05-31 08:59:10|681.2|681|681.3|680.7|681.3|681|681.2|680.7|270
1653987600000|2022-05-31 09:00:00|681.1|680.8|681.3|680.7|681.3|680.8|681.1|680.7|1431
1653987640000|2022-05-31 09:00:40|681.2||681.2||681.2||681.2||0
1653987650000|2022-05-31 09:00:50|681|680.6|680.8|680.3|681|680.6|680.8|680.3|0
1653987660000|2022-05-31 09:01:00|680.7||680.7||680.7||680.7||0
1653987670000|2022-05-31 09:01:10|680.8|680.4|681|680.5|681|680.5|680.8|680.4|815
1653987690000|2022-05-31 09:01:30|681.2|680.6|681|680.4|681.3|680.7|681|680.4|1791
1653987710000|2022-05-31 09:01:50|680.7|680.3|680.7|680.3|680.7|680.3|680.6|680.3|763
1653987720000|2022-05-31 09:02:00|680.6|680.2|680.3|680|680.6|680.2|680|679.6|26707
1653987730000|2022-05-31 09:02:10|680.2|679.8|680.1|679.9|680.6|680|679.9|679.1|16588
1653987740000|2022-05-31 09:02:20|680.3|680|680.4|680.1|680.4|680.1|680.3|680|465
1653987760000|2022-05-31 09:02:40|680.6|680.2|680.6|680|680.7|680.4|680.4|680|1367
1653987770000|2022-05-31 09:02:50|680.4||680.4||680.4||680.4||0
1653987780000|2022-05-31 09:03:00|680.3|680.1|680.4|680.2|680.4|680.2|680.3|680.1|100
1653987790000|2022-05-31 09:03:10||680.1||680.1||680.1||680.1|0
1653987800000|2022-05-31 09:03:20|680.3|680|680.1|679.6|680.3|680|680.1|679.6|54
1653987810000|2022-05-31 09:03:30||679.5||679.5||679.5||679.5|0
1653987820000|2022-05-31 09:03:40|680|679.4|680|679.4|680|679.4|680|679.4|0
1653987830000|2022-05-31 09:03:50|679.8|679.5|680.1|680|680.1|680|679.7|679.5|1733
1653987840000|2022-05-31 09:04:00|680.3|680.1|680.3|679.8|680.6|680.1|680.2|679.8|1447
1653987850000|2022-05-31 09:04:10|680.4|679.7|680.4|680|680.4|680|680.4|679.7|0
1653987860000|2022-05-31 09:04:20|680.3|679.9|680|679.5|680.3|679.9|680|679.5|12587
1653987890000|2022-05-31 09:04:50||679.6||679.6||679.6||679.6|0
1653987900000|2022-05-31 09:05:00||679.5||679.7||679.7||679.5|0
1653987910000|2022-05-31 09:05:10||679.6||679.6||679.6||679.6|0
1653987920000|2022-05-31 09:05:20|679.9|679.5|679.9|679.4|679.9|679.6|679.7|679.4|458
1653987930000|2022-05-31 09:05:30|679.8|679.3|679.6|679.5|679.8|679.5|679.6|679.2|0
1653987940000|2022-05-31 09:05:40||679.4||679.4||679.4||679.4|0
1653987950000|2022-05-31 09:05:50|679.8|679.5|679.8|679.4|679.8|679.5|679.8|679.4|670
1653987960000|2022-05-31 09:06:00|679.9|679.5|679.7|679.4|679.9|679.5|679.7|679.4|0
1653987980000|2022-05-31 09:06:20|679.9|679.5|680|679.6|680|679.7|679.9|679.5|1259
1653987990000|2022-05-31 09:06:30|679.8|679.5|679.8|679.5|679.8|679.5|679.8|679.5|0
1653988000000|2022-05-31 09:06:40|680|679.6|680.4|680.1|680.8|680.2|680|679.6|1327
1653988020000|2022-05-31 09:07:00|680.3|680|680.1|679.6|680.3|680|679.9|679.5|1278
1653988030000|2022-05-31 09:07:10|680.3|679.7|680.1|679.6|680.3|680|680.1|679.6|2127
1653988050000|2022-05-31 09:07:30|680.2|680|680.1|679.6|680.2|680|680|679.6|44
1653988060000|2022-05-31 09:07:40|680|679.7|680.1|679.6|680.1|679.7|680|679.6|0
1653988070000|2022-05-31 09:07:50|679.9|679.7|680.4|680|680.4|680|679.9|679.7|834
1653988080000|2022-05-31 09:08:00|680.2|679.9|680.4|680|680.4|680|680.2|679.8|313
1653988090000|2022-05-31 09:08:10|680.6|680.1|680.8|680.2|681|680.3|680.6|680.1|412
1653988120000|2022-05-31 09:08:40|680.7|680.1|680.9|680.3|681|680.4|680.6|680.1|1675
1653988130000|2022-05-31 09:08:50|680.8||680.9||680.9||680.8||0
1653988150000|2022-05-31 09:09:10||680.4||680.4||680.5||680.4|0
1653988160000|2022-05-31 09:09:20|681|680.5|681|680.5|681|680.6|680.9|680.5|0
1653988170000|2022-05-31 09:09:30||680.6||680.6||680.6||680.6|0
1653988180000|2022-05-31 09:09:40|681.3|680.7|681.3|681|681.6|681.2|681.2|680.7|15149
1653988190000|2022-05-31 09:09:50|681.2|680.9|680.9|680.6|681.2|681|680.9|680.6|1025
1653988200000|2022-05-31 09:10:00|681||681||681||681||0
1653988230000|2022-05-31 09:10:30|680.9|680.5|680.6|680.1|680.9|680.5|680.6|680.1|59
1653988240000|2022-05-31 09:10:40||680||680||680||679.9|0
1653988250000|2022-05-31 09:10:50|680.7|680.1|681.1|680.7|681.2|680.9|680.7|680.1|2598
1653988260000|2022-05-31 09:11:00|681|680.6|680.6|680.2|681|680.6|680.6|680.2|576
1653988270000|2022-05-31 09:11:10||680.1||680.1||680.1||680.1|0
1653988290000|2022-05-31 09:11:30|680.5|680|680.5|679.9|680.5|680|680.5|679.9|0
1653988300000|2022-05-31 09:11:40|680.4|679.8|680.2|679.7|680.4|679.9|680.2|679.7|0
1653988310000|2022-05-31 09:11:50|680.1|679.6|680|679.4|680.1|679.7|680|679.4|487
1653988320000|2022-05-31 09:12:00|680.1|679.5|680.2|679.6|680.2|679.6|680.1|679.5|1500
1653988340000|2022-05-31 09:12:20|680.6|679.7|680.2|679.8|680.6|680.1|680.2|679.7|10000
1653988350000|2022-05-31 09:12:30||679.7||679.8||679.8||679.7|0
1653988390000|2022-05-31 09:13:10|680.4|679.9|680.6|680.3|680.6|680.4|680.4|679.9|2998
1653988410000|2022-05-31 09:13:30|680.5|680.2|680.4|680|680.6|680.2|680.4|680|1219
1653988420000|2022-05-31 09:13:40|680.3||680.3||680.3||680.3||0
1653988430000|2022-05-31 09:13:50|680.4|680.1|680.4|680|680.4|680.1|680.4|680|0
1653988440000|2022-05-31 09:14:00|680.5|680.1|680.5|680|680.5|680.1|680.5|680|0
1653988450000|2022-05-31 09:14:10|680.4||680.3||680.4||680.3||0
1653988460000|2022-05-31 09:14:20|680.2|679.9|679.8|679.4|680.2|679.9|679.8|679.4|904
1653988470000|2022-05-31 09:14:30|679.9|679.5|679.9|679.4|680|679.5|679.9|679.4|0
1653988480000|2022-05-31 09:14:40|679.8|679.3|679.8|679.4|679.9|679.8|679.5|679|28128
1653988490000|2022-05-31 09:14:50|679.7|679.3|679.9|679.4|680|679.8|679.7|679.2|7298
1653988500000|2022-05-31 09:15:00|679.8|679.5|679.6|679.2|679.8|679.5|679.5|679.1|1
1653988510000|2022-05-31 09:15:10|679.7|679.1|679.4|679|679.7|679.2|679.4|679|0
1653988530000|2022-05-31 09:15:30|679.3|679.2|679.1|678.8|679.3|679.2|679.1|678.8|9391
1653988540000|2022-05-31 09:15:40|679.3|678.9|679.3|679|679.3|679.1|679.2|678.9|614
1653988560000|2022-05-31 09:16:00|679.2|679.1|679|678.8|679.3|679.1|678.9|678.8|25359
1653988570000|2022-05-31 09:16:10|678.9|678.6|679|678.8|679|678.8|678.9|678.6|2211
1653988610000|2022-05-31 09:16:50|679.1|678.9|679.1|679|679.2|679|679.1|678.8|725
1653988630000|2022-05-31 09:17:10||678.8||678.8||678.8||678.8|1000
1653988640000|2022-05-31 09:17:20|679|678.7|678.8|678.4|679|678.7|678.6|678.2|12944
1653988650000|2022-05-31 09:17:30||678.5||678.5||678.5||678.5|0
1653988660000|2022-05-31 09:17:40|679|678.6|679|678.7|679|678.7|678.9|678.6|2982
1653988720000|2022-05-31 09:18:40|678.9|678.6|678.7|678.2|678.9|678.6|678.7|678.2|674
1653988730000|2022-05-31 09:18:50|678.6|678.3|678.8|678.3|678.9|678.7|678.6|678.3|8931
1653988740000|2022-05-31 09:19:00||678.5||678.5||678.5||678.5|0
1653988750000|2022-05-31 09:19:10||678.6||678.6||678.6||678.6|0
1653988770000|2022-05-31 09:19:30|678.9|678.7|679|678.6|679|678.8|678.9|678.6|2434
1653988790000|2022-05-31 09:19:50|678.9||679||679||678.9||0
1653988820000|2022-05-31 09:20:20|679.1|678.7|679.2|678.9|679.3|679|679|678.7|2708
1653988830000|2022-05-31 09:20:30||679||679||679.1||679|0
1653988850000|2022-05-31 09:20:50|679.3|679.1|679.4|679.1|679.5|679.2|679.3|679.1|636
1653988870000|2022-05-31 09:21:10|679.3|679|678.8|678.4|679.3|679|678.5|678.3|16865
1653988880000|2022-05-31 09:21:20|678.7|678.3|678.7|678.3|678.7|678.3|678.7|678.3|0
1653988890000|2022-05-31 09:21:30|678.6|678.2|678.6|678.3|678.6|678.3|678.6|678.2|0
1653988930000|2022-05-31 09:22:10|678.7|678.4|678.8|678.6|678.8|678.7|678.7|678.4|3014
1653988940000|2022-05-31 09:22:20|678.7|678.4|678.5|678.1|678.7|678.4|678.5|678.1|6
1653988950000|2022-05-31 09:22:30|678.7|678|678.5|678.1|678.7|678.5|678.5|678|3000
1653988960000|2022-05-31 09:22:40|678.6|678.5|678.6|678.1|678.7|678.5|678.5|678.1|2198
1653988980000|2022-05-31 09:23:00|678.5||678.5||678.5||678.5||0
1653989000000|2022-05-31 09:23:20|678.4|678|678|677.6|678.4|678.1|678|677.6|36859
1653989010000|2022-05-31 09:23:30|677.9|677.4|677.7|677.3|677.9|677.4|677.6|677.3|3907
1653989020000|2022-05-31 09:23:40|677.6|677.2|677.6|677.4|677.6|677.5|677.5|677.1|8095
1653989030000|2022-05-31 09:23:50|677.7|677.5|677.8|677.5|677.9|677.6|677.7|677.5|1547
1653989060000|2022-05-31 09:24:20|677.7|677.4|677.3|677|677.7|677.5|677.2|677|28146
1653989070000|2022-05-31 09:24:30|677.2||677.3||677.3||677.2||601
1653989080000|2022-05-31 09:24:40|677.2|676.8|676.9|676.5|677.2|676.8|676.8|676.3|33367
1653989090000|2022-05-31 09:24:50|677||677||677||677||0
1653989100000|2022-05-31 09:25:00|676.9|676.4|676.8|676.4|676.9|676.4|676.8|676.4|200
1653989110000|2022-05-31 09:25:10|676.9|676.6|676.9|676.6|677|676.6|676.9|676.6|0
1653989120000|2022-05-31 09:25:20|676.8||676.8||676.8||676.8||143
1653989140000|2022-05-31 09:25:40|676.7|676.4|676.7|676.3|676.7|676.4|676.7|676.3|4007
1653989150000|2022-05-31 09:25:50|676.6||676.6||676.7||676.6||678
1653989160000|2022-05-31 09:26:00|676.5|676.2|676.5|676.1|676.5|676.2|676.5|676.1|48
1653989170000|2022-05-31 09:26:10|676.6||676.6||676.6||676.6||0
1653989180000|2022-05-31 09:26:20|676.5|676|676.5|676|676.5|676|676.5|676|0
1653989190000|2022-05-31 09:26:30|676.4||676.4||676.4||676.4||0
1653989200000|2022-05-31 09:26:40|676.3|675.9|676.8|676.5|676.8|676.5|676|675.6|13546
1653989220000|2022-05-31 09:27:00|677|676.6|677|676.8|677.1|676.8|676.8|676.6|2260
1653989230000|2022-05-31 09:27:10|677.2|676.9|677.3|676.9|677.3|676.9|677.2|676.9|351
1653989250000|2022-05-31 09:27:30|677.2|677|677.4|677.1|677.4|677.1|677.2|677|1994
1653989300000|2022-05-31 09:28:20|677.3|677|677.4|677|677.4|677.1|677.1|676.7|28557
1653989310000|2022-05-31 09:28:30|677.3||677.4||677.4||677.3||17
1653989320000|2022-05-31 09:28:40|677.5|677.2|677.5|677.2|677.5|677.3|677.5|677.2|2265
1653989330000|2022-05-31 09:28:50|677.4|677.1|677.3|677|677.4|677.1|677.3|677|11403
1653989350000|2022-05-31 09:29:10|677.2|677.1|677.3|677|677.3|677.1|677.2|677|272
1653989360000|2022-05-31 09:29:20|677.4|677.1|677.3|677|677.5|677.2|677.2|677|684
1653989370000|2022-05-31 09:29:30|677.2|677.1|677.3|677|677.3|677.1|677.2|677|4000
1653989390000|2022-05-31 09:29:50|677.5|677.1|677.6|677.3|677.8|677.5|677.5|677.1|2008
1653989400000|2022-05-31 09:30:00|677.5|677.2|677.5|677.2|677.5|677.2|677.5|677.2|0
1653989410000|2022-05-31 09:30:10|677.4|677.1|677.3|677|677.4|677.1|677.3|677|200
1653989430000|2022-05-31 09:30:30|677.4|677.1|677.4|677.1|677.4|677.2|677.4|677.1|617
1653989460000|2022-05-31 09:31:00||677||677||677||677|0
1653989500000|2022-05-31 09:31:40|677.3||677.3||677.3||677.3||0
1653989530000|2022-05-31 09:32:10|677.2|676.9|677.1|676.8|677.2|677|677.1|676.6|11334
1653989540000|2022-05-31 09:32:20|677|676.7|677|676.7|677|676.8|677|676.7|0
1653989550000|2022-05-31 09:32:30||676.6||676.6||676.6||676.6|0
1653989560000|2022-05-31 09:32:40|676.9||676.9||676.9||676.9||0
1653989590000|2022-05-31 09:33:10|676.7|676.7|676.9|676.7|676.9|676.7|676.7|676.7|1249
1653989600000|2022-05-31 09:33:20|677.1|676.6|677.1|676.9|677.1|676.9|677.1|676.5|696
1653989610000|2022-05-31 09:33:30||676.8||676.9||676.9||676.8|0
1653989630000|2022-05-31 09:33:50|677.3|677|677.4|677.1|677.4|677.2|677.2|677|3390
1653989650000|2022-05-31 09:34:10|677.3|677|676.6|676.4|677.3|677|676.5|676.4|1779
1653989670000|2022-05-31 09:34:30|676.5|676.3|676.5|676.2|676.6|676.3|676.4|676.2|17762
1653989690000|2022-05-31 09:34:50|676.4||676.4||676.4||676.4||0
1653989710000|2022-05-31 09:35:10|676.5|676.3|677.2|676.7|677.2|676.7|676.5|676.3|5478
1653989720000|2022-05-31 09:35:20|677.1|676.6|676.8|676.6|677.2|676.8|676.8|676.6|1462
1653989730000|2022-05-31 09:35:30|676.7|676.7|677|676.7|677.1|676.7|676.7|676.7|7784
1653989750000|2022-05-31 09:35:50||676.6||676.6||676.6||676.6|0
1653989780000|2022-05-31 09:36:20||676.7||676.7||676.7||676.7|0
1653989790000|2022-05-31 09:36:30|676.9|676.6|676.9|676.6|677|676.6|676.9|676.6|301
1653989800000|2022-05-31 09:36:40|677|676.7|677.4|677.1|677.5|677.2|677|676.7|1621
1653989810000|2022-05-31 09:36:50|677.6|677.2|677.8|677.4|677.9|677.6|677.6|677.2|12642
1653989820000|2022-05-31 09:37:00|677.7||677.8||677.8||677.7||0
1653989830000|2022-05-31 09:37:10|677.7|677.3|677.4|677|677.7|677.3|677.4|677|3
1653989840000|2022-05-31 09:37:20|677.3|676.9|677.2|676.8|677.4|676.9|677.2|676.8|690
1653989850000|2022-05-31 09:37:30|677.3||677.2||677.3||677.2||0
1653989860000|2022-05-31 09:37:40|677.3||677.3||677.3||677.3||0
1653989870000|2022-05-31 09:37:50|677.2||677.2||677.2||677.2||0
1653989880000|2022-05-31 09:38:00|677.1|676.7|676.9|676.6|677.1|676.7|676.9|676.6|1006
1653989910000|2022-05-31 09:38:30|676.8|676.5|676.6|676.1|676.8|676.5|676.6|676.1|7251
1653989920000|2022-05-31 09:38:40|676.5|676|676.3|676|676.5|676|676.3|676|100
1653989930000|2022-05-31 09:38:50||676.1||676.1||676.1||676.1|0
1653989940000|2022-05-31 09:39:00|676.4|676.2|676.4|676.2|676.4|676.2|676.4|676.2|783
1653989950000|2022-05-31 09:39:10|676.6|676.1|676.7|676.2|676.7|676.2|676.6|676.1|600
1653989960000|2022-05-31 09:39:20||676.3||676.4||676.5||676.3|1
1653989970000|2022-05-31 09:39:30||676.3||676.2||676.3||676.2|0
1653990010000|2022-05-31 09:40:10|676.6|676.1|676.3|676|676.6|676.1|676.3|676|200
1653990040000|2022-05-31 09:40:40|676.2|676.1|676.3|676.1|676.3|676.1|676.2|676.1|389
1653990080000|2022-05-31 09:41:20|676.2|676.2|676.8|676.2|676.8|676.3|676.2|676.2|4809
1653990100000|2022-05-31 09:41:40|676.6|676.1|676.5|676.1|676.6|676.1|676.5|676.1|0
1653990120000|2022-05-31 09:42:00|676.6|676.2|676.8|676.5|676.8|676.5|676.6|676.2|9101
1653990130000|2022-05-31 09:42:10||676.7||676.7||676.7||676.7|0
1653990140000|2022-05-31 09:42:20||676.6||676.5||676.7||676.5|550
1653990170000|2022-05-31 09:42:50|677.1|676.6|676.8|676.5|677.1|677|676.8|676.5|13600
1653990190000|2022-05-31 09:43:10|676.7|676.4|676.7|676.2|676.8|676.5|676.6|676.2|2894
1653990200000|2022-05-31 09:43:20||676.3||676.4||676.4||676.3|1000
1653990210000|2022-05-31 09:43:30|676.6|676.3|676.7|676.4|676.7|676.4|676.6|676.2|119
1653990250000|2022-05-31 09:44:10|676.6|676.3|676.4|676|676.6|676.3|676.4|676|5416
1653990260000|2022-05-31 09:44:20|676.3||676.3||676.3||676.3||0
1653990280000|2022-05-31 09:44:40|676.2|675.9|675.2|675|676.2|675.9|675.2|675|16152
1653990290000|2022-05-31 09:44:50|675.1|674.9|675.1|674.7|675.2|675.1|675|674.7|8375
1653990300000|2022-05-31 09:45:00|675.2|674.8|675.3|675.1|675.3|675.2|675|674.8|2003
1653990310000|2022-05-31 09:45:10|675.5|675.2|675.5|675.3|675.6|675.4|675.5|675.2|794
1653990320000|2022-05-31 09:45:20|675.4|675.2|675.5|675.2|675.5|675.2|675.4|675.1|1124
1653990330000|2022-05-31 09:45:30|675.7|675.3|675.7|675.4|675.7|675.5|675.5|675.3|1702
1653990350000|2022-05-31 09:45:50|675.8|675.5|675.9|675.7|675.9|675.7|675.8|675.5|278
1653990360000|2022-05-31 09:46:00||675.8||675.8||675.8||675.8|0
1653990370000|2022-05-31 09:46:10|676|675.9|676.4|676|676.4|676.2|675.9|675.9|2039
1653990380000|2022-05-31 09:46:20||675.9||676.1||676.1||675.9|0
1653990390000|2022-05-31 09:46:30||676.2||676.2||676.2||676.2|0
1653990400000|2022-05-31 09:46:40||676.1||676.1||676.1||676.1|0
1653990410000|2022-05-31 09:46:50|676.6|676.4|676.4|676.1|676.7|676.4|676.4|676.1|1500
1653990430000|2022-05-31 09:47:10|676.5|676.2|677.2|676.7|677.2|676.7|676.5|676.2|1712
1653990460000|2022-05-31 09:47:40|677.1|676.8|676.8|676.3|677.1|676.8|676.8|676.2|90
1653990470000|2022-05-31 09:47:50|676.7||676.7||676.7||676.7||0
1653990480000|2022-05-31 09:48:00|676.6|676.2|676.3|675.9|676.6|676.2|676.3|675.9|681
1653990490000|2022-05-31 09:48:10||676||676.1||676.1||675.9|0
1653990510000|2022-05-31 09:48:30|676.5|676.2|676.3|676.1|676.6|676.2|676.3|676.1|528
1653990530000|2022-05-31 09:48:50|676.2|676|676.4|676|676.7|676.2|676.2|675.8|21625
1653990540000|2022-05-31 09:49:00|676.3|675.9|676.3|675.8|676.3|675.9|676.3|675.8|0
1653990560000|2022-05-31 09:49:20||675.9||675.9||675.9||675.9|0
1653990580000|2022-05-31 09:49:40|676.4|676|676.4|676.1|676.4|676.1|676.4|676|271
1653990600000|2022-05-31 09:50:00|676.3|676|676.2|675.7|676.3|676.1|676.1|675.6|1864
1653990620000|2022-05-31 09:50:20|676.1|675.8|676.2|675.9|676.2|676|676.1|675.8|923
1653990640000|2022-05-31 09:50:40||675.8||675.7||675.8||675.7|0
1653990650000|2022-05-31 09:50:50||676||676||676||676|0
1653990660000|2022-05-31 09:51:00|676.4|676.1|676.4|676.1|676.4|676.2|676.3|676|1977
1653990670000|2022-05-31 09:51:10|||||||||550
1653990680000|2022-05-31 09:51:20|||||||||10
1653990710000|2022-05-31 09:51:50|676.3||676.3||676.3||676.3||0
1653990730000|2022-05-31 09:52:10|676.2|676|676|675.7|676.2|676|676|675.6|1309
1653990740000|2022-05-31 09:52:20|675.9|675.6|675.9|675.4|675.9|675.6|675.9|675.4|2
1653990750000|2022-05-31 09:52:30|675.8||675.6||675.8||675.6||0
1653990790000|2022-05-31 09:53:10|675.5|675.3|675.4|675|675.6|675.3|675.3|675|1247
1653990800000|2022-05-31 09:53:20|675.3|675.1|675.3|675|675.3|675.2|675.3|675|354
1653990810000|2022-05-31 09:53:30|675.5|675.3|675.5|675.3|675.5|675.3|675.4|675.3|3438
1653990840000|2022-05-31 09:54:00|675.4||675.5||675.5||675.4||1586
1653990850000|2022-05-31 09:54:10|675.4||675.4||675.4||675.4||0
1653990860000|2022-05-31 09:54:20|675.3|675.2|675.3|675|675.3|675.2|675.3|675|384
1653990870000|2022-05-31 09:54:30||675.1||675||675.1||675|515
1653990880000|2022-05-31 09:54:40|675.2|675.1|675.3|675|675.3|675.1|675.2|675|769
1653990890000|2022-05-31 09:54:50||675.1||675||675.1||675|1500
1653990900000|2022-05-31 09:55:00|675.2|674.9|675.1|674.6|675.2|674.9|675.1|674.6|3100
1653990910000|2022-05-31 09:55:10|675||675||675||675||0
1653990930000|2022-05-31 09:55:30|674.9|674.8|675|674.8|675|674.8|674.9|674.8|901
1653990940000|2022-05-31 09:55:40|675.1|674.9|675.7|675.4|675.8|675.5|675.1|674.9|6147
1653990950000|2022-05-31 09:55:50||675.5||675.5||675.5||675.5|0
1653990990000|2022-05-31 09:56:30|675.6|675.4|675.5|675.1|675.6|675.4|675.5|675.1|2
1653991010000|2022-05-31 09:56:50|675.4|675|674.7|674.4|675.4|675|674.7|674.2|11988
1653991020000|2022-05-31 09:57:00|674.8|674.5|674.9|674.6|675.1|674.8|674.8|674.5|2307
1653991030000|2022-05-31 09:57:10||674.7||674.7||674.7||674.7|0
1653991080000|2022-05-31 09:58:00|675.1|674.8|675.4|675|675.5|675.1|675.1|674.8|1729
1653991090000|2022-05-31 09:58:10||675.1||675.1||675.1||675.1|0
1653991100000|2022-05-31 09:58:20|675.5||675.5||675.5||675.5||0
1653991110000|2022-05-31 09:58:30|675.6|675.2|675.6|675.2|675.6|675.3|675.6|675.2|0
1653991120000|2022-05-31 09:58:40|675.5|675.1|675.5|675.1|675.5|675.1|675.5|675.1|0
1653991140000|2022-05-31 09:59:00|675.6|675.3|675.5|675.3|675.6|675.3|675.5|675.3|0
1653991150000|2022-05-31 09:59:10|675.4|675.2|675.5|675.1|675.5|675.2|675.4|675.1|446
1653991160000|2022-05-31 09:59:20|675.6|675.2|676|675.8|676|675.8|675.5|675.2|3112
1653991170000|2022-05-31 09:59:30|676.2|675.9|676.4|675.8|676.4|676|676|675.7|2000
1653991180000|2022-05-31 09:59:40|676.2||676.2||676.2||676.2||0
1653991190000|2022-05-31 09:59:50|676.1||676.1||676.1||676.1||0
1653991210000|2022-05-31 10:00:10||675.7||675.7||675.7||675.7|0
1653991220000|2022-05-31 10:00:20||676||675.7||676||675.7|1000
1653991230000|2022-05-31 10:00:30||675.8||675.8||675.8||675.8|15
1653991250000|2022-05-31 10:00:50|676|675.7|676|675.7|676|675.7|676|675.7|0
1653991260000|2022-05-31 10:01:00|||||||||141
1653991280000|2022-05-31 10:01:20|676.1|675.8|676.6|676.3|676.6|676.3|676.1|675.8|1982
1653991290000|2022-05-31 10:01:30||676.4||676.3||676.4||676.3|0
1653991300000|2022-05-31 10:01:40||676.2||676.2||676.2||676.2|0
1653991320000|2022-05-31 10:02:00|676.5|676.1|676.2|675.8|676.5|676.3|676.2|675.8|1283
1653991330000|2022-05-31 10:02:10|676.1|675.7|675.9|675.5|676.1|675.7|675.9|675.5|742
1653991340000|2022-05-31 10:02:20||675.4||675.4||675.4||675.4|0
1653991350000|2022-05-31 10:02:30|675.8|675.3|675.7|675.1|675.8|675.3|675.7|675.1|0
1653991370000|2022-05-31 10:02:50|675.6|675.2|675.5|675.1|675.6|675.2|675.5|675.1|100
1653991380000|2022-05-31 10:03:00|675.8|675.7|675.7|675.5|676.1|675.7|675.5|675.2|6294
1653991400000|2022-05-31 10:03:20|675.6|675.4|675.5|675|675.6|675.5|675.5|675|944
1653991410000|2022-05-31 10:03:30|675.9|675.8|676.1|675.5|676.1|675.8|675.8|675.1|6000
1653991450000|2022-05-31 10:04:10|675.8|675.6|675.8|675.5|675.8|675.6|675.8|675.5|5
1653991470000|2022-05-31 10:04:30|675.7|675.4|675.4|675|675.7|675.4|675.4|675|915
1653991500000|2022-05-31 10:05:00|675.3||675.3||675.3||675.3||0
1653991510000|2022-05-31 10:05:10|675.6|675.1|675.5|675.1|675.6|675.1|675.5|675.1|2100
1653991530000|2022-05-31 10:05:30|675.4|675|675.2|674.8|675.4|675|675.2|674.7|11586
1653991540000|2022-05-31 10:05:40|675.3|674.9|675.7|675.1|676.1|675.8|675.3|674.9|9332
1653991560000|2022-05-31 10:06:00||675.3||675.3||675.3||675.3|0
1653991570000|2022-05-31 10:06:10|675.6||675.6||675.6||675.6||0
1653991580000|2022-05-31 10:06:20|675.9|675.4|675.6|675.3|675.9|675.5|675.5|675.3|2782
1653991640000|2022-05-31 10:07:20|675.7|675.4|675.9|675.6|676.1|675.6|675.7|675.4|1719
1653991660000|2022-05-31 10:07:40|676.1|675.7|675.8|675.7|676.1|675.8|675.8|675.5|22410
1653991670000|2022-05-31 10:07:50|675.7|675.5|675.4|675.2|675.7|675.5|675.4|675.2|232
1653991710000|2022-05-31 10:08:30|675.3|675.1|675.3|675|675.3|675.1|675.3|675|0
1653991720000|2022-05-31 10:08:40|675.4|675.1|676|675.3|676|675.3|675.4|675.1|938
1653991750000|2022-05-31 10:09:10|675.8|675.5|675.8|675.5|675.8|675.5|675.8|675.5|0
1653991790000|2022-05-31 10:09:50||675.6||675.6||675.6||675.6|10
1653991800000|2022-05-31 10:10:00|676|675.5|676.2|676|676.3|676|676|675.5|233
1653991810000|2022-05-31 10:10:10|676.1|675.9|675.7|675.5|676.1|675.9|675.7|675.5|6111
1653991820000|2022-05-31 10:10:20|675.9|675.7|675.9|675.5|676|675.7|675.9|675.5|301
1653991840000|2022-05-31 10:10:40|675.8||675.8||675.8||675.8||0
1653991850000|2022-05-31 10:10:50|675.7|675.4|675.7|675.4|675.7|675.4|675.7|675.3|764
1653991860000|2022-05-31 10:11:00|675.8|675.3|676.1|675.8|676.3|675.9|675.8|675.3|1739
1653991870000|2022-05-31 10:11:10||675.7||675.6||675.7||675.6|0
1653991880000|2022-05-31 10:11:20||675.5||675.5||675.5||675.5|0
1653991890000|2022-05-31 10:11:30||675.8||675.8||675.8||675.8|0
1653991910000|2022-05-31 10:11:50|676.2|676.1|676.2|676.1|676.2|676.1|676.2|676.1|11359
1653991920000|2022-05-31 10:12:00|676.4||676.5||676.5||676.4||291
1653991930000|2022-05-31 10:12:10|676.6|676.2|676.6|676.2|676.6|676.2|676.3|676.2|312
1653991970000|2022-05-31 10:12:50|676.5|676.3|676.5|676.3|676.6|676.3|676.4|676.3|3345
1653991980000|2022-05-31 10:13:00|676.6|676.2|676.4|676.1|676.6|676.2|676.2|676.1|8930
1653991990000|2022-05-31 10:13:10|676.3||676.3||676.3||676.3||0
1653992030000|2022-05-31 10:13:50|676.5|676.2|676.4|676.1|676.5|676.3|676.3|676.1|2055
1653992070000|2022-05-31 10:14:30|676.3||676.2||676.3||676.2||0
1653992100000|2022-05-31 10:15:00|676.1|676|676|675.5|676.1|676|676|675.5|353
1653992110000|2022-05-31 10:15:10|675.9|675.4|675.8|675.3|675.9|675.4|675.8|675.3|0
1653992130000|2022-05-31 10:15:30||675.5||675.5||675.5||675.5|0
1653992150000|2022-05-31 10:15:50||675.6||675.5||675.6||675.5|74
1653992230000|2022-05-31 10:17:10|||||||||15
1653992250000|2022-05-31 10:17:30|675.7|675.7|675.7|675.5|675.7|675.7|675.7|675.5|301
1653992270000|2022-05-31 10:17:50|675.8||675.8||675.8||675.8||0
1653992290000|2022-05-31 10:18:10|675.7||675.7||675.7||675.7||0
1653992330000|2022-05-31 10:18:50|675.6|675.4|674.8|674.5|675.7|675.4|674.8|674.5|3173
1653992340000|2022-05-31 10:19:00|675|674.6|674.9|674.3|675.2|674.8|674.6|674.3|20693
1653992350000|2022-05-31 10:19:10|674.8||674.7||674.8||674.7||0
1653992360000|2022-05-31 10:19:20|674.6|674.2|674.6|674.2|674.6|674.2|674.6|674.1|0
1653992370000|2022-05-31 10:19:30|674.5|674.1|674.4|674.1|674.5|674.1|674.4|674|0
1653992380000|2022-05-31 10:19:40||674||674||674||674|0
1653992390000|2022-05-31 10:19:50||674.1||674.2||674.2||674|200
1653992400000|2022-05-31 10:20:00|674.3|674.1|673.9|673.5|674.6|674.1|673.9|673.4|14040
1653992450000|2022-05-31 10:20:50|673.8||673.7||673.8||673.6||0
1653992460000|2022-05-31 10:21:00|673.6|673.4|673.5|673.2|673.6|673.4|673.4|673.2|4159
1653992470000|2022-05-31 10:21:10|673.7|673.3|673.7|673.2|673.7|673.4|673.5|673.2|831
1653992480000|2022-05-31 10:21:20||673.3||673.3||673.3||673.3|300
1653992510000|2022-05-31 10:21:50||673.2||673.3||673.3||673.2|0
1653992520000|2022-05-31 10:22:00|673.6||673.6||673.6||673.6||0
1653992530000|2022-05-31 10:22:10|673.5|673.2|673.9|673.5|673.9|673.5|673.5|673.2|734
1653992540000|2022-05-31 10:22:20|674.1|673.6|674.1|673.8|674.2|673.8|674.1|673.6|706
1653992550000|2022-05-31 10:22:30|||||||||31
1653992560000|2022-05-31 10:22:40||673.7||673.7||673.7||673.7|0
1653992570000|2022-05-31 10:22:50|674|673.6|673.6|673.3|674|673.6|673.6|673.3|716
1653992580000|2022-05-31 10:23:00|673.8|673.4|673.9|673.5|674|673.5|673.8|673.4|500
1653992600000|2022-05-31 10:23:20|674.1|673.7|674.3|674|674.5|674|674.1|673.7|564
1653992610000|2022-05-31 10:23:30|674.5||674.6||674.6||674.5||0
1653992620000|2022-05-31 10:23:40|674.8|674.1|674.7|674.4|674.8|674.4|674.7|674.1|0
1653992630000|2022-05-31 10:23:50|674.8||674.8||674.8||674.8||0
1653992650000|2022-05-31 10:24:10|674.9||674.9||674.9||674.9||0
1653992680000|2022-05-31 10:24:40|675|674.5|675|674.4|675|674.5|675|674.4|0
1653992690000|2022-05-31 10:24:50||674.5||674.5||674.5||674.5|0
1653992700000|2022-05-31 10:25:00|675.1|674.6|675.1|674.7|675.1|674.7|675.1|674.6|0
1653992720000|2022-05-31 10:25:20|675|674.6|675|674.6|675|674.6|675|674.6|200
1653992730000|2022-05-31 10:25:30|675.1|674.7|675|674.8|675.1|674.8|675|674.7|206
1653992740000|2022-05-31 10:25:40|674.9|674.9|675.4|674.9|675.4|675|674.9|674.8|1225
1653992750000|2022-05-31 10:25:50|675.3|674.8|675.3|674.8|675.3|674.8|675.3|674.7|2312
1653992760000|2022-05-31 10:26:00|675.4|674.9|675.6|674.9|675.6|674.9|675.4|674.9|0
1653992770000|2022-05-31 10:26:10|675.3||675.3||675.3||675.3||0
1653992780000|2022-05-31 10:26:20|675.4||675.4||675.4||675.4||0
1653992800000|2022-05-31 10:26:40|675.6|675|675.4|675|675.6|675.1|675.4|675|0
1653992810000|2022-05-31 10:26:50|675.6|675.1|675.6|675.4|675.6|675.4|675.6|675|214
1653992830000|2022-05-31 10:27:10|675.8|675.5|675.9|675.4|676|675.5|675.8|675.4|751
1653992840000|2022-05-31 10:27:20|676||675.7||676||675.7||0
1653992850000|2022-05-31 10:27:30|675.6|675.3|675.6|675.1|675.6|675.3|675.5|675.1|433
1653992870000|2022-05-31 10:27:50|675.7|675.2|675.7|675.4|675.7|675.4|675.7|675.2|0
1653992910000|2022-05-31 10:28:30|||||||||163
1653992920000|2022-05-31 10:28:40|675.6||675.6||675.6||675.6||781
1653992930000|2022-05-31 10:28:50|675.7||675.7||675.7||675.7||0
1653992990000|2022-05-31 10:29:50|675.8|675.5|676.6|676.1|676.6|676.1|675.8|675.5|2555
1653993010000|2022-05-31 10:30:10|676.5||676.5||676.5||676.5||0
1653993060000|2022-05-31 10:31:00|676.7|676.6|676.7|676.3|677|676.6|676.6|676.1|33254
1653993070000|2022-05-31 10:31:10||676.4||676.3||676.4||676.3|0
1653993090000|2022-05-31 10:31:30|676.9|676.8|676.8|676.3|677.4|676.8|676.7|676.3|14652
1653993120000|2022-05-31 10:32:00|676.7||676.7||676.7||676.7||0
1653993190000|2022-05-31 10:33:10|676.6|676.5|677|676.7|677|676.7|676.6|676.3|13007
1653993210000|2022-05-31 10:33:30|677.2|676.8|677.2|676.9|677.2|676.9|677.2|676.8|825
1653993230000|2022-05-31 10:33:50|677.4|677|677.9|677.4|677.9|677.4|677.4|677|447
1653993240000|2022-05-31 10:34:00|677.8||677.8||677.8||677.8||0
1653993250000|2022-05-31 10:34:10|677.9|677.8|678.1|677.8|678.4|677.8|677.7|677.4|30526
1653993270000|2022-05-31 10:34:30|678.3|677.9|678.3|678|678.5|678|678.3|677.9|642
1653993280000|2022-05-31 10:34:40|678.2|677.9|678.2|677.9|678.2|677.9|678.2|677.9|0
1653993290000|2022-05-31 10:34:50|678.1|677.8|678.1|677.8|678.1|677.8|678.1|677.8|405
1653993300000|2022-05-31 10:35:00|678.2|678.1|678.3|677.9|678.3|678.1|678.2|677.8|3296
1653993310000|2022-05-31 10:35:10|678.2||678.2||678.2||678.2||0
1653993330000|2022-05-31 10:35:30|678.3||678.3||678.3||678.3||0
1653993350000|2022-05-31 10:35:50|678.5|678|678.5|678.2|678.5|678.2|678.5|678|1062
1653993360000|2022-05-31 10:36:00|678.7|678.3|678.8|678.4|678.9|678.4|678.7|678.3|738
1653993390000|2022-05-31 10:36:30|678.6|678.3|678.5|678.3|678.6|678.3|678.5|678.3|89
1653993400000|2022-05-31 10:36:40|678.4|678.2|678.3|677.8|678.4|678.2|678.3|677.8|1007
1653993420000|2022-05-31 10:37:00|678.2|677.7|677.9|677.4|678.2|677.7|677.9|677.4|4
1653993440000|2022-05-31 10:37:20|677.8|677.3|677.7|677.4|677.8|677.4|677.7|677.2|0
1653993450000|2022-05-31 10:37:30|677.6|677.3|677.3|677|677.6|677.3|677.3|676.9|3
1653993460000|2022-05-31 10:37:40|677.2|676.9|676.8|676.3|677.2|676.9|676.8|676.3|222
1653993470000|2022-05-31 10:37:50|676.7|676.2|676.3|675.9|676.7|676.2|676.3|675.8|12550
1653993480000|2022-05-31 10:38:00|676.2|675.8|676.2|675.9|676.2|675.9|676.2|675.8|0
1653993490000|2022-05-31 10:38:10|676.3|675.8|676.3|675.9|676.3|676|676.3|675.8|209
1653993500000|2022-05-31 10:38:20|676.2|675.8|676.2|675.8|676.2|675.8|676.2|675.8|0
1653993510000|2022-05-31 10:38:30||675.7||675.7||675.7||675.7|0
1653993520000|2022-05-31 10:38:40||675.8||675.9||675.9||675.8|0
1653993530000|2022-05-31 10:38:50|676.1|675.7|676|675.4|676.3|675.7|676|675.4|14742
1653993540000|2022-05-31 10:39:00||675.5||675.5||675.5||675.5|0
1653993580000|2022-05-31 10:39:40|675.9||675.9||675.9||675.9||0
1653993610000|2022-05-31 10:40:10|675.8||675.7||675.8||675.7||0
1653993630000|2022-05-31 10:40:30|675.6|675.4|675.7|675.4|675.7|675.4|675.5|675.4|464
1653993650000|2022-05-31 10:40:50|675.8|675.5|676.9|676.4|676.9|676.4|675.8|675.5|4591
1653993660000|2022-05-31 10:41:00|676.8|676.3|676.7|676.3|676.8|676.3|676.5|676|598
1653993670000|2022-05-31 10:41:10|676.5|676.2|676.7|676.3|676.7|676.3|676.5|676.1|191
1653993680000|2022-05-31 10:41:20|676.9|676.4|677.2|676.7|677.4|676.7|676.9|676.4|229
1653993700000|2022-05-31 10:41:40|677.7|676.8|677.7|677.1|678|677.3|677.4|676.8|15401
1653993710000|2022-05-31 10:41:50|677.6|677|677.4|676.8|677.6|677|677.4|676.8|2036
1653993720000|2022-05-31 10:42:00|677.5|676.9|677.5|676.9|677.5|676.9|677.5|676.9|0
1653993730000|2022-05-31 10:42:10|677.4|676.8|677.5|677|677.5|677|677.4|676.8|0
1653993740000|2022-05-31 10:42:20||677.1||677.1||677.1||677.1|0
1653993750000|2022-05-31 10:42:30||677.2||677.2||677.2||677.2|0
1653993760000|2022-05-31 10:42:40|678.1|678|678.8|678.4|679.2|678.6|678.1|678|54739
1653993800000|2022-05-31 10:43:20|678.7|678.5|678|677.7|678.7|678.5|678|677.7|13393
1653993820000|2022-05-31 10:43:40|677.9||677.9||677.9||677.9||867
1653993830000|2022-05-31 10:43:50|678|677.8|678|677.8|678|677.8|677.9|677.7|1265
1653993840000|2022-05-31 10:44:00||677.7||677.7||677.7||677.7|0
1653993880000|2022-05-31 10:44:40||677.6||677.5||677.6||677.4|998
1653993900000|2022-05-31 10:45:00|677.9|677.4|677.9|677.4|677.9|677.4|677.9|677.4|0
1653993910000|2022-05-31 10:45:10||677.5||677.6||677.6||677.4|0
1653993920000|2022-05-31 10:45:20|677.8|677.5|677.8|677.3|677.8|677.5|677.8|677.3|2
1653993930000|2022-05-31 10:45:30|677.7|677.2|677.7|677.2|677.7|677.2|677.7|677.2|0
1653993950000|2022-05-31 10:45:50|677.5|677.1|677.5|677|677.5|677.1|677.5|677|0
1653993970000|2022-05-31 10:46:10||677.1||677.1||677.1||677.1|0
1653993980000|2022-05-31 10:46:20|677.3|677.2|677.5|677.1|677.5|677.2|677.3|677.1|216
1653993990000|2022-05-31 10:46:30|677.1|677|677.5|677.1|677.6|677.2|677.1|677|5992
1653994000000|2022-05-31 10:46:40|677.4|677|677.4|677|677.4|677|677.4|677|392
1653994010000|2022-05-31 10:46:50|677.6|677.5|678.6|677.9|678.6|678|677.6|677.4|17625
1653994020000|2022-05-31 10:47:00|678.3|677.8|678.7|678.4|679|678.4|678.2|677.8|22575
1653994040000|2022-05-31 10:47:20||678.3||678.3||678.3||678.3|0
1653994080000|2022-05-31 10:48:00|679|678.4|678.7|678.3|679|678.5|678.7|678.3|3000
1653994110000|2022-05-31 10:48:30|678.6|678.2|678.7|678.3|678.7|678.3|678.5|678.2|408
1653994140000|2022-05-31 10:49:00|678.6|678.2|678|677.8|678.7|678.2|678|677.8|441
1653994170000|2022-05-31 10:49:30|677.9|677.6|677.9|677.3|678|677.7|677.7|677.2|1901
1653994180000|2022-05-31 10:49:40|677.8|677.4|677.8|677.4|677.9|677.6|677.6|677.4|922
1653994190000|2022-05-31 10:49:50||677.3||677.3||677.3||677.3|0
1653994220000|2022-05-31 10:50:20|677.9|677.4|678.4|678|678.5|678|677.9|677.4|2693
1653994230000|2022-05-31 10:50:30|678.3|677.9|678.4|677.9|678.4|678|678.2|677.9|2565
1653994260000|2022-05-31 10:51:00|678.2|678|678.5|678.1|678.6|678.1|678.2|678|3000
1653994270000|2022-05-31 10:51:10|678.4|678|678.3|677.9|678.4|678|678.3|677.9|0
1653994280000|2022-05-31 10:51:20|678.2|677.8|677.9|677.5|678.2|677.8|677.9|677.5|1385
1653994300000|2022-05-31 10:51:40||677.4||677.5||677.5||677.4|0
1653994330000|2022-05-31 10:52:10|678.1|677.6|678.1|677.8|678.1|677.8|677.9|677.6|720
1653994340000|2022-05-31 10:52:20||677.7||677.6||677.7||677.6|0
1653994390000|2022-05-31 10:53:10||677.5||677.4||677.5||677.4|0
1653994420000|2022-05-31 10:53:40|678|677.3|677.4|677|678|677.3|677.4|677|455
1653994430000|2022-05-31 10:53:50|677.3||677.3||677.3||677.3||0
1653994450000|2022-05-31 10:54:10|677.5|677.1|677.7|677.4|678|677.5|677.5|677.1|657
1653994470000|2022-05-31 10:54:30|677.9|677.5|678.1|677.7|678.1|677.8|677.9|677.5|6
1653994530000|2022-05-31 10:55:30||677.8||677.8||677.8||677.8|0
1653994540000|2022-05-31 10:55:40||677.7||677.7||677.7||677.7|0
1653994550000|2022-05-31 10:55:50|678|677.8|678.1|677.9|678.1|677.9|678|677.8|838
1653994560000|2022-05-31 10:56:00||677.8||677.7||677.8||677.7|0
1653994570000|2022-05-31 10:56:10|678||678||678||678||0
1653994610000|2022-05-31 10:56:50|677.9|677.6|677.8|677.2|677.9|677.6|677.8|677.2|140
1653994620000|2022-05-31 10:57:00|677.7|677.3|677.6|677.3|677.7|677.3|677.6|677.3|0
1653994640000|2022-05-31 10:57:20|677.5|677.2|677.4|677|677.5|677.2|677.4|677|47
1653994650000|2022-05-31 10:57:30|677.3||677.2||677.4||677.2||735
1653994690000|2022-05-31 10:58:10|||||||||744
1653994700000|2022-05-31 10:58:20|677.3|677.1|677.4|677|677.4|677.2|677.3|677|1219
1653994750000|2022-05-31 10:59:10|677.6|677.1|677.8|677.4|677.8|677.4|677.6|677.1|909
1653994760000|2022-05-31 10:59:20|677.7|677.3|677.7|677.3|677.8|677.3|677.7|677.3|0
1653994770000|2022-05-31 10:59:30||677.2||677.2||677.2||677.2|0
1653994780000|2022-05-31 10:59:40|677.6|677.1|677.5|677|677.6|677.1|677.4|677|925
1653994790000|2022-05-31 10:59:50|677.4||677.4||677.4||677.4||0
1653994920000|2022-05-31 11:02:00|677.6|677.1|678.5|678.1|678.5|678.1|677.6|677.1|5422
1653994930000|2022-05-31 11:02:10|678.7||678.5||678.7||678.5||0
1653994940000|2022-05-31 11:02:20|678.4|678|678.4|678|678.4|678|678.4|678|0
1653994950000|2022-05-31 11:02:30|678.3|677.9|678.2|677.6|678.3|677.9|678.2|677.6|2998
1653994970000|2022-05-31 11:02:50|678.1|677.5|678|677.4|678.1|677.5|678|677.4|0
1653994980000|2022-05-31 11:03:00|677.9|677.3|677.8|677.2|677.9|677.3|677.8|677.2|0
1653994990000|2022-05-31 11:03:10||677.3||677.2||677.3||677.2|0
1653995000000|2022-05-31 11:03:20||677.3||677.4||677.4||677.3|0
1653995020000|2022-05-31 11:03:40|677.7|677.2|677.7|677|677.7|677.2|677.7|677|917
1653995030000|2022-05-31 11:03:50|677.6|677.2|677.6|677.2|677.6|677.3|677.6|677.2|0
1653995040000|2022-05-31 11:04:00|677.7|677.3|677.6|677.4|677.8|677.5|677.6|677.2|3022
1653995060000|2022-05-31 11:04:20|677.5|677.3|677.5|677.2|677.5|677.3|677.5|677.2|0
1653995100000|2022-05-31 11:05:00|677.6|677.3|677.5|677.2|677.6|677.4|677.5|677.2|554
1653995120000|2022-05-31 11:05:20|677.6|677.3|678.8|678.2|679|678.4|677.4|677.3|24061
1653995130000|2022-05-31 11:05:30|678.4|678.1|678.4|678.1|678.4|678.2|678.4|678|147
1653995150000|2022-05-31 11:05:50|678.2|678.2|678.4|678|678.4|678.2|678.2|678|969
1653995160000|2022-05-31 11:06:00||678.1||678.1||678.1||678.1|121
1653995170000|2022-05-31 11:06:10||678||678||678||678|0
1653995230000|2022-05-31 11:07:10|678.6|678.1|678.7|678.1|678.7|678.3|678.6|678.1|455
1653995240000|2022-05-31 11:07:20|678.6|678|678.6|678|678.6|678|678.6|678|0
1653995260000|2022-05-31 11:07:40||678.1||678.2||678.2||678.1|0
1653995270000|2022-05-31 11:07:50||678.1||678.1||678.1||678.1|0
1653995280000|2022-05-31 11:08:00||678.2||678.2||678.3||678.2|0
1653995300000|2022-05-31 11:08:20||678.3||678.3||678.3||678.3|8
1653995310000|2022-05-31 11:08:30|678.7|678.4|679.4|678.8|679.5|678.9|678.7|678.4|1251
1653995320000|2022-05-31 11:08:40||678.9||678.8||678.9||678.8|0
1653995330000|2022-05-31 11:08:50|679.5|678.9|679.2|678.8|679.6|679|679.2|678.8|0
1653995340000|2022-05-31 11:09:00||678.7||678.7||678.7||678.7|0
1653995350000|2022-05-31 11:09:10||678.8||678.8||678.8||678.8|0
1653995360000|2022-05-31 11:09:20|679.4|679.1|679.4|679.1|679.4|679.2|679.4|679.1|0
1653995370000|2022-05-31 11:09:30|679.6|679|679.9|679.4|680.2|679.7|679.6|678.9|28106
1653995380000|2022-05-31 11:09:40|679.8|679.3|679.4|678.8|679.8|679.3|679.4|678.8|0
1653995400000|2022-05-31 11:10:00||678.7||678.9||678.9||678.7|0
1653995410000|2022-05-31 11:10:10|679.8|679|680|679.6|680|679.8|679.5|679|10191
1653995430000|2022-05-31 11:10:30||679.7||679.6||679.7||679.6|0
1653995470000|2022-05-31 11:11:10|680.2|679.7|680|679.6|680.4|679.8|679.8|679.4|5010
1653995490000|2022-05-31 11:11:30|679.9|679.7|679.6|679.1|679.9|679.7|679.6|679.1|1361
1653995500000|2022-05-31 11:11:40|679.5|679|679.1|678.8|679.5|679|679|678.8|1289
1653995540000|2022-05-31 11:12:20|679||679||679.1||678.9||1549
1653995550000|2022-05-31 11:12:30|679.1||679.1||679.1||679.1||69
1653995560000|2022-05-31 11:12:40|679.3|679.2|679.2|678.8|679.3|679.2|679.2|678.8|5656
1653995570000|2022-05-31 11:12:50|679.1||679||679.1||679||587
1653995590000|2022-05-31 11:13:10|||||||||374
1653995610000|2022-05-31 11:13:30|678.9||678.9||678.9||678.9||0
1653995620000|2022-05-31 11:13:40|679|678.9|679.1|678.8|679.2|679|679|678.8|11749
1653995630000|2022-05-31 11:13:50|679|678.9|679|678.8|679.1|678.9|679|678.8|2500
1653995640000|2022-05-31 11:14:00|678.9||679||679||678.9||237
1653995710000|2022-05-31 11:15:10|||||||||11
1653995720000|2022-05-31 11:15:20|679.1|678.9|679.1|678.8|679.1|678.9|679|678.8|327
1653995750000|2022-05-31 11:15:50|679||679||679||679||0
1653995760000|2022-05-31 11:16:00|678.9|678.7|678.1|677.7|678.9|678.7|678.1|677.7|8550
1653995770000|2022-05-31 11:16:10|678.2|677.8|678.3|678|678.3|678.2|678.2|677.8|3025
1653995830000|2022-05-31 11:17:10|678.2|678.1|678.3|678|678.3|678.1|678.1|678|2257
1653995910000|2022-05-31 11:18:30|678.4|678.1|678.3|678|678.4|678.2|678.3|678|591
1653995940000|2022-05-31 11:19:00|678.2|677.9|677.7|677.5|678.2|677.9|677.7|677.5|1189
1653995950000|2022-05-31 11:19:10|678.7|677.6|678.6|678.1|678.8|678.3|678.2|677.6|36672
1653995960000|2022-05-31 11:19:20|678.5|678|678.3|677.9|678.5|678|678.2|677.8|405
1653995980000|2022-05-31 11:19:40|678.2||678.2||678.2||678.2||0
1653996000000|2022-05-31 11:20:00|678.3|678|678.6|678.2|678.6|678.2|678.3|678|1938
1653996020000|2022-05-31 11:20:20||678.1||678.1||678.1||678.1|0
1653996050000|2022-05-31 11:20:50|678.7|678.2|678.6|678.2|678.7|678.3|678.6|678.2|1000
1653996060000|2022-05-31 11:21:00||678.1||678.3||678.4||678.1|500
1653996100000|2022-05-31 11:21:40|678.7|678.4|679|678.4|679|678.8|678.7|678.4|3294
1653996110000|2022-05-31 11:21:50||678.3||678.2||678.3||678.2|0
1653996120000|2022-05-31 11:22:00|678.9|678.4|678.2|677.7|678.9|678.4|678.2|677.7|116
1653996140000|2022-05-31 11:22:20|678.1|677.6|678|677.5|678.1|677.6|678|677.5|0
1653996210000|2022-05-31 11:23:30|678.1|677.6|678|677.6|678.1|677.6|678|677.6|0
1653996220000|2022-05-31 11:23:40|677.9|677.5|677.8|677.5|677.9|677.5|677.8|677.5|0
1653996230000|2022-05-31 11:23:50|677.7|677.4|677.8|677.2|677.8|677.4|677.7|677.2|75
1653996240000|2022-05-31 11:24:00|677.7|677.3|677.9|677.5|678|677.7|677.7|677.3|1338
1653996250000|2022-05-31 11:24:10||677.6||677.6||677.6||677.6|0
1653996320000|2022-05-31 11:25:20|677.8||677.8||677.9||677.8||0
1653996330000|2022-05-31 11:25:30|677.7|677.5|677.8|677.3|677.8|677.5|677.7|677.2|862
1653996340000|2022-05-31 11:25:40|677.7|677.2|677.7|677.2|677.7|677.2|677.7|677.2|0
1653996350000|2022-05-31 11:25:50|677.6|677.1|677.6|677|677.6|677.2|677.6|677|0
1653996360000|2022-05-31 11:26:00||677.2||677.2||677.2||677.2|0
1653996370000|2022-05-31 11:26:10|677.5||677.5||677.5||677.5||0
1653996410000|2022-05-31 11:26:50|677.6||677.4||677.6||677.4||0
1653996420000|2022-05-31 11:27:00|677.3|677.1|677.3|677|677.4|677.1|677.3|677|672
1653996480000|2022-05-31 11:28:00||676.9||676.9||676.9||676.9|576
1653996490000|2022-05-31 11:28:10||676.8||676.8||676.8||676.8|0
1653996500000|2022-05-31 11:28:20||677||677||677||677|0
1653996520000|2022-05-31 11:28:40|677.2|676.9|677.2|677|677.3|677|677.2|676.8|1
1653996530000|2022-05-31 11:28:50|677.1|676.9|677.2|676.9|677.2|676.9|677.1|676.9|444
1653996560000|2022-05-31 11:29:20|677.1|676.8|677.1|676.7|677.1|676.8|677.1|676.7|424
1653996570000|2022-05-31 11:29:30|677.2|676.8|677.2|676.8|677.2|676.8|677.2|676.8|0
1653996580000|2022-05-31 11:29:40|676.9|676.9|677.2|676.7|677.2|676.9|676.9|676.7|139
1653996590000|2022-05-31 11:29:50|676.9||676.9||676.9||676.9||0
1653996600000|2022-05-31 11:30:00|677|676.8|677.1|676.9|677.1|677|677|676.8|2589
1653996630000|2022-05-31 11:30:30|677|676.8|677|676.8|677.1|676.8|676.9|676.7|2150
1653996660000|2022-05-31 11:31:00|677.1|676.9|677.4|677.3|677.4|677.3|677.1|676.9|3772
1653996670000|2022-05-31 11:31:10|677.5||677.5||677.5||677.5||395
1653996720000|2022-05-31 11:32:00|677.4|677.2|677.3|676.8|677.4|677.2|677.2|676.8|358
1653996750000|2022-05-31 11:32:30|677.2|676.7|677.2|676.7|677.2|676.7|677.2|676.7|0
1653996760000|2022-05-31 11:32:40||676.9||676.9||676.9||676.9|0
1653996780000|2022-05-31 11:33:00|677|677|677.4|676.9|677.4|677.1|677|676.9|1731
1653996790000|2022-05-31 11:33:10|677.3||677.2||677.3||677.2||0
1653996850000|2022-05-31 11:34:10||677||677||677||677|0
1653996860000|2022-05-31 11:34:20||676.9||676.9||676.9||676.9|0
1653996880000|2022-05-31 11:34:40|677.1||677.2||677.2||677.1||0
1653996900000|2022-05-31 11:35:00|677.1||677.1||677.1||677.1||0
1653996910000|2022-05-31 11:35:10|677.2|677|677.5|677.2|677.8|677.4|677.2|677|5929
1653996920000|2022-05-31 11:35:20||677.3||677.3||677.3||677.3|0
1653996940000|2022-05-31 11:35:40||677.2||677.2||677.2||677.2|375
1653996980000|2022-05-31 11:36:20|677.8|677.3|677.8|677.6|678.1|677.7|677.8|677.3|12005
1653996990000|2022-05-31 11:36:30||677.7||677.5||677.7||677.5|117
1653997010000|2022-05-31 11:36:50|677.9|677.6|678|677.7|678.1|677.9|677.9|677.6|2577
1653997030000|2022-05-31 11:37:10|678.1|677.6|678.1|677.8|678.1|677.8|678.1|677.6|829
1653997040000|2022-05-31 11:37:20|678.3|677.9|678.4|678|678.6|678.1|678.3|677.9|660
1653997050000|2022-05-31 11:37:30||678.1||678.1||678.1||678.1|0
1653997100000|2022-05-31 11:38:20|678.6|678.2|678.6|678.3|678.6|678.3|678.6|678.2|783
1653997120000|2022-05-31 11:38:40|678.5|678.1|678.6|678.2|678.6|678.2|678.5|678.1|2934
1653997130000|2022-05-31 11:38:50||678.1||678.1||678.1||678.1|0
1653997150000|2022-05-31 11:39:10||678.3||678.3||678.3||678.3|0
1653997190000|2022-05-31 11:39:50|678.5|678.2|678.5|678.2|678.5|678.2|678.5|678.1|2
1653997260000|2022-05-31 11:41:00|678.4|678.1|678.5|678.2|678.5|678.2|678.4|678.1|434
1653997280000|2022-05-31 11:41:20|678.6|678.3|678.6|678.2|678.6|678.3|678.6|678.2|730
1653997290000|2022-05-31 11:41:30|678.5|678.1|678.4|678.1|678.5|678.1|678.4|678.1|0
1653997310000|2022-05-31 11:41:50||678.2||678.2||678.2||678.2|0
1653997320000|2022-05-31 11:42:00|678.5|678.3|678.4|678.1|679.3|679|678.4|678|8302
1653997330000|2022-05-31 11:42:10||678||677.9||678||677.8|0
1653997350000|2022-05-31 11:42:30|678.3|677.8|678.2|677.7|678.3|677.8|678.2|677.7|0
1653997360000|2022-05-31 11:42:40||677.6||677.8||677.8||677.6|0
1653997380000|2022-05-31 11:43:00|678.1|677.7|678.1|677.8|678.1|677.8|678.1|677.7|0
1653997430000|2022-05-31 11:43:50|678.2|677.9|678.2|678|678.2|678|678.2|677.9|250
1653997440000|2022-05-31 11:44:00|678.1|677.9|677.8|677.4|678.2|677.9|677.7|677.3|2342
1653997450000|2022-05-31 11:44:10|677.7||677.7||677.7||677.7||0
1653997460000|2022-05-31 11:44:20|677.6|677.3|677.5|677.2|677.6|677.3|677.5|677.2|0
1653997470000|2022-05-31 11:44:30|677.4||677.4||677.4||677.4||0
1653997480000|2022-05-31 11:44:40|677.5||677.5||677.5||677.5||0
1653997490000|2022-05-31 11:44:50||677.1||677.2||677.2||677.1|0
1653997530000|2022-05-31 11:45:30|677.4|677.1|677.4|677|677.4|677.1|677.4|677|1
1653997550000|2022-05-31 11:45:50|677.3||677.2||677.3||677.2||2753
1653997560000|2022-05-31 11:46:00|677.3|677.2|677.4|677.2|677.4|677.2|677.3|677.2|583
1653997570000|2022-05-31 11:46:10|677.5|677.3|677.5|677.2|677.7|677.4|677.5|677.2|3660
1653997580000|2022-05-31 11:46:20||677.3||677.3||677.3||677.3|0
1653997600000|2022-05-31 11:46:40||677.2||677.2||677.2||677.2|3
1653997730000|2022-05-31 11:48:50|||||||||23
1653997740000|2022-05-31 11:49:00||677.3||677.2||677.3||677.2|0
1653997750000|2022-05-31 11:49:10|677.6|677.3|677.5|677.2|677.6|677.3|677.4|677.2|2154
1653997760000|2022-05-31 11:49:20|677.4|677.1|677.5|677|677.5|677.1|677.3|677|3408
1653997800000|2022-05-31 11:50:00|677.4||677.4||677.4||677.4||0
1653997830000|2022-05-31 11:50:30|677.3|676.9|677|676.7|677.3|676.9|676.9|676.7|2511
1653997880000|2022-05-31 11:51:20|676.9|676.6|676.9|676.6|676.9|676.6|676.8|676.6|529
1653997890000|2022-05-31 11:51:30|676.8|676.4|676.8|676.5|676.8|676.5|676.5|676.4|10000
1653997900000|2022-05-31 11:51:40||676.4||676.5||676.5||676.4|0
1653997920000|2022-05-31 11:52:00|676.7|676.6|677.2|676.8|677.2|676.9|676.7|676.6|12799
1653997930000|2022-05-31 11:52:10|677.1|676.7|676.9|676.6|677.1|676.7|676.9|676.6|0
1653997940000|2022-05-31 11:52:20||676.5||676.5||676.5||676.5|0
1653997960000|2022-05-31 11:52:40||676.6||676.6||676.6||676.6|0
1653997980000|2022-05-31 11:53:00|677|676.7|677|676.8|677|676.8|677|676.7|405
1653997990000|2022-05-31 11:53:10|677.2|676.9|677.2|677|677.2|677|677.2|676.9|1104
1653998050000|2022-05-31 11:54:10|677.1|676.9|677.2|676.8|677.2|677|677.1|676.8|19
1653998070000|2022-05-31 11:54:30|677.1|676.7|676.9|676.6|677.1|676.7|676.9|676.5|1295
1653998080000|2022-05-31 11:54:40|677|676.4|676.8|676.6|677|676.6|676.8|676.4|4521
1653998090000|2022-05-31 11:54:50|676.7|676.5|676.6|676.3|676.7|676.5|676.6|676.2|2501
1653998100000|2022-05-31 11:55:00||676.4||676.4||676.4||676.4|0
1653998110000|2022-05-31 11:55:10|676.7|676.5|676.8|676.5|676.8|676.6|676.7|676.5|773
1653998130000|2022-05-31 11:55:30|676.7|676.4|676.7|676.4|676.7|676.4|676.7|676.4|0
1653998140000|2022-05-31 11:55:40|676.8||676.7||676.8||676.7||0
1653998150000|2022-05-31 11:55:50|676.6|676.3|675.9|675.7|676.6|676.3|675.9|675.7|6149
1653998180000|2022-05-31 11:56:20|676.1|675.6|676.4|676|676.5|676.1|676.1|675.6|6460
1653998190000|2022-05-31 11:56:30|676.5|676.1|676.8|676.3|676.8|676.3|676.5|676.1|0
1653998210000|2022-05-31 11:56:50|676.5|676.2|676.5|676.2|676.5|676.2|676.5|676.1|0
1653998230000|2022-05-31 11:57:10||676.3||676.3||676.3||676.3|0
1653998280000|2022-05-31 11:58:00|676.4|676.2|676.4|676.1|676.5|676.2|676.4|676.1|1281
1653998300000|2022-05-31 11:58:20||676.2||676.1||676.2||676.1|1845
1653998310000|2022-05-31 11:58:30|676.5|676.2|677.1|676.7|677.2|676.9|676.5|676.2|8091
1653998320000|2022-05-31 11:58:40||676.8||676.8||676.8||676.8|0
1653998330000|2022-05-31 11:58:50|677.3||677.1||677.3||677.1||0
1653998370000|2022-05-31 11:59:30|677.2|676.9|676.9|676.5|677.2|676.9|676.9|676.5|1692
1653998380000|2022-05-31 11:59:40||676.6||676.6||676.6||676.6|0
1653998400000|2022-05-31 12:00:00||676.7||676.6||676.7||676.6|0
1653998410000|2022-05-31 12:00:10||676.5||676.5||676.5||676.5|0
1653998430000|2022-05-31 12:00:30|676.8|676.4|676.4|676|676.9|676.4|676.4|676|516
1653998440000|2022-05-31 12:00:40||676.1||676.1||676.1||676.1|600
1653998450000|2022-05-31 12:00:50||676||676||676||676|0
1653998460000|2022-05-31 12:01:00|676.3|675.9|676.4|676|676.4|676|676.2|675.9|797
1653998470000|2022-05-31 12:01:10|676|675.9|676.6|676.1|676.7|676.2|676|675.9|12807
1653998490000|2022-05-31 12:01:30|676.5|676|676.5|676|676.5|676|676.5|676|0
1653998500000|2022-05-31 12:01:40|676.4|675.9|676.1|675.7|676.4|675.9|676.1|675.7|0
1653998510000|2022-05-31 12:01:50|676|675.6|676|675.5|676|675.6|676|675.5|0
1653998520000|2022-05-31 12:02:00|675.9||675.9||675.9||675.9||0
1653998560000|2022-05-31 12:02:40||675.6||675.6||675.6||675.6|200
1653998570000|2022-05-31 12:02:50||675.7||675.6||675.7||675.6|0
1653998580000|2022-05-31 12:03:00|675.8|675.5|675.8|675.5|675.9|675.5|675.8|675.5|0
1653998610000|2022-05-31 12:03:30|675.7|675.6|675.8|675.5|675.8|675.6|675.7|675.5|2264
1653998630000|2022-05-31 12:03:50|675.9|675.6|676.1|675.7|676.1|676|675.9|675.6|3662
1653998670000|2022-05-31 12:04:30|676|675.6|676.1|675.7|676.1|675.7|676|675.6|3
1653998690000|2022-05-31 12:04:50|676|675.6|675.9|675.6|676|675.6|675.9|675.6|321
1653998700000|2022-05-31 12:05:00|676||675.9||676||675.8||16
1653998710000|2022-05-31 12:05:10||675.7||675.6||675.7||675.6|0
1653998760000|2022-05-31 12:06:00|676|675.7|676.1|675.9|676.1|676|676|675.7|2871
1653998770000|2022-05-31 12:06:10|676.3|676|676.2|676|676.3|676|676.2|676|42
1653998780000|2022-05-31 12:06:20|676.3|676.1|676.8|676.3|676.8|676.4|676.3|676.1|1622
1653998790000|2022-05-31 12:06:30|676.6||676.6||676.6||676.6||0
1653998810000|2022-05-31 12:06:50|676.5|676.2|676.1|675.7|676.5|676.2|676.1|675.7|1270
1653998820000|2022-05-31 12:07:00|676.2|675.4|676.2|676|676.4|676|675.9|675.4|15833
1653998830000|2022-05-31 12:07:10|676.4|676.1|676.5|676.2|676.5|676.2|676.4|676.1|391
1653998860000|2022-05-31 12:07:40|676.7|676.1|676.5|676.1|676.8|676.5|676.4|676.1|1370
1653998870000|2022-05-31 12:07:50|676.4|676|676.2|676|676.4|676|676.2|676|1255
1653998880000|2022-05-31 12:08:00|676.3|676.1|676.6|676.2|676.6|676.2|676.3|676.1|992
1653998890000|2022-05-31 12:08:10||676.3||676.3||676.3||676.3|0
1653998900000|2022-05-31 12:08:20|676.5||676.6||676.6||676.5||0
1653998910000|2022-05-31 12:08:30|676.5|676.2|676.3|675.6|676.5|676.2|676.3|675.6|55
1653998930000|2022-05-31 12:08:50|676.2|675.7|676.1|675.6|676.2|675.7|676.1|675.6|0
1653998940000|2022-05-31 12:09:00|676|675.5|675.7|675.2|676|675.5|675.7|675.2|1200
1653998950000|2022-05-31 12:09:10||675.3||675.3||675.3||675.3|0
1653998970000|2022-05-31 12:09:30|675.8|675.4|676.1|675.9|676.1|675.9|675.8|675.4|2174
1653999000000|2022-05-31 12:10:00|676||676||676||676||84
1653999010000|2022-05-31 12:10:10|676.1||676||676.1||676||6
1653999020000|2022-05-31 12:10:20|676.1||676.1||676.1||676||88
1653999030000|2022-05-31 12:10:30|676.2|676|676.2|675.9|676.2|676|676.2|675.9|427
1653999060000|2022-05-31 12:11:00|676.3|676|676.2|676|676.3|676|676.2|676|407
1653999070000|2022-05-31 12:11:10||675.9||675.9||675.9||675.9|30
1653999080000|2022-05-31 12:11:20||676||676||676||676|0
1653999090000|2022-05-31 12:11:30|676.1||676.2||676.2||676.1||1362
1653999100000|2022-05-31 12:11:40|||||||||1000
1653999110000|2022-05-31 12:11:50|676.1|676.1|676.4|676|676.4|676.1|676.1|676|4150
1653999120000|2022-05-31 12:12:00|676.3||676.3||676.3||676.1||3471
1653999130000|2022-05-31 12:12:10|676.2||676.2||676.2||676.2||0
1653999140000|2022-05-31 12:12:20|676.3|676.1|676.3|676|676.3|676.1|676.3|676|100
1653999150000|2022-05-31 12:12:30|676.2||676.3||676.3||676.2||574
1653999180000|2022-05-31 12:13:00|676.2||676.2||676.2||676.2||1082
1653999190000|2022-05-31 12:13:10|676.1||676.2||676.2||676.1||5830
1653999220000|2022-05-31 12:13:40|676.3|676.1|676.6|676.3|676.6|676.3|676.3|676.1|2785
1653999230000|2022-05-31 12:13:50|676.4|676.2|676.4|676.2|676.4|676.2|676.4|676.2|0
1653999240000|2022-05-31 12:14:00|676.6|676.1|676.6|676.1|676.7|676.1|676.6|676.1|0
1653999250000|2022-05-31 12:14:10||676.2||676.3||676.3||676.2|0
1653999260000|2022-05-31 12:14:20||676.4||676.4||676.4||676.4|0
1653999270000|2022-05-31 12:14:30|676.7|676.5|676.8|676.6|676.8|676.6|676.7|676.5|790
1653999280000|2022-05-31 12:14:40|676.9|676.7|677|676.7|677|676.7|676.9|676.7|729
1653999310000|2022-05-31 12:15:10|677.5|676.8|677.4|677|677.5|677.2|677.3|676.8|13501
1653999320000|2022-05-31 12:15:20|677.3||677.3||677.3||677.3||0
1653999360000|2022-05-31 12:16:00|677.2||677.2||677.2||677.2||0
1653999380000|2022-05-31 12:16:20|677.1|676.9|676.7|676.5|677.1|676.9|676.7|676.5|359
1653999390000|2022-05-31 12:16:30|676.8|676.6|676.7|676.4|676.8|676.6|676.7|676.4|974
1653999400000|2022-05-31 12:16:40|676.8|676.6|676.8|676.6|676.8|676.6|676.8|676.4|27
1653999420000|2022-05-31 12:17:00|676.7||676.8||676.8||676.7||0
1653999460000|2022-05-31 12:17:40|676.9|676.7|677.1|676.8|677.1|676.8|676.9|676.7|1080
1653999470000|2022-05-31 12:17:50|677.3|676.9|677.3|676.9|677.4|677|677.3|676.9|0
1653999480000|2022-05-31 12:18:00|677.4|677|677.4|677.1|677.4|677.1|677.4|677|0
1653999510000|2022-05-31 12:18:30|677.6|677.2|677.6|677.3|677.7|677.3|677.6|677.2|1114
1653999520000|2022-05-31 12:18:40|677.5||677.6||677.6||677.5||0
1653999530000|2022-05-31 12:18:50|677.5||677.5||677.5||677.5||0
1653999540000|2022-05-31 12:19:00|677.6||677.6||677.6||677.6||0
1653999550000|2022-05-31 12:19:10|677.5||677.6||677.6||677.5||0
1653999560000|2022-05-31 12:19:20||677.4||677.4||677.4||677.4|0
1653999590000|2022-05-31 12:19:50|677.5|677.3|677.2|676.9|677.5|677.3|677.2|676.9|731
1653999600000|2022-05-31 12:20:00||677||676.9||677||676.9|0
1653999690000|2022-05-31 12:21:30|677.1|676.8|677|676.6|677.1|676.8|676.9|676.4|863
1653999710000|2022-05-31 12:21:50|676.8|676.5|676.8|676.5|677|676.5|676.8|676.5|214
1653999730000|2022-05-31 12:22:10||676.6||676.6||676.6||676.6|0
1653999740000|2022-05-31 12:22:20|676.7|676.5|676.8|676.5|676.8|676.5|676.7|676.4|1
1653999800000|2022-05-31 12:23:20|676.7||676.7||676.7||676.7||0
1653999810000|2022-05-31 12:23:30|676.6|676.4|676.5|676.2|676.7|676.4|676.5|676.2|70
1653999820000|2022-05-31 12:23:40|676.6|676.3|676.6|676.2|676.6|676.4|676.6|676.2|571
1653999860000|2022-05-31 12:24:20|676.7|676.3|676.7|676.2|676.7|676.5|676.7|676.2|1661
1653999880000|2022-05-31 12:24:40||676.3||676.3||676.3||676.3|0
1653999890000|2022-05-31 12:24:50|676.8|676.4|676.7|676.4|676.8|676.4|676.7|676.4|1100
1653999900000|2022-05-31 12:25:00|676.6|676.3|676.6|676.3|676.6|676.3|676.6|676.3|0
1653999910000|2022-05-31 12:25:10|676.7||676.7||676.7||676.7||0
1653999940000|2022-05-31 12:25:40||676.4||676.4||676.4||676.4|0
1653999950000|2022-05-31 12:25:50|676.6|676.3|676.6|676.3|676.6|676.3|676.6|676.3|0
1653999960000|2022-05-31 12:26:00|676.7||676.6||676.7||676.6||0
1653999970000|2022-05-31 12:26:10|676.5|676.2|676.6|676.2|676.6|676.2|676.5|676.2|4
1654000030000|2022-05-31 12:27:10||676.3||676.2||676.3||676.2|0
1654000070000|2022-05-31 12:27:50|676.4||676.4||676.4||676.4||195
1654000080000|2022-05-31 12:28:00|676.3|676.1|676.2|675.9|676.3|676.1|676.2|675.9|2753
1654000090000|2022-05-31 12:28:10||676||676||676.1||676|0
1654000100000|2022-05-31 12:28:20||675.9||676||676||675.9|0
1654000120000|2022-05-31 12:28:40||675.9||675.9||675.9||675.9|0
1654000130000|2022-05-31 12:28:50||676||676||676||676|0
1654000140000|2022-05-31 12:29:00|676.1|676.1|676.4|676|676.4|676.1|676.1|676|809
1654000150000|2022-05-31 12:29:10||676.1||676||676.1||676|0
1654000190000|2022-05-31 12:29:50|676.6|676.1|676.6|676|676.8|676.3|676.6|676|3926
1654000220000|2022-05-31 12:30:20|676.5||676.4||676.5||676.4||0
1654000230000|2022-05-31 12:30:30||676.1||676.2||676.2||676.1|206
1654000240000|2022-05-31 12:30:40|676.3|676.1|676.3|676|676.3|676.1|676.2|676|0
1654000250000|2022-05-31 12:30:50|676.4|676.1|676.4|676|676.4|676.1|676.4|676|0
1654000320000|2022-05-31 12:32:00|676.3|675.9|676.1|675.9|676.3|676|676.1|675.9|2042
1654000330000|2022-05-31 12:32:10|676|675.8|676.4|676|676.5|676.2|675.9|675.7|27438
1654000340000|2022-05-31 12:32:20||676.1||676.1||676.1||676|1012
1654000370000|2022-05-31 12:32:50|676.3||676.3||676.3||676.3||13
1654000390000|2022-05-31 12:33:10|676.2|676|676.2|675.9|676.2|676|676.1|675.9|159
1654000400000|2022-05-31 12:33:20|676.1|676|676.2|675.9|676.3|676|675.9|675.6|31287
1654000410000|2022-05-31 12:33:30|676.1||676.1||676.2||676.1||40
1654000420000|2022-05-31 12:33:40|676|675.8|676.1|675.9|676.1|675.9|675.9|675.6|20843
1654000440000|2022-05-31 12:34:00|676|676|676.1|675.9|676.2|676|676|675.9|6600
1654000480000|2022-05-31 12:34:40|676|675.8|675.5|675.4|676|675.8|675.5|675.4|10732
1654000490000|2022-05-31 12:34:50|675.4|675.3|675.4|675|675.4|675.3|675.3|675|2262
1654000500000|2022-05-31 12:35:00|675.3|675.1|675.4|675.1|675.4|675.1|675.2|675.1|935
1654000510000|2022-05-31 12:35:10|675.3|675|675.3|675.1|675.3|675.1|675.3|675|0
1654000560000|2022-05-31 12:36:00|675.4|675.2|675.4|675|675.7|675.3|675.3|675|2561
1654000570000|2022-05-31 12:36:10|675.3||675.2||675.3||675.2||0
1654000580000|2022-05-31 12:36:20|675.1||675.2||675.2||675.1||1585
1654000590000|2022-05-31 12:36:30|675.1||675.1||675.1||675.1||0
1654000600000|2022-05-31 12:36:40|||||||||15
1654000610000|2022-05-31 12:36:50|||||||||1731
1654000620000|2022-05-31 12:37:00|675.2||675.2||675.3||675.2||1502
1654000630000|2022-05-31 12:37:10|675.1||675.1||675.1||675.1||1600
1654000640000|2022-05-31 12:37:20|||||||||2348
1654000660000|2022-05-31 12:37:40|675.2||675.2||675.2||675.2||97
1654000680000|2022-05-31 12:38:00|675.1||675.1||675.1||675.1||0
1654000690000|2022-05-31 12:38:10|675.2||675.2||675.2||675.2||2
1654000700000|2022-05-31 12:38:20|675.1|675.1|675.3|675|675.3|675.1|675.1|675|2090
1654000720000|2022-05-31 12:38:40||675.1||675||675.1||675|1
1654000730000|2022-05-31 12:38:50|675.4||675.2||675.4||675.2||0
1654000820000|2022-05-31 12:40:20|675.3|675.1|675.3|675.1|675.3|675.1|675.3|675.1|751
1654000860000|2022-05-31 12:41:00||675||675||675||675|32
1654000870000|2022-05-31 12:41:10|675.5|675.4|675.3|675|675.5|675.4|675.2|675|3431
1654000900000|2022-05-31 12:41:40|675.2||675.2||675.2||675.2||0
1654000910000|2022-05-31 12:41:50|675.3||675.3||675.3||675.3||0
1654000940000|2022-05-31 12:42:20|675.2||675.2||675.2||675.2||0
1654000980000|2022-05-31 12:43:00|675.1||675.2||675.2||675.1||460
1654000990000|2022-05-31 12:43:10|||||||||80
1654001010000|2022-05-31 12:43:30|675.1||675.1||675.2||675.1||1076
1654001040000|2022-05-31 12:44:00|||||||||1104
1654001070000|2022-05-31 12:44:30|||||||||1989
1654001120000|2022-05-31 12:45:20|||||||||861
1654001130000|2022-05-31 12:45:30|675|674.9|674.8|674.6|675|674.9|674.8|674.5|6563
1654001150000|2022-05-31 12:45:50|674.9|674.8|675|674.8|675|674.8|674.9|674.8|650
1654001160000|2022-05-31 12:46:00|674.9||675||675||674.9||437
1654001190000|2022-05-31 12:46:30|||||||||727
1654001200000|2022-05-31 12:46:40|674.9|674.7|674.7|674.3|674.9|674.7|674.7|674.3|956
1654001210000|2022-05-31 12:46:50||674.2||674.3||674.3||674.2|0
1654001230000|2022-05-31 12:47:10|674.8|674.4|674.8|674.4|674.8|674.4|674.8|674.4|0
1654001240000|2022-05-31 12:47:20|674.7||674.7||674.7||674.7||100
1654001260000|2022-05-31 12:47:40|674.8|674.5|675|674.8|675|674.8|674.7|674.5|3301
1654001270000|2022-05-31 12:47:50||674.7||674.6||674.7||674.6|87
1654001290000|2022-05-31 12:48:10|675.1|674.7|675.7|675.3|675.7|675.3|675.1|674.7|2581
1654001300000|2022-05-31 12:48:20|675.8|675.4|675.8|675.5|676|675.5|675.8|675.4|0
1654001330000|2022-05-31 12:48:50|675.9|675.6|675.9|675.7|675.9|675.7|675.8|675.6|643
1654001370000|2022-05-31 12:49:30|676.1|675.8|676.3|675.9|676.3|675.9|676.1|675.8|1302
1654001380000|2022-05-31 12:49:40|676.4|676|676.4|676|676.7|676.3|676.4|676|1470
1654001390000|2022-05-31 12:49:50|676.3|675.9|676.3|675.9|676.3|675.9|676.2|675.9|1251
1654001400000|2022-05-31 12:50:00|676.4|676|676.4|676.1|676.4|676.1|676.4|676|0
1654001410000|2022-05-31 12:50:10||676||676||676||676|0
1654001460000|2022-05-31 12:51:00|676.3|675.9|676.3|675.9|676.3|676|676.3|675.9|0
1654001470000|2022-05-31 12:51:10|676.2|675.8|676.1|675.8|676.2|675.8|676.1|675.7|0
1654001480000|2022-05-31 12:51:20|676|675.7|676|675.7|676|675.7|676|675.7|3
1654001490000|2022-05-31 12:51:30|675.9|675.6|675.8|675.4|676|675.6|675.8|675.4|0
1654001500000|2022-05-31 12:51:40|676.1|676|675.9|675.5|676.1|676|675.9|675.5|17200
1654001520000|2022-05-31 12:52:00|676|675.6|676|675.6|676|675.6|676|675.6|700
1654001530000|2022-05-31 12:52:10|676.1|675.7|676.3|676|676.3|676|676.1|675.7|568
1654001540000|2022-05-31 12:52:20|676.4|676.1|676.4|676.2|676.5|676.2|676.4|676.1|395
1654001550000|2022-05-31 12:52:30|||||||||9
1654001560000|2022-05-31 12:52:40|676.7|676.3|676.8|676.3|676.9|676.3|676.7|676.3|2200
1654001570000|2022-05-31 12:52:50|676.7|676.2|676.5|676.2|676.7|676.2|676.4|676.2|906
1654001590000|2022-05-31 12:53:10|676.4|676.1|676.5|676|676.5|676.1|676.4|675.8|0
1654001600000|2022-05-31 12:53:20||676.1||676.1||676.1||676.1|0
1654001630000|2022-05-31 12:53:50||676.2||676.2||676.2||676.2|0
1654001640000|2022-05-31 12:54:00|676.6|676.5|676.8|676.5|676.8|676.5|676.6|676.5|295
1654001650000|2022-05-31 12:54:10|676.7||676.7||676.7||676.7||0
1654001660000|2022-05-31 12:54:20|676.6||676.7||676.7||676.6||629
1654001700000|2022-05-31 12:55:00|676.8|676.6|676.9|676.6|676.9|676.6|676.8|676.6|432
1654001740000|2022-05-31 12:55:40|677|676.5|677.4|677|677.8|677.3|677|676.5|9763
1654001750000|2022-05-31 12:55:50||677.1||677.1||677.1||677.1|0
1654001790000|2022-05-31 12:56:30|677.3|677|677.1|676.8|677.3|677|677|676.8|20075
1654001800000|2022-05-31 12:56:40|677|676.7|677.1|676.8|677.1|676.8|677|676.7|0
1654001820000|2022-05-31 12:57:00|677|676.7|676.7|676.6|677|676.7|676.7|676.5|435
1654001830000|2022-05-31 12:57:10|676.8||676.7||676.8||676.7||495
1654001840000|2022-05-31 12:57:20|676.9||676.9||676.9||676.9||400
1654001870000|2022-05-31 12:57:50|677.3|676.7|677.5|677.2|677.6|677.2|677.3|676.7|5021
1654001880000|2022-05-31 12:58:00||677.1||677.2||677.2||677|0
1654001890000|2022-05-31 12:58:10|677.4||677.4||677.4||677.4||0
1654001940000|2022-05-31 12:59:00|677.3|677.1|677.1|676.6|677.3|677.1|677.1|676.6|37
1654001950000|2022-05-31 12:59:10||676.8||676.8||676.8||676.8|0
1654002010000|2022-05-31 13:00:10|676.9|676.6|676.8|676.6|676.9|676.6|676.8|676.6|0
1654002020000|2022-05-31 13:00:20|||||||||78
1654002080000|2022-05-31 13:01:20|676.9|676.7|677.3|676.9|677.3|676.9|676.9|676.7|2493
1654002090000|2022-05-31 13:01:30|677.2|677|677.2|677|677.2|677|677.2|676.9|0
1654002110000|2022-05-31 13:01:50|677.1|676.9|677.2|676.8|677.2|676.9|677.1|676.8|500
1654002120000|2022-05-31 13:02:00|677.1|676.9|677.1|676.8|677.1|676.9|677.1|676.8|0
1654002130000|2022-05-31 13:02:10|677.2|676.9|677.2|676.9|677.2|676.9|677.2|676.9|0
1654002170000|2022-05-31 13:02:50|677.1||677.1||677.1||677||2
1654002180000|2022-05-31 13:03:00|677.2||677.2||677.2||677.2||0
1654002190000|2022-05-31 13:03:10|677.3|677|677.5|677.2|677.6|677.2|677.3|677|982
1654002200000|2022-05-31 13:03:20||677.1||677.1||677.1||677.1|0
1654002240000|2022-05-31 13:04:00|677.6|677.2|677.5|677.2|677.6|677.3|677.5|677.2|24
1654002250000|2022-05-31 13:04:10|677.4|677.3|677.6|677.3|677.8|677.4|677.4|677.1|3993
1654002260000|2022-05-31 13:04:20|677.5|677.2|677.4|677.1|677.5|677.2|677.2|677.1|7701
1654002270000|2022-05-31 13:04:30|677.3|677|676.7|676.5|677.3|677|676.7|676.5|3287
1654002280000|2022-05-31 13:04:40|676.6|676.4|676.6|676.1|676.6|676.4|676.6|676|76
1654002310000|2022-05-31 13:05:10||676.2||676.2||676.2||676.2|0
1654002320000|2022-05-31 13:05:20||676.1||676.1||676.1||676.1|0
1654002330000|2022-05-31 13:05:30||676.2||676.1||676.2||676.1|0
1654002340000|2022-05-31 13:05:40|676.5||676.5||676.5||676.5||0
1654002360000|2022-05-31 13:06:00|676.4||676.4||676.4||676.4||0
1654002390000|2022-05-31 13:06:30|676.3||676.4||676.4||676.3||0
1654002410000|2022-05-31 13:06:50|676.5|676.2|676.6|676.3|676.6|676.3|676.5|676.2|1867
1654002440000|2022-05-31 13:07:20|676.5||676.5||676.5||676.5||0
1654002500000|2022-05-31 13:08:20|676.4|676.2|676.2|676.1|676.4|676.2|676.2|676.1|6125
1654002530000|2022-05-31 13:08:50|676.3||676.2||676.5||676.2||2035
1654002540000|2022-05-31 13:09:00|||||||||72
1654002550000|2022-05-31 13:09:10|||||||||1289
1654002560000|2022-05-31 13:09:20|||||||||597
1654002590000|2022-05-31 13:09:50|676.3||676.3||676.5||676.3||415
1654002610000|2022-05-31 13:10:10||676||675.9||676||675.9|200
1654002620000|2022-05-31 13:10:20||676||676||676||676|0
1654002630000|2022-05-31 13:10:30|676.4|676.2|676.4|676.2|676.5|676.2|676.3|676.2|6606
1654002640000|2022-05-31 13:10:40|676.3||676.4||676.4||676.3||5704
1654002660000|2022-05-31 13:11:00|676.5|676.3|676.6|676.2|676.6|676.3|676.4|676.2|2168
1654002670000|2022-05-31 13:11:10|676.5|676.3|676.5|676.2|676.5|676.3|676.5|676.2|0
1654002680000|2022-05-31 13:11:20|676.6|676.3|676.6|676.3|676.6|676.4|676.6|676.3|445
1654002740000|2022-05-31 13:12:20|676.5||676.6||676.6||676.5||769
1654002780000|2022-05-31 13:13:00|676.7|676.4|676.8|676.6|677|676.8|676.7|676.4|10732
1654002810000|2022-05-31 13:13:30|676.9|676.7|677.2|677|677.4|677.1|676.9|676.7|1994
1654002820000|2022-05-31 13:13:40|677.3||677.3||677.3||677.3||0
1654002830000|2022-05-31 13:13:50|677.4|677.1|677.5|677.2|677.6|677.3|677.4|677.1|1451
1654002840000|2022-05-31 13:14:00||677.1||677.2||677.2||677.1|0
1654002850000|2022-05-31 13:14:10|677.4|677.1|677|676.8|677.4|677.1|677|676.7|3794
1654002860000|2022-05-31 13:14:20|677.1|676.9|677.3|676.9|677.3|677|677.1|676.9|1362
1654002910000|2022-05-31 13:15:10|677.4|677|677.8|677.4|677.8|677.4|677.4|677|507
1654002920000|2022-05-31 13:15:20|677.6|677.3|677.5|677.2|677.6|677.3|677.5|677.2|0
1654002930000|2022-05-31 13:15:30|677.4|677.1|677.5|677.2|677.5|677.2|677.4|677.1|1000
1654002960000|2022-05-31 13:16:00|677.6|677.3|677.6|677.3|677.6|677.3|677.6|677.3|0
1654003010000|2022-05-31 13:16:50|677.5|677.2|677.4|677.2|677.5|677.2|677.4|677.2|444
1654003020000|2022-05-31 13:17:00|677.5||677.5||677.5||677.5||0
1654003080000|2022-05-31 13:18:00||677.3||677.2||677.3||677.2|1000
1654003090000|2022-05-31 13:18:10|677.6|677.3|677.5|677.2|677.6|677.3|677.5|677.2|160
1654003120000|2022-05-31 13:18:40|677.4|677.1|677.3|677.1|677.4|677.2|677.2|676.9|931
1654003130000|2022-05-31 13:18:50|677.2||677.2||677.2||677.2||0
1654003140000|2022-05-31 13:19:00|677.1|677|677.2|676.9|677.2|677|677.1|676.9|353
1654003150000|2022-05-31 13:19:10|677.1||677.1||677.1||677.1||0
1654003180000|2022-05-31 13:19:40|677.2|677|677.3|677.1|677.3|677.1|677.2|677|1477
1654003210000|2022-05-31 13:20:10|677.2|677|677|676.7|677.2|677|676.9|676.7|3679
1654003260000|2022-05-31 13:21:00|676.9||676.8||676.9||676.8||105
1654003280000|2022-05-31 13:21:20|676.7|676.6|676.8|676.7|676.8|676.7|676.7|676.6|788
1654003290000|2022-05-31 13:21:30||676.6||676.5||676.6||676.5|3
1654003310000|2022-05-31 13:21:50|676.7|676.6|676.8|676.5|676.8|676.6|676.7|676.5|300
1654003320000|2022-05-31 13:22:00||676.6||676.5||676.6||676.5|0
1654003360000|2022-05-31 13:22:40|676.9|676.6|677.6|677.3|677.7|677.3|676.9|676.6|7353
1654003380000|2022-05-31 13:23:00|677.5|677.2|677.4|677|677.5|677.2|677.4|677|427
1654003390000|2022-05-31 13:23:10|677.3|676.9|677.3|676.8|677.3|676.9|677.3|676.8|0
1654003400000|2022-05-31 13:23:20||676.9||676.9||676.9||676.9|0
1654003430000|2022-05-31 13:23:50|677.2|676.8|676.9|676.6|677.2|676.8|676.9|676.6|764
1654003440000|2022-05-31 13:24:00|677|676.7|677.2|676.9|677.2|676.9|677|676.7|750
1654003450000|2022-05-31 13:24:10||676.8||676.8||676.8||676.8|0
1654003470000|2022-05-31 13:24:30|677.1|676.7|677.1|676.8|677.1|676.8|677.1|676.7|0
1654003480000|2022-05-31 13:24:40|677.2|676.9|677.3|676.9|677.3|676.9|677.2|676.9|440
1654003500000|2022-05-31 13:25:00|677.4|677|677.6|677.2|677.6|677.2|677.4|677|0
1654003510000|2022-05-31 13:25:10|677.5||677.6||677.6||677.5||0
1654003520000|2022-05-31 13:25:20|677.7|677.3|677.8|677.4|677.8|677.4|677.7|677.3|323
1654003530000|2022-05-31 13:25:30|677.9|677.5|678|677.6|678|677.6|677.9|677.5|1890
1654003540000|2022-05-31 13:25:40||677.7||677.7||677.7||677.7|0
1654003560000|2022-05-31 13:26:00||677.8||677.7||677.8||677.7|0
1654003570000|2022-05-31 13:26:10||677.8||677.8||677.8||677.8|0
1654003580000|2022-05-31 13:26:20|678.1|677.9|678.3|678|678.5|678|678.1|677.9|462
1654003600000|2022-05-31 13:26:40|678.2|677.9|678.2|677.9|678.2|677.9|677.8|677.7|5716
1654003660000|2022-05-31 13:27:40|678.3|678|678.5|678.3|678.5|678.3|678.3|678|1436
1654003670000|2022-05-31 13:27:50|678.6|678.4|679.1|678.7|679.2|678.7|678.6|678.4|1353
1654003690000|2022-05-31 13:28:10|679.2|678.8|679.1|678.8|679.3|678.8|679.1|678.8|0
1654003700000|2022-05-31 13:28:20|679.2|678.9|679.6|679.1|679.6|679.1|679.2|678.9|0
1654003710000|2022-05-31 13:28:30|679.5|679|679.4|679|679.5|679|679.4|679|200
1654003740000|2022-05-31 13:29:00||679.1||679.1||679.1||679.1|0
1654003750000|2022-05-31 13:29:10|679.3|679|679.3|679|679.3|679|679.3|679|0
1654003760000|2022-05-31 13:29:20|679.2|678.9|678.6|678.3|679.2|678.9|678.6|678.3|2358
1654003770000|2022-05-31 13:29:30|||||||||140
1654003780000|2022-05-31 13:29:40|678.7|678.4|678.7|678.3|678.8|678.4|678.7|678.3|0
1654003790000|2022-05-31 13:29:50||678.2||678.2||678.2||678.2|0
1654003800000|2022-05-31 13:30:00||678.3||678.3||678.3||678.3|0
1654003820000|2022-05-31 13:30:20|678.8|678.4|679.1|678.5|679.2|678.8|678.8|678.4|1092
1654003830000|2022-05-31 13:30:30|679.2|678.6|679.2|678.6|679.2|678.6|679.1|678.6|0
1654003840000|2022-05-31 13:30:40|679.3|678.7|679.6|679.2|679.9|679.5|679.3|678.7|4378
1654003860000|2022-05-31 13:31:00|679.5|679.1|679.5|679.1|679.5|679.1|679.3|679.1|221
1654003870000|2022-05-31 13:31:10|679.4|679|679.3|679|679.4|679|679.2|679|1124
1654003880000|2022-05-31 13:31:20|679.4|679.1|679.5|679.1|679.5|679.2|679.4|679.1|385
1654003900000|2022-05-31 13:31:40|679.4|679|679|678.5|679.4|679|679|678.5|1028
1654003920000|2022-05-31 13:32:00||678.7||678.7||678.7||678.7|0
1654003930000|2022-05-31 13:32:10|678.9|678.6|678.8|678.4|678.9|678.6|678.8|678.4|20091
1654003940000|2022-05-31 13:32:20|678.7|678.7|678.7|678.4|678.7|678.7|678.7|678.4|10668
1654003950000|2022-05-31 13:32:30|678.6|678.5|678.9|678.7|678.9|678.8|678.6|678.5|7485
1654003960000|2022-05-31 13:32:40||678.6||678.7||678.7||678.6|0
1654003980000|2022-05-31 13:33:00|678.8|678.6|678.8|678.4|678.8|678.6|678.6|678.4|816
1654003990000|2022-05-31 13:33:10|678.7|678.5|678.6|678.4|678.7|678.5|678.5|678.4|15771
1654004000000|2022-05-31 13:33:20|678.5|678.2|678.5|678.2|678.5|678.2|678.3|677.8|61416
1654004020000|2022-05-31 13:33:40||678.3||678.3||678.3||678.3|0
1654004030000|2022-05-31 13:33:50|678.4||678.4||678.4||678.4||494
1654004040000|2022-05-31 13:34:00|678.3|678.2|678.4|678.2|678.4|678.2|678.3|678.2|766
1654004050000|2022-05-31 13:34:10|678.5|678.3|678.5|678.3|678.5|678.4|678.4|678.2|1217
1654004060000|2022-05-31 13:34:20|678.4|678.4|678.5|678.3|678.5|678.4|678.4|678.3|1389
1654004090000|2022-05-31 13:34:50|678.4|678.2|678.5|678.3|678.5|678.3|678.4|678.2|7993
1654004100000|2022-05-31 13:35:00|678.6|678.4|678.6|678.3|678.6|678.5|678.6|678.3|547
1654004120000|2022-05-31 13:35:20|678.7|678.4|679.1|678.8|679.1|678.9|678.7|678.4|4196
1654004130000|2022-05-31 13:35:30|679.2|678.9|679.3|679.1|679.3|679.1|679.2|678.9|926
1654004140000|2022-05-31 13:35:40|679.2|679|679.3|678.9|679.3|679.1|679.2|678.9|0
1654004150000|2022-05-31 13:35:50||678.8||678.8||678.8||678.8|0
1654004160000|2022-05-31 13:36:00|679.2|678.7|679.3|678.8|679.3|678.9|678.9|678.6|168
1654004180000|2022-05-31 13:36:20|679.4|678.9|679.8|679.5|680|679.6|679.4|678.8|2280
1654004200000|2022-05-31 13:36:40|679.7||679.7||679.7||679.6||0
1654004220000|2022-05-31 13:37:00|679.8|679.4|679.6|679.2|679.8|679.5|679.6|679.2|177
1654004230000|2022-05-31 13:37:10|679.5|679.3|679.3|678.9|679.5|679.3|679.3|678.9|627
1654004240000|2022-05-31 13:37:20|679.2|678.8|679.3|678.9|679.3|679|679.1|678.8|1150
1654004260000|2022-05-31 13:37:40||679||679||679||679|0
1654004270000|2022-05-31 13:37:50|679.2|678.9|679|678.5|679.2|678.9|679|678.5|147
1654004280000|2022-05-31 13:38:00|678.9|678.9|679|678.6|679|678.9|678.9|678.5|99
1654004290000|2022-05-31 13:38:10|679.1|678.7|679.5|679.2|679.5|679.2|679.1|678.6|340
1654004310000|2022-05-31 13:38:30|679.4|679.1|679.4|679.1|679.4|679.1|679.4|678.9|411
1654004320000|2022-05-31 13:38:40|679.3|679|679.1|678.6|679.3|679.1|679.1|678.6|422
1654004330000|2022-05-31 13:38:50|679|678.5|679|678.4|679|678.5|679|678.4|0
1654004340000|2022-05-31 13:39:00|678.9|678.7|678.7|678.2|678.9|678.7|678.7|678.2|57
1654004350000|2022-05-31 13:39:10|678.6|678.3|678.7|678.3|678.7|678.3|678.6|678.2|0
1654004360000|2022-05-31 13:39:20|678.6|678.5|678.4|678|678.7|678.5|678.3|678|51
1654004370000|2022-05-31 13:39:30|678.3|677.9|678.4|678|678.4|678.3|678.3|677.9|51
1654004380000|2022-05-31 13:39:40|678.5|677.8|677.9|677.6|678.5|677.9|677.9|677.6|10200
1654004390000|2022-05-31 13:39:50|678|677.8|678.1|677.8|678.2|677.9|678|677.8|966
1654004400000|2022-05-31 13:40:00|678|677.7|677.9|677.6|678|677.7|677.9|677.6|103
1654004410000|2022-05-31 13:40:10|678|677.7|678|677.7|678|677.7|678|677.7|0
1654004420000|2022-05-31 13:40:20|678.1|677.8|678.1|677.7|678.1|677.8|678.1|677.7|450
1654004430000|2022-05-31 13:40:30|678|677.6|678.2|677.9|678.4|677.9|677.7|677.6|3144
1654004440000|2022-05-31 13:40:40|678.1|677.8|678.1|677.7|678.1|677.8|678.1|677.6|0
1654004460000|2022-05-31 13:41:00|677.7|677.8|677.7|677.6|677.7|677.8|677.7|677.6|93875
1654004470000|2022-05-31 13:41:10|||||||||8500
1654004480000|2022-05-31 13:41:20|||||||||1751
1654004490000|2022-05-31 13:41:30|677.8|677.7|678|677.9|678.2|677.9|677.8|677.7|16224
1654004500000|2022-05-31 13:41:40|678.1|678|678.1|677.9|678.1|678|678.1|677.9|409
1654004530000|2022-05-31 13:42:10|678|677.8|678|677.8|678|677.8|678|677.7|448
1654004560000|2022-05-31 13:42:40|677.9|677.7|677.8|677.6|677.9|677.7|677.8|677.6|224
1654004570000|2022-05-31 13:42:50|677.9|677.7|677.9|677.6|677.9|677.7|677.9|677.6|802
1654004580000|2022-05-31 13:43:00||677.7||677.7||677.7||677.7|0
1654004590000|2022-05-31 13:43:10|678|677.8|678.2|678|678.2|678|678|677.8|1734
1654004600000|2022-05-31 13:43:20|678.4|678.3|678.3|678|678.4|678.3|678.3|677.9|716
1654004680000|2022-05-31 13:44:40|678.2|677.9|677.9|677.6|678.2|677.9|677.9|677.6|496
1654004700000|2022-05-31 13:45:00|678|677.7|678.1|677.8|678.1|677.8|677.9|677.7|1807
1654004720000|2022-05-31 13:45:20||677.9||677.9||677.9||677.9|122
1654004730000|2022-05-31 13:45:30|678.2|678|679|678.5|679|678.5|678.2|678|5556
1654004740000|2022-05-31 13:45:40|679.1|678.6|679.3|678.9|679.4|678.9|679.1|678.6|12406
1654004750000|2022-05-31 13:45:50||679||679||679||679|0
1654004760000|2022-05-31 13:46:00|679.2|678.9|679.2|678.9|679.2|678.9|679.2|678.9|3002
1654004770000|2022-05-31 13:46:10|679.3|679|680.1|679.9|680.1|679.9|679.3|678.9|20386
1654004790000|2022-05-31 13:46:30|680.5|680.4|680.8|680.5|680.8|680.5|680.5|680.4|10377
1654004810000|2022-05-31 13:46:50|680.7||680.7||680.7||680.7||0
1654004820000|2022-05-31 13:47:00|680.8|680.6|681.1|680.8|681.1|680.8|680.8|680.6|2850
1654004830000|2022-05-31 13:47:10|681.2|680.7|680.8|680.5|681.3|680.7|680.8|680.5|611
1654004840000|2022-05-31 13:47:20|680.9|680.6|680.8|680.6|680.9|680.6|680.7|680.5|200
1654004850000|2022-05-31 13:47:30|680.9|680.5|680.9|680.7|680.9|680.8|680.9|680.5|509
1654004860000|2022-05-31 13:47:40|681.2|680.6|680.9|680.6|681.2|681.1|680.8|680.5|29400
1654004870000|2022-05-31 13:47:50|680.8|680.5|680.5|680.2|680.8|680.5|680.4|680|4052
1654004880000|2022-05-31 13:48:00|680.6|680.4|680.7|680.5|680.7|680.5|680.6|680.4|904
1654004890000|2022-05-31 13:48:10|680.8|680.6|681.7|681.3|681.8|681.3|680.8|680.6|2128
1654004900000|2022-05-31 13:48:20||681.4||681.3||681.4||681.3|0
1654004910000|2022-05-31 13:48:30|681.5|681.2|680.7|680.3|681.5|681.2|680.7|680.3|3939
1654004920000|2022-05-31 13:48:40|680.8|680.4|680.8|680.4|680.8|680.6|680.8|680.4|408
1654004930000|2022-05-31 13:48:50|680.9|680.5|680.9|680.6|680.9|680.7|680.8|680.5|1434
1654004940000|2022-05-31 13:49:00|681|680.7|681.3|681|681.7|681.6|681|680.7|24868
1654004950000|2022-05-31 13:49:10|681.2|680.9|681.3|681.1|681.3|681.1|681|680.6|1849
1654004960000|2022-05-31 13:49:20|681.4|681.2|680.8|680.4|681.5|681.2|680.8|680.4|2657
1654004970000|2022-05-31 13:49:30|680.9|680.5|680.9|680.7|680.9|680.7|680.8|680.5|1516
1654004980000|2022-05-31 13:49:40|680.8|680.5|681|680.8|681|680.8|680.8|680.5|2900
1654005000000|2022-05-31 13:50:00|680.9|680.6|680.6|680.2|680.9|680.8|680.6|680.2|478
1654005010000|2022-05-31 13:50:10|680.7|680.3|680.8|680.6|680.8|680.6|680.7|680.3|0
1654005020000|2022-05-31 13:50:20|680.9|680.7|680.8|680.6|680.9|680.7|680.8|680.6|0
1654005030000|2022-05-31 13:50:30|680.7|680.4|680.9|680.6|681|680.7|680.4|680.1|3333
1654005040000|2022-05-31 13:50:40||680.5||680.5||680.5||680.5|0
1654005050000|2022-05-31 13:50:50|681|680.6|681.6|681.4|681.6|681.4|681|680.5|2616
1654005060000|2022-05-31 13:51:00|681.5|681.3|681.3|680.8|681.5|681.3|681.3|680.8|1597
1654005070000|2022-05-31 13:51:10||681||681||681||681|0
1654005080000|2022-05-31 13:51:20|681.4|681.3|681.8|681.4|681.8|681.5|681.4|681.3|1315
1654005090000|2022-05-31 13:51:30|681.9|681.5|681.6|681.4|681.9|681.8|681.6|681.4|1500
1654005100000|2022-05-31 13:51:40|681.7|681.5|681.7|681.4|681.7|681.5|681.7|681.4|476
1654005110000|2022-05-31 13:51:50|681.8|681.7|681.8|681.4|681.8|681.7|681.7|681.4|1500
1654005120000|2022-05-31 13:52:00|681.6|681.3|681.5|681.3|681.6|681.3|681.5|681.3|3390
1654005130000|2022-05-31 13:52:10|681.4|681.2|680.7|680.5|681.4|681.2|680.7|680.4|11175
1654005140000|2022-05-31 13:52:20|680.8|680.6|680.7|680.4|680.9|680.7|680.7|680.4|638
1654005150000|2022-05-31 13:52:30|680.6||680.7||680.7||680.6||180
1654005160000|2022-05-31 13:52:40|680.6|680.3|680.3|680|680.6|680.3|680.3|680|753
1654005170000|2022-05-31 13:52:50||680.1||680.1||680.1||680.1|0
1654005180000|2022-05-31 13:53:00|680.4|680.2|680.5|680.1|680.5|680.2|680.4|680.1|485
1654005190000|2022-05-31 13:53:10|680.4|680.2|680.5|680.1|680.5|680.2|680.4|680.1|368
1654005210000|2022-05-31 13:53:30||680.2||680.2||680.2||680.2|0
1654005220000|2022-05-31 13:53:40|680.6|680.3|680.8|680.4|680.8|680.4|680.6|680.3|340
1654005230000|2022-05-31 13:53:50|680.7|680.3|680.7|680.3|680.7|680.3|680.7|680.3|0
1654005240000|2022-05-31 13:54:00|681|680.4|681|680.7|681.4|681.1|681|680.4|7587
1654005260000|2022-05-31 13:54:20|681.1|680.8|681.7|681.3|681.8|681.3|681.1|680.8|3062
1654005280000|2022-05-31 13:54:40|681.6|681.2|681.6|681|681.6|681.2|681.6|681|0
1654005290000|2022-05-31 13:54:50|681.5|681.1|681.1|680.7|681.5|681.1|681.1|680.7|139
1654005300000|2022-05-31 13:55:00|681||681||681||681||0
1654005310000|2022-05-31 13:55:10|681.1|680.9|681.1|681|681.1|681|681.1|680.9|1456
1654005320000|2022-05-31 13:55:20|681.2|681.1|681.2|680.9|681.3|681.1|681.2|680.9|2673
1654005340000|2022-05-31 13:55:40|681.3|681|681.4|681|681.6|681.2|681.3|681|1720
1654005350000|2022-05-31 13:55:50|681.3|681.1|680.8|680.7|681.4|681.3|680.7|680.3|13646
1654005360000|2022-05-31 13:56:00|680.9|680.6|681.2|680.8|681.3|680.9|680.9|680.6|1492
1654005370000|2022-05-31 13:56:10|681.3|680.9|681.4|681|681.5|681.3|681.3|680.9|1774
1654005380000|2022-05-31 13:56:20|681.3|681.1|681.5|681|681.5|681.2|681.2|680.8|10054
1654005410000|2022-05-31 13:56:50||681.1||681.1||681.1||681.1|0
1654005420000|2022-05-31 13:57:00||681.2||681.3||681.3||681.2|0
1654005430000|2022-05-31 13:57:10|681.6|681.4|681.7|681.4|681.7|681.5|681.6|681.4|2059
1654005490000|2022-05-31 13:58:10|681.6|681.3|681.4|680.9|681.6|681.3|681.4|680.8|242
1654005500000|2022-05-31 13:58:20|681.3|680.8|681.3|680.9|681.3|680.9|681.3|680.8|0
1654005510000|2022-05-31 13:58:30|681.2|681.2|681|680.7|681.3|681.2|681|680.7|506
1654005520000|2022-05-31 13:58:40||680.6||680.5||680.7||680.5|491
1654005530000|2022-05-31 13:58:50|680.9|680.4|680.9|680.5|680.9|680.5|680.9|680.4|0
1654005540000|2022-05-31 13:59:00||680.7||680.7||680.7||680.7|0
1654005560000|2022-05-31 13:59:20|681|680.8|681|680.7|681|680.8|681|680.7|2137
1654005570000|2022-05-31 13:59:30||680.6||680.4||680.6||680.4|0
1654005580000|2022-05-31 13:59:40|680.9|680.7|680.8|680.3|680.9|680.7|680.8|680.2|81
1654005590000|2022-05-31 13:59:50|680.7|680.5|680.2|679.6|680.7|680.5|680.2|679.4|25980
1654005600000|2022-05-31 14:00:00|680.1|679.5|680.1|679.6|680.1|679.6|680.1|679.5|0
1654005610000|2022-05-31 14:00:10|680|679.5|680.2|679.8|680.2|679.8|680|679.5|2077
1654005620000|2022-05-31 14:00:20||679.9||680||680||679.9|245
1654005630000|2022-05-31 14:00:30|680.3|680.1|680.5|680.4|680.5|680.4|680.3|680.1|2081
1654005640000|2022-05-31 14:00:40||680.2||680.3||680.3||680.1|29
1654005670000|2022-05-31 14:01:10|680.4|680.4|680.5|680.1|680.5|680.4|680.3|680|612
1654005680000|2022-05-31 14:01:20|680.4|680.3|680.5|680|680.5|680.3|680.4|679.9|329
1654005690000|2022-05-31 14:01:30|680.4|679.9|680.4|680|680.4|680|680.4|679.9|0
1654005720000|2022-05-31 14:02:00|680.5|680.1|680.8|680.5|681|680.7|680.4|680.1|4574
1654005730000|2022-05-31 14:02:10|680.7||680.7||680.7||680.7||0
1654005740000|2022-05-31 14:02:20|680.8|680.6|680.8|680.6|680.8|680.6|680.8|680.6|407
1654005750000|2022-05-31 14:02:30|680.9|680.7|680.7|680.4|681|680.9|680.6|680.4|2816
1654005760000|2022-05-31 14:02:40|680.6|680.5|680.4|680.1|680.6|680.5|680.4|680.1|191
1654005770000|2022-05-31 14:02:50|680.3|680|680.3|679.9|680.3|680.1|680.3|679.9|109
1654005780000|2022-05-31 14:03:00|680.4|680|680.6|680.2|680.6|680.3|680.4|680|477
1654005790000|2022-05-31 14:03:10|680.5|680.1|680.5|680.1|680.5|680.1|680.5|680|0
1654005830000|2022-05-31 14:03:50||680.2||680.1||680.2||680.1|0
1654005840000|2022-05-31 14:04:00|680.4||680.4||680.4||680.4||0
1654005860000|2022-05-31 14:04:20|680.3|680.2|679.7|679.2|680.3|680.2|679.7|679.2|24712
1654005870000|2022-05-31 14:04:30|679.8|679.3|679.8|679.5|679.9|679.6|679.8|679.3|1114
1654005880000|2022-05-31 14:04:40|679.9|679.6|679.9|679.7|679.9|679.7|679.9|679.6|951
1654005890000|2022-05-31 14:04:50|679.8|679.6|679.7|679.5|679.8|679.6|679.7|679.5|194
1654005900000|2022-05-31 14:05:00|679.8|679.6|679.8|679.6|679.9|679.6|679.8|679.6|400
1654005920000|2022-05-31 14:05:20|679.9|679.7|680|679.7|680|679.8|679.9|679.7|1092
1654005970000|2022-05-31 14:06:10|680.1|679.8|680.1|679.8|680.1|680|680.1|679.8|1332
1654005980000|2022-05-31 14:06:20||679.7||679.7||679.7||679.7|0
1654005990000|2022-05-31 14:06:30|680|679.6|679.5|679.2|680.1|679.6|679.5|679.1|4169
1654006000000|2022-05-31 14:06:40|679.8|679.3|679.6|679.3|679.8|679.4|679.5|679.3|9519
1654006010000|2022-05-31 14:06:50|679.7|679.5|679.9|679.7|680|679.7|679.7|679.5|3402
1654006020000|2022-05-31 14:07:00|680|679.6|680.1|679.8|680.1|679.9|679.9|679.6|1670
1654006030000|2022-05-31 14:07:10|680.2|680|680.3|679.8|680.4|680.2|680.2|679.8|2588
1654006040000|2022-05-31 14:07:20|680.4|679.9|680.5|680.1|680.7|680.2|680.3|679.9|4450
1654006060000|2022-05-31 14:07:40||680.3||680.3||680.3||680.3|0
1654006080000|2022-05-31 14:08:00||680.4||680.3||680.4||680.3|28
1654006090000|2022-05-31 14:08:10|680.6|680.4|680.5|680.2|681|680.7|680.5|680.2|4602
1654006100000|2022-05-31 14:08:20|680.4|680.3|680.4|680.1|680.4|680.3|680.3|680.1|878
1654006120000|2022-05-31 14:08:40|680.3|680|680.3|679.9|680.4|680|680|679.9|5752
1654006130000|2022-05-31 14:08:50|680.4|680|680.4|680|680.4|680.1|680.4|680|0
1654006140000|2022-05-31 14:09:00|680.3|680.1|680.3|680|680.3|680.1|680.3|680|3
1654006150000|2022-05-31 14:09:10|680.4|680.1|681|680.8|681|680.8|680.3|680.1|2823
1654006160000|2022-05-31 14:09:20||680.9||680.8||680.9||680.8|0
1654006170000|2022-05-31 14:09:30|681.2|680.9|681.5|680.9|681.5|680.9|681|680.9|744
1654006180000|2022-05-31 14:09:40|681.3|680.8|680.6|680.2|681.3|680.8|680.6|680.2|541
1654006190000|2022-05-31 14:09:50|680.7|680.4|680.8|680.5|680.8|680.6|680.4|680|1133
1654006200000|2022-05-31 14:10:00|681|680.4|681.2|680.8|681.2|680.8|681|680.4|226
1654006210000|2022-05-31 14:10:10||680.9||680.9||680.9||680.9|0
1654006220000|2022-05-31 14:10:20|681.3|681|681.5|681.1|681.5|681.1|681.3|681|0
1654006240000|2022-05-31 14:10:40|681.3|681.2|681.3|681.1|681.3|681.2|681.2|681.1|2
1654006260000|2022-05-31 14:11:00|681.2|681|681.3|681|681.3|681|681.2|681|348
1654006280000|2022-05-31 14:11:20|681.2|680.9|681|680.8|681.2|680.9|681|680.6|166
1654006300000|2022-05-31 14:11:40|680.9|680.9|680.7|680.3|680.9|680.9|680.7|680.3|583
1654006310000|2022-05-31 14:11:50||680.5||680.5||680.5||680.5|0
1654006320000|2022-05-31 14:12:00|680.6|680.4|680.5|680.2|680.6|680.4|680.5|680.1|64
1654006330000|2022-05-31 14:12:10|680.4|680.4|680.5|680.2|680.5|680.4|680.4|680.2|57
1654006340000|2022-05-31 14:12:20||680.3||680.2||680.3||680.2|1000
1654006350000|2022-05-31 14:12:30|680.4|680.4|680.4|680.1|680.4|680.4|680.4|680.1|163
1654006360000|2022-05-31 14:12:40|680.5|680.2|680.5|680.2|680.5|680.4|680.4|680.1|9156
1654006370000|2022-05-31 14:12:50|680.4|680.1|680.2|680.1|680.4|680.1|680.2|680|650
1654006380000|2022-05-31 14:13:00|680.3|680.2|680.3|680.1|680.3|680.2|680.3|680.1|973
1654006390000|2022-05-31 14:13:10||680.2||680.2||680.2||680.2|0
1654006400000|2022-05-31 14:13:20|680.4|680.3|680.4|680.2|680.4|680.3|680.4|680.2|1131
1654006430000|2022-05-31 14:13:50|680.3|680.1|680.3|680.1|680.3|680.2|680.2|680|404
1654006440000|2022-05-31 14:14:00|680.4|680.2|680.4|680.2|680.4|680.2|680.4|680.1|70
1654006450000|2022-05-31 14:14:10|680.5|680.3|680.5|680.3|680.5|680.4|680.5|680.2|810
1654006460000|2022-05-31 14:14:20|680.4|680.1|680.2|680|680.4|680.1|680.2|680|1055
1654006470000|2022-05-31 14:14:30|680.3|680.1|680.5|680.3|680.5|680.3|680.3|680.1|1578
1654006480000|2022-05-31 14:14:40||680.2||680.3||680.4||680.2|31120
1654006490000|2022-05-31 14:14:50|680.7|680.4|681.2|681|681.2|681|680.7|680.4|13759
1654006500000|2022-05-31 14:15:00|681.4|681.1|681.4|681.1|681.4|681.2|681.4|681.1|655
1654006510000|2022-05-31 14:15:10||681.2||681.2||681.2||681.2|0
1654006520000|2022-05-31 14:15:20|681.3|681.1|681.3|681|681.3|681.1|681.3|681|225
1654006530000|2022-05-31 14:15:30|681.2|680.9|681.2|681|681.2|681|681.1|680.8|265
1654006540000|2022-05-31 14:15:40|681.3||681.3||681.3||681.3||0
1654006560000|2022-05-31 14:16:00|681.4|681.1|681.9|681.5|682|681.6|681.4|681.1|14525
1654006570000|2022-05-31 14:16:10|682.2|682.1|681.8|681.5|682.2|682.1|681.8|681.5|11166
1654006580000|2022-05-31 14:16:20|681.7|681.6|681.8|681.6|681.8|681.6|681.7|681.6|0
1654006600000|2022-05-31 14:16:40|681.7|681.5|681.8|681.4|681.8|681.5|681.4|681.1|1835
1654006610000|2022-05-31 14:16:50|681.9|681.5|681.9|681.5|681.9|681.5|681.9|681.5|0
1654006620000|2022-05-31 14:17:00|681.8|681.6|681.9|681.5|681.9|681.6|681.8|681.5|0
1654006630000|2022-05-31 14:17:10|682|681.6|682.4|682.2|682.5|682.2|682|681.6|0
1654006640000|2022-05-31 14:17:20|682.5|682.1|682.2|682|682.5|682.2|682.2|682|1815
1654006650000|2022-05-31 14:17:30||682.1||682.1||682.1||682.1|0
1654006660000|2022-05-31 14:17:40|682.3|682.2|682.6|682.3|682.8|682.3|682.3|682.2|899
1654006670000|2022-05-31 14:17:50|682.5||682.6||682.6||682.5||0
1654006680000|2022-05-31 14:18:00|682.5|682.2|682.4|682.1|682.5|682.2|682.4|682.1|92
1654006690000|2022-05-31 14:18:10|682.3|682.2|682.8|682.4|682.9|682.5|682.3|682.2|455
1654006700000|2022-05-31 14:18:20|682.9|682.5|683.4|683|683.6|683|682.9|682.5|0
1654006710000|2022-05-31 14:18:30|683.3||683.3||683.3||683.3||0
1654006720000|2022-05-31 14:18:40|683.2|682.9|683.2|682.8|683.2|682.9|682.9|682.7|8322
1654006740000|2022-05-31 14:19:00|683.3|682.9|683.3|683|683.4|683|683.2|682.9|0
1654006750000|2022-05-31 14:19:10|683.4||683.5||683.5||683.4||0
1654006760000|2022-05-31 14:19:20|683.4||683.4||683.4||683.4||0
1654006770000|2022-05-31 14:19:30|683.8|683.1|683.9|683.6|683.9|683.8|683.8|683.1|725
1654006780000|2022-05-31 14:19:40|683.8|683.5|683.8|683.4|683.9|683.5|683.6|683.3|3874
1654006800000|2022-05-31 14:20:00|683.7|683.5|683.9|683.6|683.9|683.7|683.7|683.5|810
1654006810000|2022-05-31 14:20:10|683.8|683.5|683.5|683.2|683.9|683.7|683.5|683.2|454
1654006820000|2022-05-31 14:20:20|683.4|683.3|683.3|683|683.4|683.3|683.3|683|4647
1654006830000|2022-05-31 14:20:30||683.1||683||683.1||683|0
1654006840000|2022-05-31 14:20:40|683.5|683.1|683.4|683|683.6|683.4|683.4|683|1450
1654006860000|2022-05-31 14:21:00|683.3|683.1|683.6|683.4|683.6|683.4|683.3|683.1|204
1654006870000|2022-05-31 14:21:10|683.4|683.3|683.7|683.6|683.7|683.6|683.4|683.3|6194
1654006880000|2022-05-31 14:21:20|683.6|683.5|683.7|683.5|683.7|683.5|683.6|683.3|798
1654006890000|2022-05-31 14:21:30||683.4||683.4||683.4||683.3|0
1654006900000|2022-05-31 14:21:40|683.9|683.5|683.7|683.4|683.9|683.7|683.7|683.4|1068
1654006910000|2022-05-31 14:21:50|683.8||683.8||683.8||683.8||0
1654006940000|2022-05-31 14:22:20||683.5||683.5||683.5||683.5|0
1654006950000|2022-05-31 14:22:30||683.4||683.4||683.4||683.4|0
1654006960000|2022-05-31 14:22:40||683.5||683.5||683.5||683.5|0
1654007000000|2022-05-31 14:23:20|683.9|683.6|683.9|683.7|683.9|683.8|683.9|683.6|1435
1654007010000|2022-05-31 14:23:30|684|683.6|683.9|683.6|684.4|684|683.9|683.5|9042
1654007020000|2022-05-31 14:23:40|683.8|683.5|683.5|683.3|683.9|683.5|683.5|683.3|655
1654007030000|2022-05-31 14:23:50|683.4|683.2|683.4|683|683.4|683.2|683.3|683|131
1654007040000|2022-05-31 14:24:00|683.3|682.9|683|682.6|683.3|683.2|683|682.6|812
1654007050000|2022-05-31 14:24:10|683.1|682.5|683|682.6|683.1|682.7|683|682.5|1719
1654007060000|2022-05-31 14:24:20|683.1|682.7|683.3|683.1|683.3|683.1|683.1|682.6|125
1654007070000|2022-05-31 14:24:30||683.2||683.1||683.2||683.1|334
1654007080000|2022-05-31 14:24:40|683.2|683|683.3|682.9|683.3|683|683.1|682.7|282
1654007090000|2022-05-31 14:24:50||683||683||683.1||683|0
1654007100000|2022-05-31 14:25:00||683.1||683.1||683.1||683.1|0
1654007110000|2022-05-31 14:25:10|683.6|683.2|683.5|683.3|683.6|683.3|683.5|683.1|450
1654007120000|2022-05-31 14:25:20|683.6|683.1|683.5|683.2|683.6|683.3|683.4|683.1|1444
1654007130000|2022-05-31 14:25:30|683.3|683.3|683.5|683.2|683.5|683.3|683.3|683.2|417
1654007140000|2022-05-31 14:25:40|683.4||683.4||683.4||683.4||0
1654007150000|2022-05-31 14:25:50|683.6|683.3|683.6|683.2|683.6|683.3|683.4|683.2|444
1654007160000|2022-05-31 14:26:00|683.5||683.5||683.6||683.5||0
1654007170000|2022-05-31 14:26:10|683.4|683.1|683.1|682.7|683.4|683.1|683|682.7|5056
1654007190000|2022-05-31 14:26:30||682.6||682.9||682.9||682.6|0
1654007210000|2022-05-31 14:26:50|683|682.7|682.8|682.4|683|682.7|682.8|682.4|1310
1654007220000|2022-05-31 14:27:00|682.9|682.5|683.1|682.8|683.1|682.8|682.9|682.5|405
1654007230000|2022-05-31 14:27:10||682.9||683||683||682.9|0
1654007250000|2022-05-31 14:27:30|683|682.9|683.1|682.9|683.1|682.9|683|682.9|500
1654007270000|2022-05-31 14:27:50|683.3|683|684.1|683.8|684.1|683.8|683.2|683|3005
1654007280000|2022-05-31 14:28:00||683.9||684||684||683.9|0
1654007300000|2022-05-31 14:28:20|684.2|684.1|684.2|684.1|684.2|684.1|684.2|684.1|740
1654007310000|2022-05-31 14:28:30|684.5|684.2|684.5|684.1|684.6|684.2|684.5|684.1|894
1654007320000|2022-05-31 14:28:40|684.4|684|683.9|683.7|684.4|684|683.9|683.7|184
1654007330000|2022-05-31 14:28:50|683.8|683.6|683.9|683.5|684|683.6|683.7|683.5|14081
1654007340000|2022-05-31 14:29:00|684|683.6|683.8|683.5|684|683.6|683.8|683.5|3000
1654007360000|2022-05-31 14:29:20||683.6||683.5||683.6||683.5|527
1654007380000|2022-05-31 14:29:40|683.7|683.4|682.8|682.6|683.7|683.4|682.8|682.6|114792
1654007390000|2022-05-31 14:29:50|682.7|682.5|683.2|682.9|683.2|683|682.7|682.4|3807
1654007400000|2022-05-31 14:30:00|683.3|683|683.4|683.2|683.5|683.2|683.3|683|2775
1654007410000|2022-05-31 14:30:10||683.3||683.2||683.3||683.2|661
1654007430000|2022-05-31 14:30:30|683.5|683.3|683.5|683.2|683.5|683.3|683.4|683.2|1421
1654007440000|2022-05-31 14:30:40|683.7|683.3|683.7|683.5|683.7|683.6|683.7|683.3|810
1654007450000|2022-05-31 14:30:50|684|683.6|684.1|683.7|684.1|683.7|684|683.6|1406
1654007460000|2022-05-31 14:31:00|684.4||684.4||684.4||684.4||0
1654007470000|2022-05-31 14:31:10|684.6|683.8|684.6|684.3|684.7|684.3|684.6|683.8|362
1654007480000|2022-05-31 14:31:20||684.2||684.4||684.4||684.2|0
1654007490000|2022-05-31 14:31:30|684.5|684.2|684.3|683.8|684.7|684.3|684.3|683.8|3191
1654007500000|2022-05-31 14:31:40|684.2|683.9|684.2|684|684.2|684.1|684.2|683.9|0
1654007530000|2022-05-31 14:32:10||684.1||684.1||684.1||684|0
1654007550000|2022-05-31 14:32:30|684.3|684.2|684.3|684.2|684.3|684.2|684.2|684.2|0
1654007560000|2022-05-31 14:32:40|684.4||684.4||684.4||684.4||907
1654007570000|2022-05-31 14:32:50|684.3|684.1|684.1|683.9|684.4|684.1|684.1|683.8|2309
1654007580000|2022-05-31 14:33:00||683.8||683.8||683.8||683.8|0
1654007590000|2022-05-31 14:33:10||683.9||683.9||684||683.9|3
1654007600000|2022-05-31 14:33:20|684.2|684|684.2|684.1|684.2|684.1|684.2|684|449
1654007610000|2022-05-31 14:33:30||683.9||684||684||683.9|104
1654007640000|2022-05-31 14:34:00|684.1|683.9|683.7|683.4|684.1|683.9|683.7|683.4|1166
1654007650000|2022-05-31 14:34:10|683.6|683.3|683.7|683.4|683.7|683.4|683.6|683.2|513
1654007670000|2022-05-31 14:34:30|683.8|683.5|684|683.9|684.2|683.9|683.8|683.5|1325
1654007690000|2022-05-31 14:34:50|683.9|683.7|683.6|683.2|683.9|683.7|683.5|683.2|255
1654007700000|2022-05-31 14:35:00|683.5|683.1|683.4|683.1|683.5|683.1|683.3|683.1|143
1654007710000|2022-05-31 14:35:10|||||||||107
1654007720000|2022-05-31 14:35:20|683.3|683.3|683.4|683.1|683.4|683.3|683.3|683.1|93
1654007730000|2022-05-31 14:35:30||683.2||683.1||683.2||683.1|0
1654007740000|2022-05-31 14:35:40||683.2||683.2||683.2||683.2|0
1654007770000|2022-05-31 14:36:10|683.5|683.3|683.6|683.4|683.6|683.5|683.5|683.3|2021
1654007780000|2022-05-31 14:36:20||683.3||683.4||683.4||683.3|0
1654007830000|2022-05-31 14:37:10|683.5|683.3|683.4|683.2|683.6|683.4|683.4|683.1|4998
1654007850000|2022-05-31 14:37:30|683.6|683.3|683.6|683.4|683.6|683.4|683.6|683.3|1338
1654007860000|2022-05-31 14:37:40||683.3||683.4||683.4||683.3|0
1654007900000|2022-05-31 14:38:20|683.5|683.3|683.6|683.4|683.6|683.4|683.5|683.2|244
1654007920000|2022-05-31 14:38:40||683.5||683.4||683.5||683.4|0
1654007960000|2022-05-31 14:39:20|683.7|683.5|683.8|683.7|683.8|683.7|683.7|683.5|2141
1654007980000|2022-05-31 14:39:40|684|683.8|684.1|683.7|684.1|683.8|684|683.7|945
1654007990000|2022-05-31 14:39:50||683.8||683.8||683.8||683.8|0
1654008000000|2022-05-31 14:40:00|684.2|683.9|684.4|684.2|684.4|684.2|684.2|683.9|1572
1654008020000|2022-05-31 14:40:20|684.5|684.3|684.8|684.6|685|684.6|684.5|684.3|965
1654008030000|2022-05-31 14:40:30|684.7|684.5|684.4|684.2|684.7|684.5|684.3|684.2|2368
1654008050000|2022-05-31 14:40:50||684.3||684.3||684.3||684.3|0
1654008060000|2022-05-31 14:41:00|684.5|684.4|684.5|684.3|684.5|684.4|684.5|684.3|416
1654008070000|2022-05-31 14:41:10|684.4|684.2|684.2|684|684.4|684.2|684.2|684|315
1654008080000|2022-05-31 14:41:20|684.1|684.1|684|683.7|684.1|684.1|684|683.6|8273
1654008090000|2022-05-31 14:41:30|683.9|683.6|683.9|683.7|683.9|683.8|683.9|683.6|106
1654008110000|2022-05-31 14:41:50|684|683.8|684.1|683.9|684.1|684|684|683.8|1442
1654008120000|2022-05-31 14:42:00|684.3|684|684.1|683.8|684.6|684.3|684.1|683.8|5456
1654008130000|2022-05-31 14:42:10|684|683.7|684|683.9|684|683.9|684|683.6|0
1654008140000|2022-05-31 14:42:20|684.1|684|684.1|683.9|684.1|684|684.1|683.9|359
1654008150000|2022-05-31 14:42:30|684.2|684|684.3|683.9|684.4|684.1|684.2|683.9|373
1654008170000|2022-05-31 14:42:50|684.4|684|684.4|684.3|684.4|684.3|684.4|684|18
1654008180000|2022-05-31 14:43:00|684.6|684.4|684.6|684.3|684.6|684.4|684.6|684.3|351
1654008190000|2022-05-31 14:43:10|684.5||684.5||684.5||684.5||0
1654008210000|2022-05-31 14:43:30|684.4||684.4||684.4||684.4||0
1654008220000|2022-05-31 14:43:40|684.5|684.2|684.5|684.4|684.5|684.4|684.5|684.2|3489
1654008230000|2022-05-31 14:43:50|684.4|684.3|684.1|683.9|684.4|684.3|684.1|683.7|152
1654008240000|2022-05-31 14:44:00||683.8||683.9||683.9||683.8|0
1654008250000|2022-05-31 14:44:10|684|684|684.3|684|684.4|684|684|683.9|1296
1654008270000|2022-05-31 14:44:30|684.4|684.1|684.5|684.3|684.5|684.3|684.4|684.1|1141
1654008280000|2022-05-31 14:44:40||684.4||684.3||684.4||684.3|0
1654008300000|2022-05-31 14:45:00|684.7|684.4|684.7|684.4|684.9|684.5|684.7|684.3|2963
1654008360000|2022-05-31 14:46:00|684.8|684.5|684.8|684.6|684.8|684.6|684.8|684.5|568
1654008370000|2022-05-31 14:46:10||684.7||684.6||684.7||684.6|0
1654008400000|2022-05-31 14:46:40|684.9|684.7|685.1|684.9|685.1|685|684.9|684.7|2834
1654008430000|2022-05-31 14:47:10|685||685||685||685||0
1654008440000|2022-05-31 14:47:20|||||||||341
1654008460000|2022-05-31 14:47:40|685.1|685|685.1|684.9|685.1|685|685|684.9|874
1654008470000|2022-05-31 14:47:50|685||685||685||685||0
1654008480000|2022-05-31 14:48:00|684.9|684.8|685|684.8|685|684.8|684.9|684.8|1090
1654008490000|2022-05-31 14:48:10|685.1|684.9|685.1|684.9|685.1|685|685.1|684.9|1511
1654008500000|2022-05-31 14:48:20|685|684.6|684.8|684.6|685|684.7|684.7|684.4|9441
1654008520000|2022-05-31 14:48:40||684.7||684.6||684.7||684.6|545
1654008530000|2022-05-31 14:48:50|684.7||684.7||684.7||684.7||248
1654008540000|2022-05-31 14:49:00|684.8|684.5|684.7|684.5|684.9|684.8|684.7|684.5|1256
1654008550000|2022-05-31 14:49:10|684.6|684.6|684.4|684|684.6|684.6|684.4|684|958
1654008560000|2022-05-31 14:49:20||684.1||684||684.1||684|0
1654008570000|2022-05-31 14:49:30|684.3||684.3||684.3||684.3||98
1654008580000|2022-05-31 14:49:40|684.2|684.1|684.3|684.1|684.3|684.1|684.2|684.1|0
1654008590000|2022-05-31 14:49:50|684.2|684|684.1|684|684.2|684|684.1|684|84
1654008600000|2022-05-31 14:50:00|684|683.9|684.8|684.4|684.9|684.6|684|683.9|11451
1654008610000|2022-05-31 14:50:10|684.7||684.7||684.7||684.7||0
1654008620000|2022-05-31 14:50:20||684.5||684.5||684.5||684.5|0
1654008630000|2022-05-31 14:50:30|684.8|684.6|684.9|684.6|685.1|684.6|684.8|684.6|750
1654008640000|2022-05-31 14:50:40||684.5||684.6||684.6||684.5|200
1654008650000|2022-05-31 14:50:50|685|684.5|685|684.5|685|684.5|685|684.5|0
1654008660000|2022-05-31 14:51:00||684.6||684.6||684.6||684.6|0
1654008670000|2022-05-31 14:51:10|684.9|684.7|684.9|684.7|684.9|684.7|684.9|684.7|0
1654008700000|2022-05-31 14:51:40||684.8||684.7||684.8||684.7|404
1654008720000|2022-05-31 14:52:00|684.6|684.5|684.5|684.3|684.8|684.6|684.5|684.3|22339
1654008740000|2022-05-31 14:52:20||684.4||684.3||684.4||684.3|174
1654008750000|2022-05-31 14:52:30|684.6|684.4|684.9|684.6|684.9|684.6|684.6|684.4|1278
1654008800000|2022-05-31 14:53:20|684.8|684.7|684.9|684.6|684.9|684.7|684.8|684.6|700
1654008810000|2022-05-31 14:53:30|684.8|684.5|684.3|683.9|684.8|684.6|684.2|683.9|5526
1654008820000|2022-05-31 14:53:40|684.2|683.8|683.9|683.7|684.2|684|683.9|683.6|35
1654008830000|2022-05-31 14:53:50|684|683.8|684.1|683.8|684.2|683.9|684|683.8|908
1654008840000|2022-05-31 14:54:00|684.2|683.9|684.5|684.1|684.5|684.1|684.2|683.9|805
1654008850000|2022-05-31 14:54:10|684.6|684.2|684.7|684.4|684.7|684.5|684.6|684.2|0
1654008860000|2022-05-31 14:54:20|684.9|684.5|684.9|684.7|684.9|684.7|684.9|684.5|5703
1654008870000|2022-05-31 14:54:30|685|684.8|685|684.7|685.1|684.9|684.9|684.7|10833
1654008880000|2022-05-31 14:54:40|684.9||685||685||684.8||0
1654008940000|2022-05-31 14:55:40|685.1||685||685.1||685||0
1654008990000|2022-05-31 14:56:30|684.9|684.6|684.4|684.1|684.9|684.6|684.4|684.1|2737
1654009000000|2022-05-31 14:56:40|684.3|684|684.3|684|684.3|684|684.3|683.9|0
1654009010000|2022-05-31 14:56:50|684.4||684.4||684.4||684.4||105
1654009020000|2022-05-31 14:57:00|684.5|684.1|684.7|684.5|684.7|684.5|684.5|684.1|1465
1654009030000|2022-05-31 14:57:10|684.6|684.3|684.6|684.2|684.6|684.3|684.6|684.2|0
1654009040000|2022-05-31 14:57:20|684.5|684.1|684.4|684|684.5|684.2|684.3|684|190
1654009050000|2022-05-31 14:57:30|684.3|683.9|684.4|684.1|684.4|684.1|684.2|683.8|0
1654009080000|2022-05-31 14:58:00|684.3||684.3||684.3||684.3||0
1654009100000|2022-05-31 14:58:20|684.2|684|684.3|684.1|684.3|684.1|684.2|684|375
1654009120000|2022-05-31 14:58:40|684.4|684.2|684.7|684.4|684.8|684.5|684.4|684.2|2755
1654009130000|2022-05-31 14:58:50|684.8|684.5|684.8|684.5|684.8|684.5|684.8|684.5|0
1654009140000|2022-05-31 14:59:00||684.6||684.5||684.6||684.5|0
1654009150000|2022-05-31 14:59:10|684.7||684.8||684.8||684.7||0
1654009160000|2022-05-31 14:59:20|684.7||684.7||684.7||684.7||0
1654009170000|2022-05-31 14:59:30|684.6|684.4|684.6|684.4|684.6|684.4|684.6|684.4|333
1654009200000|2022-05-31 15:00:00|684.5|684.2|684.4|684.1|684.5|684.2|684.4|684.1|1397
1654009210000|2022-05-31 15:00:10|684.5|684.2|684.6|684.4|684.6|684.4|684.5|684.2|1118
1654009220000|2022-05-31 15:00:20|684.7|684.5|684.9|684.7|684.9|684.7|684.6|684.4|3269
1654009230000|2022-05-31 15:00:30|685|684.8|685|684.7|685.1|685|684.9|684.7|7623
1654009250000|2022-05-31 15:00:50|685.1|684.8|685.1|684.8|685.1|684.8|685.1|684.8|100
1654009260000|2022-05-31 15:01:00|685|684.7|684.9|684.7|685|684.7|684.9|684.7|0
1654009280000|2022-05-31 15:01:20|685|684.8|685.1|684.9|685.1|684.9|685|684.8|952
1654009310000|2022-05-31 15:01:50|685||685||685||685||0
1654009320000|2022-05-31 15:02:00|685.1|685|685.1|684.9|685.1|685|684.9|684.7|1093
1654009340000|2022-05-31 15:02:20|685|684.8|685|684.8|685|684.9|685|684.8|226
1654009350000|2022-05-31 15:02:30|685.1|684.9|685.2|685.1|685.2|685.1|685.1|684.9|1565
1654009360000|2022-05-31 15:02:40|685.4|685.2|685.6|685.2|685.7|685.3|685.3|685.1|5186
1654009370000|2022-05-31 15:02:50||685.3||685.3||685.3||685.3|0
1654009390000|2022-05-31 15:03:10||685.4||685.3||685.4||685.3|0
1654009400000|2022-05-31 15:03:20||685.4||685.4||685.4||685.4|0
1654009410000|2022-05-31 15:03:30|685.5|685.3|685.6|685.3|685.6|685.3|685.5|685.3|560
1654009430000|2022-05-31 15:03:50|685.2|685.4|685.2|685|685.5|685.4|685.1|685|22069
1654009440000|2022-05-31 15:04:00|685.3|685.1|685.3|685.1|685.3|685.1|685.3|685|0
1654009450000|2022-05-31 15:04:10|685.4|685.2|685.5|685.3|685.6|685.3|685.4|685.2|2088
1654009460000|2022-05-31 15:04:20||685.2||685.2||685.3||685.2|200
1654009470000|2022-05-31 15:04:30||685.3||685.2||685.3||685.2|0
1654009480000|2022-05-31 15:04:40||685.3||685.3||685.3||685.3|0
1654009490000|2022-05-31 15:04:50|685.4|685.2|685.4|685.3|685.5|685.3|685.4|685.2|1991
1654009500000|2022-05-31 15:05:00|685.5|685.4|685.8|685.5|685.8|685.6|685.5|685.4|1324
1654009510000|2022-05-31 15:05:10|685.7||685.7||685.7||685.6||1921
1654009540000|2022-05-31 15:05:40|685.5|685.4|685.4|685.2|685.6|685.5|685.4|685.1|26384
1654009550000|2022-05-31 15:05:50|685.3|685.1|685.1|685|685.4|685.2|685.1|685|2274
1654009560000|2022-05-31 15:06:00|685.2|685.1|685.6|685.3|685.6|685.4|685.2|685.1|521
1654009570000|2022-05-31 15:06:10|685.5|685.4|685.5|685.3|685.6|685.4|685.4|685.3|663
1654009600000|2022-05-31 15:06:40|685.4|685.2|685.5|685.3|685.5|685.3|685.4|685.2|288
1654009620000|2022-05-31 15:07:00|685.4|685.2|685.1|685|685.4|685.2|685.1|685|17151
1654009630000|2022-05-31 15:07:10|685.2||685.2||685.2||685.2||1271
1654009640000|2022-05-31 15:07:20|685.1||685.2||685.2||685.1||6781
1654009650000|2022-05-31 15:07:30|685.4|685.1|685.4|685.1|685.4|685.1|685.2|685.1|1891
1654009660000|2022-05-31 15:07:40|685.3||685.4||685.4||685.3||300
1654009700000|2022-05-31 15:08:20|685.3|685|685.2|685|685.3|685.1|685.1|685|1407
1654009710000|2022-05-31 15:08:30|685.1||685.1||685.2||685.1||29542
1654009730000|2022-05-31 15:08:50|685.2||685.2||685.2||685.2||262
1654009790000|2022-05-31 15:09:50|685.3|685.1|685.4|685.1|685.4|685.2|685.3|685.1|2909
1654009810000|2022-05-31 15:10:10|685.3||685.3||685.3||685.3||0
1654009840000|2022-05-31 15:10:40|||||||||10
1654009860000|2022-05-31 15:11:00|685.2|685|685.2|685.1|685.2|685.1|685.1|685|1806
1654009880000|2022-05-31 15:11:20|||||||||1074
1654009890000|2022-05-31 15:11:30|685.1|685|685.1|685|685.1|685|685.1|685|168
1654009900000|2022-05-31 15:11:40|685.2|685.1|685.2|685|685.2|685.1|685.2|685|146
1654009910000|2022-05-31 15:11:50|685.3|685.1|685.3|685.1|685.3|685.1|685.2|685.1|1903
1654009920000|2022-05-31 15:12:00|685.2|685.2|685.4|685.2|685.4|685.2|685.2|685.1|2623
1654009970000|2022-05-31 15:12:50|685.5|685.3|685.6|685.4|685.6|685.4|685.5|685.3|9466
1654009980000|2022-05-31 15:13:00|685.5|685.3|685.4|685.3|685.5|685.3|685.4|685.3|1145
1654010010000|2022-05-31 15:13:30|685.3|685.2|685.3|685.2|685.3|685.2|685.3|685.2|1110
1654010020000|2022-05-31 15:13:40|685.4||685.4||685.4||685.4||0
1654010030000|2022-05-31 15:13:50|685.5|685.3|685.5|685.2|685.5|685.3|685.5|685.2|1731
1654010040000|2022-05-31 15:14:00|685.4||685.4||685.4||685.4||0
1654010060000|2022-05-31 15:14:20|685.3|685.1|685.1|685|685.3|685.1|685.1|685|2602
1654010130000|2022-05-31 15:15:30|||||||||20123
1654010150000|2022-05-31 15:15:50|685.2|685.1|685.2|685|685.2|685.1|685.1|685|3280
1654010160000|2022-05-31 15:16:00|685.1||685.1||685.2||685.1||0
1654010170000|2022-05-31 15:16:10|||||||||8496
1654010180000|2022-05-31 15:16:20|685.2||685.1||685.2||685.1||3722
1654010200000|2022-05-31 15:16:40|685.2|685.1|685.2|685.1|685.2|685.1|685.2|685.1|622
1654010230000|2022-05-31 15:17:10||685||685||685||685|369
1654010310000|2022-05-31 15:18:30|685.1||685.1||685.2||685.1||16662
1654010330000|2022-05-31 15:18:50|685.2||685.1||685.2||685.1||6887
1654010340000|2022-05-31 15:19:00|685.2||685.2||685.2||685.2||1368
1654010360000|2022-05-31 15:19:20|685.1||685.2||685.2||685.1||907
1654010380000|2022-05-31 15:19:40|685.1|684.9|685|684.8|685.1|684.9|684.9|684.8|5607
1654010390000|2022-05-31 15:19:50|684.9||685||685||684.9||598
1654010400000|2022-05-31 15:20:00|685.1|684.9|684.8|684.7|685.2|685|684.7|684.6|10698
1654010410000|2022-05-31 15:20:10|684.7|684.6|684.8|684.6|684.8|684.6|684.7|684.6|330
1654010430000|2022-05-31 15:20:30|684.9|684.7|684.7|684.5|685.2|684.9|684.4|684.3|24338
1654010440000|2022-05-31 15:20:40|684.6|684.4|684.4|684.2|684.6|684.4|684.4|684.2|1634
1654010460000|2022-05-31 15:21:00|684.3|684.1|684.3|684.1|684.3|684.1|684.2|684.1|1578
1654010470000|2022-05-31 15:21:10||684.2||684.2||684.2||684.2|0
1654010480000|2022-05-31 15:21:20|684.6|684.1|684.6|684.4|684.8|684.7|684.5|684.1|14551
1654010500000|2022-05-31 15:21:40||684.5||684.4||684.5||684.4|0
1654010520000|2022-05-31 15:22:00|684.5|684.3|684.4|684.2|684.5|684.3|684.4|684.2|1635
1654010540000|2022-05-31 15:22:20|684.6|684.3|684.6|684.4|684.6|684.4|684.6|684.3|2147
1654010550000|2022-05-31 15:22:30||684.3||684.3||684.3||684.3|0
1654010560000|2022-05-31 15:22:40|684.4||684.4||684.4||684.4||38
1654010570000|2022-05-31 15:22:50|684.6|684.4|684.6|684.4|684.6|684.4|684.6|684.3|934
1654010590000|2022-05-31 15:23:10|684.5|684.3|684.5|684.3|684.6|684.4|684.5|684.3|691
1654010630000|2022-05-31 15:23:50|684.4|684.2|684.2|684.1|684.5|684.2|684.2|684.1|1445
1654010640000|2022-05-31 15:24:00|684.1|684|684.2|684|684.2|684|684.1|683.9|460
1654010650000|2022-05-31 15:24:10|684.3|684.1|684.5|684.3|684.6|684.3|684.3|684.1|200
1654010690000|2022-05-31 15:24:50|684.4|684.1|684.4|684.1|684.4|684.1|684.4|684.1|694
1654010700000|2022-05-31 15:25:00||684.2||684.2||684.2||684.2|0
1654010710000|2022-05-31 15:25:10|684.3|684.1|684.3|684.2|684.3|684.2|684.3|684.1|123
1654010720000|2022-05-31 15:25:20|684.4||684.3||684.4||684.3||12
1654010730000|2022-05-31 15:25:30|||||||||648
1654010740000|2022-05-31 15:25:40|684.4|684.1|684.2|683.9|684.4|684.1|684|683.9|1478
1654010750000|2022-05-31 15:25:50|684.1|684|684.1|683.8|684.1|684|684.1|683.8|63
1654010760000|2022-05-31 15:26:00||683.9||683.9||684||683.9|159
1654010780000|2022-05-31 15:26:20|684|684|684|683.9|684|684|684|683.9|51
1654010790000|2022-05-31 15:26:30|684.1|683.7|684.4|684.2|684.5|684.2|684.1|683.7|1864
1654010800000|2022-05-31 15:26:40|684.3||684.4||684.4||684.3||476
1654010840000|2022-05-31 15:27:20|684.5|684.3|684.5|684.3|684.5|684.3|684.5|684.3|2157
1654010850000|2022-05-31 15:27:30|684.6|684.4|684.8|684.5|684.8|684.6|684.5|684.4|3495
1654010860000|2022-05-31 15:27:40||684.6||684.6||684.6||684.6|0
1654010890000|2022-05-31 15:28:10|684.9|684.5|684.9|684.6|684.9|684.6|684.9|684.5|0
1654010900000|2022-05-31 15:28:20|684.8||684.8||684.8||684.8||0
1654010910000|2022-05-31 15:28:30|684.7||684.8||684.8||684.7||0
1654010920000|2022-05-31 15:28:40|684.6|684.5|684.9|684.7|684.9|684.7|684.4|684.2|23672
1654010940000|2022-05-31 15:29:00|685|684.8|685.4|685.2|685.4|685.2|685|684.7|7773
1654010960000|2022-05-31 15:29:20|685.3|685.1|685.4|685.2|685.4|685.2|685.3|685.1|815
1654010970000|2022-05-31 15:29:30|685.2|685.1|685.1|684.9|685.2|685.1|685.1|684.8|2933
1654010980000|2022-05-31 15:29:40|685|684.8|684.5|684.1|685.1|684.8|684.5|684.1|6049
1654010990000|2022-05-31 15:29:50|684.4|684|684.3|683.8|684.4|684.2|684.3|683.8|475
1654066810000|2022-06-01 07:00:10|691.7|691.2|693.6|692.5|696|695|691.6|691.2|62263
1654066820000|2022-06-01 07:00:20|693.7|692.6|692.2|690.7|693.7|692.6|692.2|690.6|4488
1654066830000|2022-06-01 07:00:30|692.1|690.6|692.9|692.5|694.5|693.4|691.6|690.6|15560
1654066840000|2022-06-01 07:00:40|691.5|692.3|691.8|690.4|692.8|692.3|691.5|690.3|24017
1654066850000|2022-06-01 07:00:50|691.9|690.5|693|691.8|693|691.8|691.3|690.5|6753
1654066860000|2022-06-01 07:01:00|693.1|691.9|692|690.9|694.2|692.9|692|690.7|3266
1654066870000|2022-06-01 07:01:10|691.9|690.7|692|690.9|692|690.9|691.5|689.9|13
1654066880000|2022-06-01 07:01:20|691.9|691|693.3|692.1|693.3|692.1|691.9|691|7586
1654066900000|2022-06-01 07:01:40|693.2|692|692.5|691.3|693.3|692.1|692.4|691.2|946
1654066910000|2022-06-01 07:01:50|692.6|691.4|694.5|693.1|694.6|693.1|692.6|691.4|16279
1654066920000|2022-06-01 07:02:00|694|693|694.6|693.3|694.8|693.3|692.8|692.6|10204
1654066930000|2022-06-01 07:02:10|694.7|693.4|694.8|693.7|694.8|693.7|694|693.4|5800
1654066940000|2022-06-01 07:02:20|694.3|693.6|694.3|693.6|694.3|693.6|693.6|693.2|8765
1654066950000|2022-06-01 07:02:30|694.5|693.7|694.8|693.8|694.8|694.1|694.4|693.7|33277
1654066960000|2022-06-01 07:02:40||693.7||693.9||693.9||693.6|0
1654066970000|2022-06-01 07:02:50|695|694|694.9|694.2|695.8|695|694.9|693.9|37636
1654066980000|2022-06-01 07:03:00|694.8|694|694.4|693.4|694.8|694|694.3|693|5262
1654066990000|2022-06-01 07:03:10|694.5|693.5|695|694.2|695|694.2|694.5|693.5|610
1654067000000|2022-06-01 07:03:20|694.6|694|693.9|692.8|694.6|694|693.2|692.8|10320
1654067010000|2022-06-01 07:03:30|693.8|692.7|693.8|692.8|693.8|692.8|693.8|692.6|8
1654067020000|2022-06-01 07:03:40|693|692.9|693.8|692.8|693.8|692.9|693|692.8|1405
1654067030000|2022-06-01 07:03:50|693.9|692.9|693|692.7|694.2|693|693|692.6|3323
1654067040000|2022-06-01 07:04:00|693.4|692.8|693.5|692.7|693.7|693|693.4|692.7|1793
1654067050000|2022-06-01 07:04:10|693.6|692.8|693.6|693|693.6|693.1|693.6|692.7|0
1654067060000|2022-06-01 07:04:20|693.9|693.1|694|693|694.4|693.5|693.9|692.9|120
1654067070000|2022-06-01 07:04:30|694.1||694.1||694.1||694.1||0
1654067080000|2022-06-01 07:04:40|694.3|693.1|693.2|692.1|694.3|693.5|693.1|691.9|1273
1654067090000|2022-06-01 07:04:50|693.3|692.2|693.5|692.6|693.6|692.6|693.3|692.1|0
1654067100000|2022-06-01 07:05:00|693.4|692.5|693.6|692.8|693.8|692.8|693.4|692.4|0
1654067110000|2022-06-01 07:05:10|693.5|692.9|694.3|693.6|694.3|693.7|693.1|692.9|800
1654067120000|2022-06-01 07:05:20|694.2|693.5|693.5|692.7|694.2|693.5|693.5|692.7|950
1654067130000|2022-06-01 07:05:30|693.4|692.6|692.7|691.9|693.4|692.6|692.7|691.4|200
1654067140000|2022-06-01 07:05:40|692.8|691.8|692|691.1|692.8|691.8|691.2|691|1266
1654067150000|2022-06-01 07:05:50|692.1|691.2|691.9|691.2|692.8|691.9|691.1|691|18918
1654067160000|2022-06-01 07:06:00|691.8|691.3|691.8|691.3|691.8|691.5|691.8|691.3|75
1654067170000|2022-06-01 07:06:10|691.9|691.4|691.9|691.5|691.9|691.6|691.9|691.3|12
1654067180000|2022-06-01 07:06:20|691.8|691.4|691.4|691.2|692.5|691.7|691.4|691|1812
1654067190000|2022-06-01 07:06:30|691.3|691.1|691.3|690.6|691.8|691.1|691.2|690.4|1811
1654067200000|2022-06-01 07:06:40|691.2|690.7|691.6|690.9|691.7|690.9|691.1|690.3|675
1654067210000|2022-06-01 07:06:50|691.9|691|691.3|690.7|691.9|691.1|691.3|690.7|0
1654067220000|2022-06-01 07:07:00|691.2||691.3||691.3||691.2||0
1654067230000|2022-06-01 07:07:10|691.2|690.6|690.6|689.7|691.2|690.6|690.6|689.6|0
1654067240000|2022-06-01 07:07:20|690.5|689.6|690.8|689.7|690.8|689.7|689.6|688.6|8517
1654067250000|2022-06-01 07:07:30|689.7|689.6|689.7|688.8|690.7|689.8|689.7|688.8|5804
1654067260000|2022-06-01 07:07:40|689.6|688.7|689.7|688.8|689.7|688.8|689.5|688.7|0
1654067270000|2022-06-01 07:07:50|689.6|688.9|689.6|688.6|689.9|689|689.1|688.2|1660
1654067280000|2022-06-01 07:08:00|689.5|688.5|690.2|689.2|690.2|689.2|689.1|688.3|1913
1654067290000|2022-06-01 07:08:10|690.3|689.3|690.4|689.6|690.6|689.6|690.3|689.3|0
1654067300000|2022-06-01 07:08:20|690.5|689.7|689.7|688.8|690.6|689.7|689.7|688.7|2442
1654067310000|2022-06-01 07:08:30||688.6||688.5||688.6||688.4|0
1654067320000|2022-06-01 07:08:40|689.6|688.6|689.2|688.1|689.6|688.6|689.2|688.1|694
1654067330000|2022-06-01 07:08:50|689.3|688.2|689.6|689|689.7|689|689.3|688.2|100
1654067340000|2022-06-01 07:09:00|689.9|689.1|690.1|689.2|690.1|689.3|689.9|688.8|546
1654067350000|2022-06-01 07:09:10|690|689.4|689.7|689.2|690|689.4|689.7|689.1|349
1654067360000|2022-06-01 07:09:20|689.6|689|689.4|688.5|689.6|689|689.4|688.5|576
1654067370000|2022-06-01 07:09:30|689.3|688.4|689.1|688.2|689.3|688.4|688.9|688|0
1654067380000|2022-06-01 07:09:40|689.2|688.1|688.7|688.1|689.2|688.1|688.3|687.2|1143
1654067390000|2022-06-01 07:09:50|688.4|687.8|688.4|687.5|688.7|687.8|688.4|687.5|59
1654067410000|2022-06-01 07:10:10|688.5|687.6|688.9|688.3|688.9|688.4|688.5|687.6|781
1654067420000|2022-06-01 07:10:20|689.1|688.4|689.1|688.3|689.2|688.4|688.9|688.2|466
1654067430000|2022-06-01 07:10:30|689|688.1|688.5|687.8|689|688.1|688.3|687.3|3077
1654067440000|2022-06-01 07:10:40|688.7|687.7|689|688.1|689.1|688.1|688.6|687.7|0
1654067450000|2022-06-01 07:10:50|689.1|688.2|689.8|688.9|689.8|688.9|689.1|688.2|140
1654067460000|2022-06-01 07:11:00|689.9|689|690|689.1|690|689.1|689.9|689|0
1654067470000|2022-06-01 07:11:10|690.1|689.2|690.2|689.3|690.2|689.3|690.1|689.2|0
1654067480000|2022-06-01 07:11:20|690.3|689.4|691.8|691.3|692.2|691.7|690.3|689.4|9344
1654067490000|2022-06-01 07:11:30|691.7|691.2|691.8|691.2|691.8|691.2|691.6|690.8|528
1654067500000|2022-06-01 07:11:40|691.7|691.1|692.5|691.6|692.5|691.8|691.5|690.6|3481
1654067510000|2022-06-01 07:11:50|692.4|691.5|692.3|691.5|692.4|691.5|692.3|691.4|0
1654067520000|2022-06-01 07:12:00|692.4|691.6|692.8|691.9|692.8|691.9|692.4|691.6|0
1654067530000|2022-06-01 07:12:10|692.7|691.7|690.7|689.8|692.7|691.7|690.7|689.7|1740
1654067540000|2022-06-01 07:12:20|690.6|689.7|691|690.3|691|690.3|690.6|689.7|300
1654067550000|2022-06-01 07:12:30|691.1|690.6|690.9|690|691.6|690.7|690.9|689.8|3450
1654067560000|2022-06-01 07:12:40|690.8|689.9|690.4|689.5|690.8|690|690.4|689.5|0
1654067570000|2022-06-01 07:12:50|690.5|689.6|690.7|689.8|690.7|689.8|690.5|689.6|0
1654067580000|2022-06-01 07:13:00|690.8|689.7|690.8|689.8|690.8|690|690.8|689.7|0
1654067590000|2022-06-01 07:13:10|690.7|689.7|690.7|689.7|690.7|689.7|690.7|689.7|0
1654067600000|2022-06-01 07:13:20|690.8|689.8|690.8|689.9|690.8|689.9|690.8|689.8|0
1654067610000|2022-06-01 07:13:30|690.7|689.8|690.8|689.9|690.8|689.9|690.7|689.7|0
1654067620000|2022-06-01 07:13:40|690.7|689.8|690.8|690|690.8|690|690.7|689.7|0
1654067630000|2022-06-01 07:13:50|690.9|689.9|690.8|689.9|690.9|690|690.8|689.8|0
1654067640000|2022-06-01 07:14:00|690.9|690|691|690|691.6|691|690.9|690|354
1654067650000|2022-06-01 07:14:10|690.9|689.9|691|690.3|691.2|690.5|690.8|689.9|1332
1654067660000|2022-06-01 07:14:20|690.9|690.2|690.9|690.1|690.9|690.2|690.9|690|0
1654067670000|2022-06-01 07:14:30|691|690|691|690.2|691|690.2|691|690|0
1654067680000|2022-06-01 07:14:40||690.3||690.2||690.3||690.2|0
1654067690000|2022-06-01 07:14:50|690.9|690.1|690.9|690.1|690.9|690.4|690.9|690.1|50
1654067700000|2022-06-01 07:15:00|691|690.2|690.7|689.8|691|690.3|690.7|689.8|0
1654067710000|2022-06-01 07:15:10|690.8|689.9|691|690.3|691|690.3|690.8|689.9|0
1654067720000|2022-06-01 07:15:20||690.4||690.3||690.4||690.2|0
1654067730000|2022-06-01 07:15:30|690.9|690.2|690.7|689.9|690.9|690.2|690.7|689.9|0
1654067740000|2022-06-01 07:15:40|690.8|690|691|690.7|691|690.8|690.8|690|1105
1654067750000|2022-06-01 07:15:50|690.9|690.6|691|690.3|691|690.6|690.9|690.2|309
1654067760000|2022-06-01 07:16:00|690.9|690.2|690.6|690|690.9|690.3|690.6|690|0
1654067770000|2022-06-01 07:16:10|690.7||690.8||690.8||690.7||0
1654067780000|2022-06-01 07:16:20|690.9|690.1|691|690.2|691|690.3|690.9|690.1|794
1654067790000|2022-06-01 07:16:30||690.3||690.3||690.4||690.2|0
1654067800000|2022-06-01 07:16:40||690.4||690.3||690.4||690.3|0
1654067810000|2022-06-01 07:16:50||690.2||690.3||690.3||690.2|0
1654067820000|2022-06-01 07:17:00||690.4||690.3||690.4||690.3|0
1654067830000|2022-06-01 07:17:10|690.9|690.2|690.5|690|690.9|690.3|690.4|690|382
1654067850000|2022-06-01 07:17:30|690.4|690.1|690.5|690.3|690.5|690.3|690.4|690.1|500
1654067870000|2022-06-01 07:17:50|690.4|690.2|690.5|690.2|690.5|690.2|690.4|690|1660
1654067880000|2022-06-01 07:18:00|690.7|690.3|690.9|690.2|691|690.8|690.7|690.1|373
1654067890000|2022-06-01 07:18:10||690.1||690||690.1||690|0
1654067900000|2022-06-01 07:18:20||690.1||690.2||690.2||690.1|0
1654067910000|2022-06-01 07:18:30|690.6|690|690.1|689.5|690.6|690|690.1|689.5|551
1654067920000|2022-06-01 07:18:40|690|689.4|690|689.5|690|689.5|690|689.4|0
1654067930000|2022-06-01 07:18:50||689.6||689.8||689.8||689.6|0
1654067940000|2022-06-01 07:19:00|690.1|689.7|689.8|689.3|690.1|689.7|689.8|689.3|1026
1654067950000|2022-06-01 07:19:10|689.7|689.2|689.7|689|689.7|689.2|689.7|689|0
1654067960000|2022-06-01 07:19:20||688.9||689||689.1||688.9|0
1654067970000|2022-06-01 07:19:30||688.9||689||689||688.9|0
1654067980000|2022-06-01 07:19:40|689.6|688.9|689.5|688.7|689.6|688.9|689.5|688.7|1190
1654067990000|2022-06-01 07:19:50|689.4|688.6|688.5|687.6|689.4|688.6|688.5|687.5|1788
1654068000000|2022-06-01 07:20:00||687.7||687.6||687.8||687.6|0
1654068010000|2022-06-01 07:20:10||687.7||687.6||687.7||687.6|0
1654068020000|2022-06-01 07:20:20||687.7||687.6||687.9||687.6|0
1654068030000|2022-06-01 07:20:30|688.4|687.4|688.4|687.4|688.4|687.4|688.4|687.3|0
1654068040000|2022-06-01 07:20:40|688.3|687.2|687.9|687.1|688.3|687.3|687.9|687|0
1654068050000|2022-06-01 07:20:50||687||687.1||687.1||687|0
1654068060000|2022-06-01 07:21:00|687.8|687.2|687.6|687.1|687.8|687.2|687.6|687|0
1654068070000|2022-06-01 07:21:10|687.5|687|686.9|686.5|687.5|687|686.9|686|8221
1654068080000|2022-06-01 07:21:20|687|686.6|687.3|686.6|687.6|686.9|687|686.5|1057
1654068090000|2022-06-01 07:21:30|687|686.4|687|686.3|687|686.5|687|686.3|13
1654068100000|2022-06-01 07:21:40||686.4||686.4||686.4||686.3|0
1654068110000|2022-06-01 07:21:50|686.9|686.3|687|686.3|687|686.4|686.9|686.3|0
1654068120000|2022-06-01 07:22:00|687.2|686.4|687|686.4|687.5|686.7|687|686.4|2004
1654068130000|2022-06-01 07:22:10|686.9|686.2|686.4|685.6|686.9|686.2|686.4|685.6|1457
1654068140000|2022-06-01 07:22:20|686.3|685.7|685.9|685.1|686.3|685.7|685.9|685|0
1654068150000|2022-06-01 07:22:30|686|683.9|685.6|685.2|686|685.2|684|683.7|103427
1654068160000|2022-06-01 07:22:40|685.9|685.3|687.7|687.1|688.2|687.6|685.9|685.3|18534
1654068170000|2022-06-01 07:22:50|687.8|687|687.8|687.1|687.8|687.1|687.8|687|0
1654068180000|2022-06-01 07:23:00|687.7|687.2|687.4|687|687.7|687.3|687.3|687|8
1654068190000|2022-06-01 07:23:10|687.3|686.8|687.4|686.6|687.4|686.8|687.3|686.6|148
1654068210000|2022-06-01 07:23:30|687.3||687.3||687.3||687.3||0
1654068220000|2022-06-01 07:23:40|687.4||687||687.4||687||0
1654068230000|2022-06-01 07:23:50|686.9|686.5|686.8|686.3|686.9|686.5|686.8|686.2|206
1654068240000|2022-06-01 07:24:00|687|686.4|688|687.3|688|687.3|687|686.4|1335
1654068250000|2022-06-01 07:24:10|688.2|687.6|688.4|687.7|688.6|687.9|688.1|687.6|1696
1654068260000|2022-06-01 07:24:20|688.3|687.6|688.2|687.6|688.3|687.7|688.1|687.6|2708
1654068270000|2022-06-01 07:24:30|688|687.4|688.2|687.3|688.2|687.4|687.5|686.9|8417
1654068280000|2022-06-01 07:24:40|688.1|687.4|688.2|687.4|688.2|687.4|687.8|687.2|200
1654068290000|2022-06-01 07:24:50|688.3|687.6|688.4|687.6|688.4|687.6|688.3|687.6|0
1654068300000|2022-06-01 07:25:00|688.3|687.7|688|687.6|688.3|687.7|688|687.6|0
1654068310000|2022-06-01 07:25:10|688.3|687.7|688.4|687.8|688.4|687.8|688.3|687.7|200
1654068320000|2022-06-01 07:25:20|688.3|687.7|688.3|687.6|688.3|687.7|688.2|687.6|0
1654068340000|2022-06-01 07:25:40|688.4|687.7|688.4|687.7|688.4|687.7|688.4|687.7|0
1654068350000|2022-06-01 07:25:50|688.3|687.6|688.3|687.6|688.3|687.6|688.3|687.6|0
1654068360000|2022-06-01 07:26:00|688.1|687.7|688.4|687.7|688.4|687.9|688.1|687.6|159
1654068370000|2022-06-01 07:26:10|688.3|687.6|688.3|687.7|688.4|687.7|688.3|687.6|0
1654068380000|2022-06-01 07:26:20|688.4|687.8|688.4|687.9|688.4|687.9|688.3|687.8|644
1654068390000|2022-06-01 07:26:30|688.3|687.7|688|687.6|688.3|687.7|688|687.6|93
1654068400000|2022-06-01 07:26:40|687.9|687.5|688.2|687.5|688.5|688.1|687.7|687.5|6019
1654068410000|2022-06-01 07:26:50|688.1|687.3|688.1|687.5|688.1|687.6|687.7|687.3|1566
1654068420000|2022-06-01 07:27:00||687.6||687.7||687.7||687.6|0
1654068430000|2022-06-01 07:27:10|688|687.6|688.1|687.7|688.1|687.8|688|687.6|500
1654068440000|2022-06-01 07:27:20|688.4|687.8|688.5|687.8|688.8|688.1|688.4|687.7|421
1654068450000|2022-06-01 07:27:30|688.4|687.7|688.5|688|688.7|688.1|688.4|687.7|2102
1654068460000|2022-06-01 07:27:40|688.6||688.6||688.6||688.5||0
1654068470000|2022-06-01 07:27:50|688.5||688.5||688.5||688.5||0
1654068480000|2022-06-01 07:28:00|688.6|688.1|688.6|688.1|688.6|688.2|688.5|688|0
1654068510000|2022-06-01 07:28:30|688.5||688.6||688.6||688.5||0
1654068520000|2022-06-01 07:28:40|688.5||688.6||688.6||688.5||0
1654068530000|2022-06-01 07:28:50|688.5|688|688.1|687.5|688.5|688|688.1|687.4|1004
1654068540000|2022-06-01 07:29:00|688.2|687.6|688.2|688|688.5|688|688.1|687.5|2191
1654068550000|2022-06-01 07:29:10|688.1|687.8|688.4|687.8|688.5|688|688.1|687.5|1853
1654068570000|2022-06-01 07:29:30|688.3|687.9|688.5|688.1|688.8|688.3|688.2|687.9|1504
1654068590000|2022-06-01 07:29:50|689|688.2|688.7|688.1|689|688.7|688.7|688.1|11069
1654068610000|2022-06-01 07:30:10|688.6|687.9|687.8|687.2|688.6|687.9|687.8|687.1|1626
1654068620000|2022-06-01 07:30:20|687.9|687.1|688.5|687.9|688.5|687.9|687.9|687.1|5868
1654068630000|2022-06-01 07:30:30|688.6|688|688.4|688|688.7|688.2|688.4|688|857
1654068640000|2022-06-01 07:30:40|688.3|687.8|687.8|687.7|688.3|687.8|687.8|687.6|903
1654068650000|2022-06-01 07:30:50|687.7|687.4|687.6|687.2|687.7|687.4|687.6|687.2|1200
1654068660000|2022-06-01 07:31:00|687.5|687.1|687.3|687|687.5|687.1|687.3|687|20
1654068670000|2022-06-01 07:31:10|687.5|687.1|688.1|687.4|688.1|687.6|687.5|687.1|200
1654068680000|2022-06-01 07:31:20|687.3|687.2|687.6|687|687.9|687.3|687.2|686.7|23178
1654068690000|2022-06-01 07:31:30|687.4|687.1|687.7|687|687.7|687.2|687.3|687|1209
1654068700000|2022-06-01 07:31:40|687.8|687.1|688.1|687.5|688.2|687.5|687.8|687.1|0
1654068720000|2022-06-01 07:32:00|688.2|687.6|688.1|687.5|688.2|687.6|688.1|687.5|0
1654068730000|2022-06-01 07:32:10||687.6||687.8||687.8||687.6|0
1654068740000|2022-06-01 07:32:20|688.2|687.9|688.9|688.4|689.1|688.4|688.2|687.9|1300
1654068750000|2022-06-01 07:32:30||688.3||688.4||688.4||688.2|0
1654068760000|2022-06-01 07:32:40|688.8|688.2|688.3|687.8|688.8|688.2|688.3|687.8|741
1654068770000|2022-06-01 07:32:50|688.4|687.9|689|688.4|689.1|688.4|688.4|687.9|575
1654068780000|2022-06-01 07:33:00|688.9|688.3|688.9|688.3|688.9|688.3|688.9|688.2|0
1654068800000|2022-06-01 07:33:20|689|688.4|689.1|688.6|689.2|688.6|689|688.4|618
1654068810000|2022-06-01 07:33:30|689.2|688.7|689.5|688.8|689.5|688.8|689.2|688.7|397
1654068820000|2022-06-01 07:33:40|689.4|688.9|689.6|689|689.8|689.3|689.4|688.9|1983
1654068850000|2022-06-01 07:34:10|689.4||689.4||689.6||689.4||0
1654068860000|2022-06-01 07:34:20|689.3|688.8|688.5|688|689.3|688.8|688.5|688|6798
1654068870000|2022-06-01 07:34:30|688.4|688.1|689.3|688.7|689.3|688.7|688.4|688.1|903
1654068880000|2022-06-01 07:34:40|689.2|688.8|689.5|688.9|689.6|689|689.2|688.6|295
1654068890000|2022-06-01 07:34:50|689.6|689|689.5|688.9|689.6|689.1|689.5|688.8|0
1654068900000|2022-06-01 07:35:00|689.6|689|689.6|689|689.8|689.3|689.6|688.9|372
1654068910000|2022-06-01 07:35:10|689.5|688.9|689.4|688.9|689.5|688.9|689.4|688.9|0
1654068930000|2022-06-01 07:35:30|689.5||689.5||689.5||689.5||0
1654068940000|2022-06-01 07:35:40|689.6|689|689.7|689|689.7|689|689.6|689|0
1654068950000|2022-06-01 07:35:50|689.6|689.1|690|689.4|690|689.4|689.6|689.1|323
1654068970000|2022-06-01 07:36:10|690.1|689.5|690|689.4|690.1|689.6|690|689.4|0
1654068990000|2022-06-01 07:36:30|689.9|689.2|689.1|688.4|689.9|689.2|689.1|688.4|1532
1654069000000|2022-06-01 07:36:40|689|688.5|689.1|688.8|689.2|688.8|688.9|688.5|233
1654069010000|2022-06-01 07:36:50|689.3|688.9|689.4|688.7|689.6|689.1|689.3|688.7|172
1654069020000|2022-06-01 07:37:00|689.3|688.6|689.4|688.7|689.4|688.7|689.2|688.6|0
1654069030000|2022-06-01 07:37:10|689.3||689.3||689.3||689.3||0
1654069040000|2022-06-01 07:37:20|689.4|688.8|689.6|689.2|689.8|689.2|689.4|688.8|523
1654069050000|2022-06-01 07:37:30|689.8|689.3|689.9|689.3|690|689.5|689.8|689.3|28
1654069060000|2022-06-01 07:37:40|690|689.4|689.9|689.3|690.2|689.7|689.9|689.3|0
1654069070000|2022-06-01 07:37:50|690|689.4|690|689.5|690|689.5|690|689.4|0
1654069080000|2022-06-01 07:38:00|689.9|689.4|690|689.5|690|689.5|689.9|689.4|0
1654069100000|2022-06-01 07:38:20|689.9|689.3|689.8|689.3|689.9|689.3|689.7|689.3|219
1654069120000|2022-06-01 07:38:40||689.4||689.3||689.4||689.3|0
1654069160000|2022-06-01 07:39:20|689.7|689.2|689.6|689.1|689.7|689.2|689.2|688.7|3049
1654069170000|2022-06-01 07:39:30|689.5|689|689.5|688.9|689.5|689|689.5|688.8|0
1654069180000|2022-06-01 07:39:40|689.4|688.8|689.4|688.8|689.5|688.8|689.4|688.7|0
1654069190000|2022-06-01 07:39:50|689.3|688.7|689.2|688.7|689.3|688.7|689.2|688.7|0
1654069210000|2022-06-01 07:40:10||688.8||688.7||689||688.7|157
1654069220000|2022-06-01 07:40:20|689.1|688.8|689.2|688.8|689.2|688.8|689.1|688.7|165
1654069230000|2022-06-01 07:40:30|689.1|688.7|689.1|688.7|689.1|688.7|689.1|688.7|0
1654069240000|2022-06-01 07:40:40|689.2||689.2||689.2||689.2||0
1654069250000|2022-06-01 07:40:50|689.1||689.1||689.1||689.1||0
1654069260000|2022-06-01 07:41:00|689|688.6|688.7|688.2|689|688.6|688.7|688.2|905
1654069270000|2022-06-01 07:41:10|688.6|688.1|688.2|687.6|688.6|688.1|688.2|687.6|0
1654069290000|2022-06-01 07:41:30|688.1|687.5|687.9|687.4|688.1|687.7|687.5|687.3|10263
1654069300000|2022-06-01 07:41:40|688|687.5|687.9|687.4|688.1|687.6|687.9|687.4|1364
1654069310000|2022-06-01 07:41:50|688.1|687.5|688.1|687.7|688.1|687.7|688.1|687.5|0
1654069320000|2022-06-01 07:42:00|688.2|688|688.7|688.1|688.7|688.2|688.2|688|0
1654069330000|2022-06-01 07:42:10|688.6||688.5||688.6||688.5||0
1654069340000|2022-06-01 07:42:20|688.4|688|688.9|688.4|688.9|688.4|688.3|687.7|4297
1654069350000|2022-06-01 07:42:30|689|688.5|689.1|688.6|689.1|688.6|689|688.5|0
1654069360000|2022-06-01 07:42:40|688.5|688.4|688.7|688.4|689.1|688.5|688.5|688.4|7817
1654069370000|2022-06-01 07:42:50|688.8|688.5|689|688.6|689|688.6|688.8|688.5|514
1654069380000|2022-06-01 07:43:00||688.5||688.6||688.6||688.5|0
1654069390000|2022-06-01 07:43:10|689.1|688.7|689.3|688.6|689.4|688.9|689.1|688.6|481
1654069400000|2022-06-01 07:43:20||688.7||688.7||688.7||688.7|0
1654069410000|2022-06-01 07:43:30||688.8||688.7||688.8||688.7|0
1654069420000|2022-06-01 07:43:40|689.2|688.8|689.2|688.6|689.2|688.8|689.2|688.6|0
1654069440000|2022-06-01 07:44:00||688.7||688.8||688.8||688.7|0
1654069450000|2022-06-01 07:44:10|689.3|688.9|689.2|688.8|689.3|688.9|689.2|688.8|0
1654069460000|2022-06-01 07:44:20|689.3|689|689.6|689.2|689.7|689.3|689.3|689|345
1654069470000|2022-06-01 07:44:30|689.5||689.5||689.5||689.5||0
1654069480000|2022-06-01 07:44:40|689.4|689|689|688.8|689.4|689|689|688.8|2643
1654069490000|2022-06-01 07:44:50|689.1|688.7|689|688.7|689.7|689.4|689|688.7|42700
1654069500000|2022-06-01 07:45:00|688.9|688.8|688.9|688.3|689.1|688.8|688.6|688|5280
1654069510000|2022-06-01 07:45:10||688.4||688.5||688.5||688.4|973
1654069520000|2022-06-01 07:45:20||688.4||688.4||688.4||688.4|0
1654069540000|2022-06-01 07:45:40|688.8|688.3|688.5|688.1|688.8|688.3|688.5|688.1|793
1654069550000|2022-06-01 07:45:50|688.4|687.9|688.3|687.9|688.4|687.9|688.2|687.9|727
1654069560000|2022-06-01 07:46:00|688.4||688.2||688.4||688.2||0
1654069580000|2022-06-01 07:46:20||688||687.9||688||687.9|126
1654069590000|2022-06-01 07:46:30||688||687.9||688||687.9|120
1654069600000|2022-06-01 07:46:40|688.3|688|688.3|687.9|688.3|688|688.3|687.9|120
1654069610000|2022-06-01 07:46:50|688.2|688|688.2|687.9|688.2|688|688.2|687.9|0
1654069620000|2022-06-01 07:47:00||688||687.9||688||687.9|0
1654069630000|2022-06-01 07:47:10|688.1|687.7|687.8|687.3|688.1|687.7|687.7|687|1020
1654069660000|2022-06-01 07:47:40||687.4||687.4||687.5||687.4|0
1654069670000|2022-06-01 07:47:50||687.3||687.3||687.3||687.3|0
1654069680000|2022-06-01 07:48:00|687.9|687.4|688.2|687.8|688.2|687.9|687.9|687.4|2038
1654069690000|2022-06-01 07:48:10|688.3|687.7|688.6|688.1|688.6|688.3|688.3|687.7|403
1654069710000|2022-06-01 07:48:30||688||688.1||688.2||688|0
1654069720000|2022-06-01 07:48:40|688.5|688.2|688.5|688.1|688.5|688.2|688.5|688.1|0
1654069730000|2022-06-01 07:48:50|688.4|688|688.6|688.2|688.6|688.3|688.4|688|143
1654069740000|2022-06-01 07:49:00||688.1||688.1||688.1||688.1|0
1654069750000|2022-06-01 07:49:10|688.5|688|688.4|688|688.5|688.1|688.4|688|1621
1654069760000|2022-06-01 07:49:20|688.5|688.1|688.5|688.1|688.5|688.1|688.5|688.1|0
1654069770000|2022-06-01 07:49:30|688.4|688|688.4|688|688.4|688|688.1|687.9|1295
1654069780000|2022-06-01 07:49:40|688.5|687.9|688.5|688|688.5|688.1|688.5|687.9|0
1654069790000|2022-06-01 07:49:50|688.4|687.9|688.3|687.9|688.4|687.9|688.1|687.7|256
1654069810000|2022-06-01 07:50:10|688.4|688|688.5|688|688.5|688|688.4|688|0
1654069820000|2022-06-01 07:50:20|688.6|688.1|688.6|688.1|688.6|688.1|688.6|688.1|0
1654069840000|2022-06-01 07:50:40|688.7|688.2|689|688.6|689|688.6|688.7|688.2|200
1654069850000|2022-06-01 07:50:50|689.1|688.7|689.2|689|689.2|689|689.1|688.7|752
1654069860000|2022-06-01 07:51:00|689.1|688.8|688.8|688.2|689.1|688.8|688.8|688.1|182
1654069870000|2022-06-01 07:51:10|688.7|688.1|688.6|688.2|688.7|688.2|688.6|688|0
1654069880000|2022-06-01 07:51:20|688.5|688.1|688.5|687.9|688.5|688.1|688.5|687.9|0
1654069930000|2022-06-01 07:52:10|688.4||688.3||688.4||688.3||0
1654069940000|2022-06-01 07:52:20|688.2|687.7|688.5|688.2|688.5|688.2|688.1|687.7|1209
1654069980000|2022-06-01 07:53:00|688.4|688|688.2|687.7|688.4|688|688.2|687.7|506
1654070000000|2022-06-01 07:53:20|688.1||688.1||688.1||688.1||0
1654070040000|2022-06-01 07:54:00|688|687.5|687.9|687.4|688|687.5|687.9|687.4|809
1654070050000|2022-06-01 07:54:10|687.8|687.3|687.9|687.4|687.9|687.4|687.8|687.2|769
1654070070000|2022-06-01 07:54:30|687.8|687.3|687.7|687.1|687.8|687.3|687.7|687.1|499
1654070090000|2022-06-01 07:54:50|687.8|687.2|687.8|687.4|687.8|687.4|687.8|687.2|1053
1654070100000|2022-06-01 07:55:00|687.7|687.5|687.9|687.5|687.9|687.5|687.7|687.5|742
1654070110000|2022-06-01 07:55:10|688|687.6|688.4|687.8|688.4|687.9|688|687.6|343
1654070130000|2022-06-01 07:55:30|688.6|687.9|688.7|688.1|689|688.7|688.6|687.9|3074
1654070160000|2022-06-01 07:56:00|688.1|688|688|687.5|688.6|688.1|687.7|687.4|32212
1654070170000|2022-06-01 07:56:10|688.1|687.6|688.1|687.6|688.1|687.7|688.1|687.6|508
1654070190000|2022-06-01 07:56:30|688||688||688||688||0
1654070200000|2022-06-01 07:56:40||687.7||687.7||687.7||687.7|0
1654070210000|2022-06-01 07:56:50|688.1|687.6|688.1|687.6|688.1|687.7|688.1|687.6|0
1654070220000|2022-06-01 07:57:00||687.7||687.7||687.7||687.7|0
1654070230000|2022-06-01 07:57:10|687.9|687.8|687.9|687.7|687.9|687.9|687.9|687.7|0
1654070240000|2022-06-01 07:57:20|687.8|687.6|687.6|687.2|687.8|687.6|687.6|687.2|930
1654070250000|2022-06-01 07:57:30|687.7|687.3|687.6|687.3|687.9|687.3|687.6|687.3|0
1654070260000|2022-06-01 07:57:40|687.7|687.4|687.9|687.5|687.9|687.5|687.7|687.4|246
1654070320000|2022-06-01 07:58:40||687.6||687.6||687.6||687.6|0
1654070350000|2022-06-01 07:59:10|||||||||25
1654070370000|2022-06-01 07:59:30|688|687.7|688.1|687.8|688.1|687.8|688|687.7|11520
1654070380000|2022-06-01 07:59:40||687.7||687.7||687.7||687.7|12
1654070390000|2022-06-01 07:59:50|688|687.6|688|687.6|688|687.6|688|687.6|32
1654070410000|2022-06-01 08:00:10|688.1|687.7|688.1|687.6|688.1|687.8|688.1|687.6|0
1654070420000|2022-06-01 08:00:20||687.7||687.7||687.7||687.7|0
1654070440000|2022-06-01 08:00:40|688|687.5|687.9|687.5|688|687.5|687.9|687.5|136
1654070450000|2022-06-01 08:00:50|688|687.6|688|687.5|688|687.6|688|687.5|100
1654070470000|2022-06-01 08:01:10|687.6|687.6|687.9|687.6|688|687.6|687.6|687.5|5380
1654070480000|2022-06-01 08:01:20|687.8|687.5|687.7|687.4|687.8|687.5|687.7|687.4|665
1654070490000|2022-06-01 08:01:30|687.6|687.2|687.4|686.6|687.6|687.2|687.4|686.6|354
1654070500000|2022-06-01 08:01:40||686.7||686.7||686.7||686.7|0
1654070510000|2022-06-01 08:01:50||686.9||686.9||686.9||686.9|0
1654070520000|2022-06-01 08:02:00|687.5|687|687.8|687.4|687.8|687.4|687.5|687|826
1654070530000|2022-06-01 08:02:10|687.9|687.3|687.9|687.5|687.9|687.5|687.9|687.3|0
1654070540000|2022-06-01 08:02:20||687.4||687.4||687.4||687.4|0
1654070550000|2022-06-01 08:02:30||687.5||687.4||687.5||687.4|0
1654070570000|2022-06-01 08:02:50|687.8|687.2|687.3|686.7|687.8|687.2|687.3|686.7|843
1654070580000|2022-06-01 08:03:00|687.2|686.5|687.1|686.5|687.2|686.6|687.1|686.5|0
1654070590000|2022-06-01 08:03:10||686.6||686.6||686.6||686.6|0
1654070600000|2022-06-01 08:03:20|687.2|686.7|687.1|686.6|687.2|686.9|687.1|686.6|1115
1654070610000|2022-06-01 08:03:30|687|686.7|686.8|686.5|687|686.7|686.7|686.5|1000
1654070620000|2022-06-01 08:03:40|686.9|686.6|687.1|686.8|687.1|686.8|686.8|686.6|97
1654070630000|2022-06-01 08:03:50||686.7||686.8||686.8||686.6|0
1654070640000|2022-06-01 08:04:00|687.2|686.9|687.5|687|687.5|687|687.2|686.9|361
1654070650000|2022-06-01 08:04:10|687.6|687.1|687.6|687.2|687.6|687.2|687.6|687.1|0
1654070660000|2022-06-01 08:04:20|687.7|687.3|687.4|687|687.7|687.3|687.4|687|0
1654070670000|2022-06-01 08:04:30|687.5|687.1|687.7|687.2|687.7|687.2|687.4|687.1|59
1654070680000|2022-06-01 08:04:40|687.5|687.1|687.5|687.2|687.5|687.2|687.5|687.1|0
1654070690000|2022-06-01 08:04:50|687.6|687.3|687.7|687.4|687.7|687.4|687.6|687.2|0
1654070700000|2022-06-01 08:05:00|687.8|687.5|688|687.5|688.1|687.8|687.8|687.5|12
1654070740000|2022-06-01 08:05:40|687.9|687.4|687.2|686.7|687.9|687.4|687.2|686.7|566
1654070750000|2022-06-01 08:05:50||686.6||686.6||686.6||686.6|0
1654070760000|2022-06-01 08:06:00|687.1|686.9|687.1|686.6|687.1|686.9|687.1|686.6|276
1654070770000|2022-06-01 08:06:10|687||687.2||687.2||687||0
1654070790000|2022-06-01 08:06:30|687.1||687||687.1||687||0
1654070800000|2022-06-01 08:06:40|687.1|686.7|687.1|686.6|687.1|686.7|687.1|686.6|0
1654070810000|2022-06-01 08:06:50|687|686.5|686.3|686|687.2|686.8|686.3|686|4531
1654070820000|2022-06-01 08:07:00|686.2|685.8|686.3|685.7|686.3|685.8|686.1|685.5|1500
1654070830000|2022-06-01 08:07:10||685.8||685.8||685.8||685.8|0
1654070850000|2022-06-01 08:07:30||685.7||685.7||685.7||685.7|0
1654070860000|2022-06-01 08:07:40|686.2|685.6|685.6|685.2|686.2|685.6|685.3|685.1|41279
1654070870000|2022-06-01 08:07:50|685.5|685.3|685.5|685.2|685.6|685.3|685.5|685.2|365
1654070880000|2022-06-01 08:08:00|685.4|685.1|685.5|685.3|685.5|685.3|685.4|685|2254
1654070890000|2022-06-01 08:08:10|685.7|685.1|685.5|685.2|685.8|685.2|685.3|685.1|238
1654070910000|2022-06-01 08:08:30|685.4|685.1|685.3|685|685.5|685.1|685.2|685|4513
1654070920000|2022-06-01 08:08:40|685.4|684.9|685.2|684.8|685.4|685|685|684.7|23799
1654070930000|2022-06-01 08:08:50||684.9||685||685||684.9|0
1654070940000|2022-06-01 08:09:00|685.3|685.1|685.4|685.1|685.5|685.3|685.3|685|3838
1654070950000|2022-06-01 08:09:10|685.3|685|685.1|684.9|685.3|685|685|684.9|2352
1654070960000|2022-06-01 08:09:20|685||685.1||685.1||685||397
1654070970000|2022-06-01 08:09:30|685.2|685|685.1|684.6|685.4|685.1|685.1|684.5|12722
1654070980000|2022-06-01 08:09:40||684.7||684.7||684.7||684.7|0
1654070990000|2022-06-01 08:09:50|685.3|684.8|685.7|685.1|685.7|685.1|685.3|684.8|414
1654071000000|2022-06-01 08:10:00|685.5|685.2|685.9|685.5|685.9|685.5|685.5|685.2|1000
1654071010000|2022-06-01 08:10:10|686|685.4|685.9|685.3|686.1|685.4|685.9|685.3|490
1654071020000|2022-06-01 08:10:20|685.8||685.8||685.8||685.8||0
1654071030000|2022-06-01 08:10:30|685.9|685.4|686|685.5|686.1|685.5|685.9|685.4|0
1654071040000|2022-06-01 08:10:40|685.9|685.4|685.9|685.3|685.9|685.4|685.9|685.3|0
1654071050000|2022-06-01 08:10:50||685.4||685.5||685.5||685.4|0
1654071060000|2022-06-01 08:11:00||685.6||685.3||685.6||685.3|0
1654071080000|2022-06-01 08:11:20||685.4||685.4||685.4||685.4|0
1654071090000|2022-06-01 08:11:30|686|685.5|686.4|685.8|686.4|685.9|686|685.5|330
1654071110000|2022-06-01 08:11:50|686.3||686.1||686.3||686.1||0
1654071120000|2022-06-01 08:12:00|686.2||686.2||686.2||686.1||0
1654071130000|2022-06-01 08:12:10|686.1||686.1||686.2||686.1||0
1654071140000|2022-06-01 08:12:20|686|685.9|686.1|685.9|686.1|685.9|686|685.9|0
1654071150000|2022-06-01 08:12:30|686.2|686|686.8|686.3|686.9|686.3|686.2|685.9|1273
1654071160000|2022-06-01 08:12:40||686.4||686.4||686.5||686.4|0
1654071170000|2022-06-01 08:12:50|686.7|686.3|687|686.5|687.2|686.8|686.5|685.9|10282
1654071180000|2022-06-01 08:13:00|686.9|686.3|686.2|685.8|686.9|686.4|686.2|685.8|910
1654071190000|2022-06-01 08:13:10|686.3|685.9|686.4|686|686.4|686.2|686.3|685.9|390
1654071200000|2022-06-01 08:13:20|686.3|685.9|686.3|685.9|686.3|686|686.3|685.9|0
1654071210000|2022-06-01 08:13:30|686.4|686|686.4|686.1|686.4|686.1|686.4|686|0
1654071250000|2022-06-01 08:14:10|686.3|686|686.3|685.9|686.4|686|686.1|685.9|2191
1654071260000|2022-06-01 08:14:20|686.2|685.8|686.1|685.8|686.2|685.8|686.1|685.8|1249
1654071270000|2022-06-01 08:14:30|686.2||686.2||686.3||686.2||0
1654071280000|2022-06-01 08:14:40|686.1|685.6|686|685.5|686.1|685.6|686|685.5|155
1654071290000|2022-06-01 08:14:50|686.1|685.6|686.3|685.9|686.3|686.1|686.1|685.6|538
1654071300000|2022-06-01 08:15:00|686.4|686|686.5|686.1|686.5|686.3|686.4|686|712
1654071320000|2022-06-01 08:15:20|686.4||686.4||686.4||686.4||0
1654071330000|2022-06-01 08:15:30|686.5||686.5||686.5||686.5||0
1654071340000|2022-06-01 08:15:40|686.4||686.5||686.5||686.4||0
1654071360000|2022-06-01 08:16:00||686.2||686.1||686.2||686.1|0
1654071380000|2022-06-01 08:16:20|686.4||686.4||686.4||686.4||0
1654071390000|2022-06-01 08:16:30|686.3|685.9|685.9|685.4|686.3|685.9|685.8|685.2|1675
1654071410000|2022-06-01 08:16:50|685.8||685.8||685.8||685.8||0
1654071420000|2022-06-01 08:17:00|685.9|685.2|685.6|685.1|685.9|685.2|685.6|685.1|418
1654071430000|2022-06-01 08:17:10|685.5|685.2|685.5|685.2|685.6|685.2|685.5|685|200
1654071440000|2022-06-01 08:17:20|685.4|685.1|685.3|685|685.4|685.1|685.3|685|0
1654071460000|2022-06-01 08:17:40|685.4|685.1|685.3|685|685.5|685.1|685.3|685|390
1654071480000|2022-06-01 08:18:00||685.1||685||685.1||685|0
1654071490000|2022-06-01 08:18:10|685.4|685.1|685.6|685.1|685.7|685.3|685.4|685|611
1654071510000|2022-06-01 08:18:30|685.5|685|685.5|685|685.5|685|685.5|685|0
1654071520000|2022-06-01 08:18:40||685.1||685.1||685.1||685.1|0
1654071530000|2022-06-01 08:18:50||685||685||685||685|0
1654071540000|2022-06-01 08:19:00||685.1||685.1||685.1||685.1|0
1654071550000|2022-06-01 08:19:10|685.4|685|685.3|685|685.4|685|685.3|685|0
1654071560000|2022-06-01 08:19:20|685.2|684.8|684.8|684.6|685.2|684.8|684.8|684.6|2041
1654071570000|2022-06-01 08:19:30|684.7|684.8|685.1|684.6|685.2|684.8|684.7|684.6|6932
1654071590000|2022-06-01 08:19:50|685|684.7|685|684.6|685|684.7|685|684.6|0
1654071600000|2022-06-01 08:20:00||684.7||684.7||684.7||684.7|0
1654071610000|2022-06-01 08:20:10|684.9|684.6|685.4|685.1|685.4|685.1|684.9|684.5|2266
1654071630000|2022-06-01 08:20:30|685.3|685|685.4|685|685.4|685|685.3|685|253
1654071640000|2022-06-01 08:20:40|685.3||685.4||685.4||685.3||0
1654071650000|2022-06-01 08:20:50|685.3|684.9|684.6|684.2|685.3|684.9|684.6|684.2|3138
1654071660000|2022-06-01 08:21:00|684.5|684.1|684.4|684.1|684.5|684.1|684.4|684|0
1654071670000|2022-06-01 08:21:10|684.5|684|684.5|684.1|684.5|684.1|684.5|684|0
1654071680000|2022-06-01 08:21:20|684.6|684.3|685.1|684.6|685.4|685.1|684.6|684.3|1989
1654071690000|2022-06-01 08:21:30|685.3|684.7|685.4|684.8|685.4|685.1|685.3|684.7|5000
1654071700000|2022-06-01 08:21:40|685.3|684.9|685.3|684.8|685.3|684.9|685.3|684.8|0
1654071730000|2022-06-01 08:22:10|685.4|684.9|685.5|685.1|685.7|685.2|685.4|684.9|177
1654071740000|2022-06-01 08:22:20|685.4|685|685.4|685|685.4|685|685.3|684.8|0
1654071770000|2022-06-01 08:22:50|685.3|684.9|685.4|685.1|685.4|685.2|685.3|684.7|490
1654071780000|2022-06-01 08:23:00|685.5|685|685.3|684.9|685.5|685|685.3|684.9|0
1654071790000|2022-06-01 08:23:10|685.4|685|685.4|685|685.4|685|685.4|685|0
1654071800000|2022-06-01 08:23:20|685.3|684.9|685.2|684.7|685.3|684.9|685|684.5|1972
1654071810000|2022-06-01 08:23:30|685||685.3||685.3||685||0
1654071840000|2022-06-01 08:24:00|685.1|684.8|685.1|684.8|685.1|684.8|685|684.7|906
1654071850000|2022-06-01 08:24:10|685.3|684.9|685.9|685.3|685.9|685.4|685.3|684.9|21
1654071870000|2022-06-01 08:24:30||685.4||685.5||685.5||685.4|0
1654071880000|2022-06-01 08:24:40||685.4||685.6||685.6||685.3|0
1654071890000|2022-06-01 08:24:50||685.7||685.6||685.7||685.6|0
1654071900000|2022-06-01 08:25:00|685.8|685.5|685.8|685.5|685.9|685.5|685.7|685.5|0
1654071920000|2022-06-01 08:25:20|685.9|685.6|686.2|685.9|686.3|685.9|685.9|685.5|1182
1654071930000|2022-06-01 08:25:30|686.3|686|686.4|686|686.4|686.2|686.3|685.9|412
1654071970000|2022-06-01 08:26:10||686.1||686||686.1||686|0
1654071980000|2022-06-01 08:26:20|686.5|686.1|686.6|686.3|687|686.6|686.5|686.1|2139
1654071990000|2022-06-01 08:26:30|686.7||686.7||686.7||686.7||0
1654072010000|2022-06-01 08:26:50|686.6||686.6||686.6||686.6||0
1654072020000|2022-06-01 08:27:00|686.5|686.2|686.5|686.1|686.5|686.2|686.4|686.1|431
1654072040000|2022-06-01 08:27:20|686.6|686.2|686.7|686.1|686.7|686.3|686.6|686.1|0
1654072060000|2022-06-01 08:27:40||686.2||686.2||686.2||686.2|0
1654072070000|2022-06-01 08:27:50|686.6|686.1|686.6|686.1|686.6|686.1|686.6|686.1|0
1654072080000|2022-06-01 08:28:00|686.5||686.6||686.6||686.5||0
1654072090000|2022-06-01 08:28:10|686.5||686.5||686.5||686.5||0
1654072170000|2022-06-01 08:29:30||686.2||686.1||686.2||686.1|0
1654072190000|2022-06-01 08:29:50|686.7|686.3|686.7|686.2|686.7|686.4|686.5|686.2|1437
1654072210000|2022-06-01 08:30:10||686.3||686.2||686.3||686.2|0
1654072240000|2022-06-01 08:30:40|686.8|686.3|686.8|686.4|686.9|686.4|686.8|686.3|44
1654072290000|2022-06-01 08:31:30|686.9|686.6|687.2|686.7|687.2|686.8|686.9|686.6|30
1654072300000|2022-06-01 08:31:40||686.8||686.8||686.8||686.8|0
1654072310000|2022-06-01 08:31:50|687.1||687.1||687.1||687.1||0
1654072320000|2022-06-01 08:32:00|687|686.7|686.8|686.5|687|686.7|686.6|686.4|815
1654072330000|2022-06-01 08:32:10|686.9|686.6|687.4|686.9|687.4|687|686.9|686.6|721
1654072340000|2022-06-01 08:32:20|687.2|686.8|686.7|686.4|687.2|686.8|686.7|686.4|2711
1654072350000|2022-06-01 08:32:30|686.8|686.2|686.5|686|686.8|686.2|686.5|686|222
1654072360000|2022-06-01 08:32:40|686.4||686.4||686.4||686.4||0
1654072370000|2022-06-01 08:32:50|686.5|686.1|686.9|686.5|686.9|686.6|686.5|686.1|0
1654072380000|2022-06-01 08:33:00|686.8|686.4|687.1|686.6|687.1|686.7|686.6|686.3|7139
1654072410000|2022-06-01 08:33:30|687.2|686.7|687|686.6|687.3|686.7|687|686.6|94
1654072450000|2022-06-01 08:34:10|686.9|686.5|686.5|686.2|686.9|686.5|686.5|686|2259
1654072460000|2022-06-01 08:34:20|686.9|686.8|686|685.6|686.9|686.8|685.9|685.5|20560
1654072480000|2022-06-01 08:34:40|685.9|685.7|685.9|685.5|686|685.7|685.9|685.5|426
1654072490000|2022-06-01 08:34:50|685.8||685.8||685.8||685.8||0
1654072520000|2022-06-01 08:35:20|685.9|685.6|686|685.6|686.2|685.8|685.9|685.6|558
1654072540000|2022-06-01 08:35:40|685.9|685.5|685.8|685.5|685.9|685.5|685.8|685.5|388
1654072560000|2022-06-01 08:36:00|685.7|685.4|685.5|685.3|685.7|685.4|685.5|685.3|2187
1654072570000|2022-06-01 08:36:10|685.6|685.4|685.7|685.3|685.7|685.5|685.6|685.3|496
1654072620000|2022-06-01 08:37:00|685.8|685.4|686.5|686|686.5|686.1|685.8|685.4|2011
1654072630000|2022-06-01 08:37:10|686.4|685.9|686.1|685.7|686.4|685.9|686.1|685.7|1331
1654072650000|2022-06-01 08:37:30|686|685.6|685.9|685.5|686|685.6|685.9|685.5|5210
1654072660000|2022-06-01 08:37:40|685.8|685.3|685.5|685.2|685.8|685.3|685.3|685.2|1691
1654072690000|2022-06-01 08:38:10|685.4|685|685.4|685|685.5|685.4|685.4|685|3045
1654072780000|2022-06-01 08:39:40||685.1||685||685.1||685|0
1654072800000|2022-06-01 08:40:00|685.3|684.9|684.9|684.6|685.3|684.9|684.8|684.6|2735
1654072810000|2022-06-01 08:40:10||684.7||684.5||684.7||684.4|0
1654072820000|2022-06-01 08:40:20||684.4||684.5||684.5||684.4|0
1654072830000|2022-06-01 08:40:30|684.8|684.4|684.8|684.3|684.8|684.5|684.8|684.3|0
1654072850000|2022-06-01 08:40:50||684.4||684.5||684.5||684.4|0
1654072860000|2022-06-01 08:41:00|684.7|684.4|684.4|684.1|684.7|684.4|684.4|684|116
1654072870000|2022-06-01 08:41:10|684.3|684|684.4|684.1|684.4|684.1|684.3|684|3322
1654072880000|2022-06-01 08:41:20|684.5|684.2|684.6|684.1|684.6|684.3|684.4|684|1145
1654072890000|2022-06-01 08:41:30|684.4|684|684.4|684|684.4|684|684.4|684|0
1654072900000|2022-06-01 08:41:40|684|683.9|683.9|683.6|684|683.9|683.9|683.6|2699
1654072920000|2022-06-01 08:42:00|683.8|683.4|683.8|683.5|683.8|683.6|683.6|683.3|2670
1654072930000|2022-06-01 08:42:10|683.9|683.7|684|683.7|684|683.8|683.9|683.7|2300
1654072940000|2022-06-01 08:42:20|683.9|683.5|683.8|683.5|684|683.5|683.8|683.4|661
1654072980000|2022-06-01 08:43:00|683.9|683.6|684.1|683.9|684.1|683.9|683.8|683.6|2386
1654072990000|2022-06-01 08:43:10|684.2|684|684.4|683.9|684.4|684|684.2|683.9|775
1654073000000|2022-06-01 08:43:20||684||684.2||684.2||684|0
1654073010000|2022-06-01 08:43:30|684.5|684.3|684.8|684.3|684.9|684.4|684.5|684.3|1155
1654073020000|2022-06-01 08:43:40|684.7||684.7||684.7||684.7||0
1654073030000|2022-06-01 08:43:50|||||||||7
1654073040000|2022-06-01 08:44:00|684.6|684.2|684.4|684.2|684.6|684.2|684.4|684.2|803
1654073050000|2022-06-01 08:44:10|684.5|684.1|684.3|684.1|684.5|684.1|684.3|684.1|389
1654073070000|2022-06-01 08:44:30|684.4||684.4||684.4||684.4||0
1654073090000|2022-06-01 08:44:50|684.3||684.3||684.3||684.3||0
1654073100000|2022-06-01 08:45:00|684.4|684.2|684.8|684.5|685.1|684.5|684.4|684.2|921
1654073120000|2022-06-01 08:45:20|684.7|684.6|684.8|684.4|684.8|684.6|684.5|684.3|1564
1654073150000|2022-06-01 08:45:50|684.7||684.7||684.7||684.7||0
1654073160000|2022-06-01 08:46:00||684.5||684.5||684.5||684.5|0
1654073170000|2022-06-01 08:46:10|684.8|684.6|684.7|684.5|685.1|684.7|684.7|684.5|1611
1654073190000|2022-06-01 08:46:30|684.6|684.4|685.1|684.5|685.1|684.5|684.6|684.4|531
1654073200000|2022-06-01 08:46:40|685||685||685||685||0
1654073210000|2022-06-01 08:46:50|684.9||684.8||684.9||684.8||0
1654073220000|2022-06-01 08:47:00|684.9||685||685||684.9||0
1654073230000|2022-06-01 08:47:10||684.6||684.6||684.7||684.6|0
1654073240000|2022-06-01 08:47:20|684.9|684.5|684.9|684.5|684.9|684.5|684.9|684.5|0
1654073300000|2022-06-01 08:48:20||684.6||684.5||684.6||684.5|0
1654073310000|2022-06-01 08:48:30|685|684.6|685.3|685|685.5|685|684.9|684.6|1930
1654073320000|2022-06-01 08:48:40||684.9||684.9||684.9||684.9|0
1654073340000|2022-06-01 08:49:00|685.2|684.8|684.8|684.4|685.2|684.8|684.7|684.4|632
1654073370000|2022-06-01 08:49:30||684.5||684.5||684.5||684.5|0
1654073380000|2022-06-01 08:49:40|684.9|684.6|685.1|684.7|685.2|684.7|684.9|684.6|33
1654073390000|2022-06-01 08:49:50||684.6||684.6||684.6||684.6|0
1654073410000|2022-06-01 08:50:10|685||684.9||685||684.9||145
1654073440000|2022-06-01 08:50:40||684.7||684.6||684.7||684.6|0
1654073460000|2022-06-01 08:51:00|685|684.7|685.1|684.8|685.1|684.8|685|684.7|798
1654073470000|2022-06-01 08:51:10|685|684.7|685.1|684.6|685.1|684.7|685|684.6|0
1654073480000|2022-06-01 08:51:20||684.7||684.6||684.7||684.6|0
1654073510000|2022-06-01 08:51:50||684.7||684.7||684.7||684.7|0
1654073540000|2022-06-01 08:52:20|685|684.6|684.8|684.5|685|684.6|684.7|684.5|635
1654073550000|2022-06-01 08:52:30|684.9|684.6|685|684.7|685|684.7|684.9|684.6|412
1654073560000|2022-06-01 08:52:40|685.1|684.6|685.3|684.8|685.3|684.9|685.1|684.6|429
1654073570000|2022-06-01 08:52:50|685.2|684.6|684.9|684.4|685.2|684.6|684.6|684.4|1391
1654073580000|2022-06-01 08:53:00|684.8||684.8||684.8||684.8||0
1654073590000|2022-06-01 08:53:10|684.6|684.2|684.5|684.2|684.6|684.2|684.5|684.2|74
1654073610000|2022-06-01 08:53:30|684.4|684.1|684.2|683.9|684.4|684.1|684.1|683.9|631
1654073620000|2022-06-01 08:53:40|684.3|684|684.3|683.9|684.5|684.2|684.3|683.9|421
1654073630000|2022-06-01 08:53:50|684.4||684.4||684.4||684.4||0
1654073670000|2022-06-01 08:54:30|684.3||684.3||684.3||684.3||0
1654073720000|2022-06-01 08:55:20||684||684||684||684|0
1654073740000|2022-06-01 08:55:40|684.2|684.1|684.2|684|684.2|684.1|684.2|684|200
1654073750000|2022-06-01 08:55:50|684.1|683.9|684|683.8|684.2|683.9|683.9|683.8|1096
1654073760000|2022-06-01 08:56:00||683.7||683.6||683.7||683.6|0
1654073770000|2022-06-01 08:56:10|683.9||683.8||683.9||683.8||0
1654073790000|2022-06-01 08:56:30|683.7|683.4|683.7|683.3|683.7|683.4|683.7|683.3|236
1654073800000|2022-06-01 08:56:40|683.6||683.6||683.7||683.6||0
1654073820000|2022-06-01 08:57:00|683.5|683.4|683.7|683.3|683.7|683.4|683.5|683.3|986
1654073830000|2022-06-01 08:57:10|683.8|683.4|683.8|683.4|683.9|683.7|683.8|683.3|2536
1654073840000|2022-06-01 08:57:20||683.5||683.5||683.6||683.5|0
1654073850000|2022-06-01 08:57:30||683.4||683.4||683.4||683.4|0
1654073860000|2022-06-01 08:57:40|683.7|683.3|683.5|683.3|683.7|683.4|683.5|683.3|132
1654073870000|2022-06-01 08:57:50|683.4||683.4||683.4||683.4||0
1654073880000|2022-06-01 08:58:00|683.5||683.4||683.5||683.4||21
1654073950000|2022-06-01 08:59:10|||||||||216
1654073960000|2022-06-01 08:59:20|||||||||209
1654073980000|2022-06-01 08:59:40|||||||||205
1654073990000|2022-06-01 08:59:50|||||||||200
1654074000000|2022-06-01 09:00:00|683.6||683.5||683.6||683.5||115
1654074020000|2022-06-01 09:00:20|683.6|683.4|683.6|683.3|683.6|683.4|683.5|683.3|1192
1654074030000|2022-06-01 09:00:30|683.8|683.4|684.5|683.9|684.5|683.9|683.8|683.4|731
1654074040000|2022-06-01 09:00:40||684.1||684.2||684.2||684.1|0
1654074060000|2022-06-01 09:01:00|684.3|684.1|684.5|684.1|684.5|684.1|684.2|684|1005
1654074070000|2022-06-01 09:01:10|684.6||684.5||684.7||684.5||0
1654074090000|2022-06-01 09:01:30|684.4|684|684.4|684|684.4|684|684.4|684|0
1654074180000|2022-06-01 09:03:00|684.3|684.1|684.3|684|684.3|684.2|684.3|684|0
1654074200000|2022-06-01 09:03:20||684.1||684.1||684.1||684.1|0
1654074210000|2022-06-01 09:03:30||684||684||684.2||684|502
1654074220000|2022-06-01 09:03:40|684.2|683.9|684.1|683.8|684.2|683.9|684|683.8|1209
1654074240000|2022-06-01 09:04:00|684|683.7|683.7|683.5|684|683.7|683.7|683.5|4249
1654074250000|2022-06-01 09:04:10|683.8|683.6|684.3|683.9|684.4|684|683.8|683.6|1905
1654074260000|2022-06-01 09:04:20|684.5|684|684.2|683.9|684.6|684|684.2|683.9|0
1654074270000|2022-06-01 09:04:30|684.1|683.8|684.3|683.8|684.3|683.8|684|683.5|46
1654074290000|2022-06-01 09:04:50|684.1|683.9|684.1|683.7|684.1|683.9|683.9|683.6|1000
1654074310000|2022-06-01 09:05:10||683.8||683.7||683.8||683.7|0
1654074320000|2022-06-01 09:05:20||683.8||683.7||683.8||683.7|200
1654074340000|2022-06-01 09:05:40|684.2|683.8|684.5|684.2|684.8|684.4|684.2|683.8|2451
1654074350000|2022-06-01 09:05:50|684.4||684.5||684.5||684.4||6
1654074400000|2022-06-01 09:06:40|684.6|684.3|685.3|684.9|685.3|684.9|684.6|684.3|618
1654074410000|2022-06-01 09:06:50|685.4|685|685.5|684.9|685.6|685.1|685.4|684.9|1000
1654074420000|2022-06-01 09:07:00||685||685.1||685.1||685|0
1654074430000|2022-06-01 09:07:10|685.6|685.2|685.9|685.4|685.9|685.4|685.6|685.2|412
1654074440000|2022-06-01 09:07:20|685.8|685.5|685.6|685.2|685.8|685.6|685.6|685.2|3046
1654074450000|2022-06-01 09:07:30||685.1||685.1||685.1||685.1|0
1654074460000|2022-06-01 09:07:40|685.5|685|685.3|684.9|685.5|685|685.2|684.8|425
1654074480000|2022-06-01 09:08:00|685.6|685.5|685.9|685.5|686|685.6|685.5|685|24176
1654074540000|2022-06-01 09:09:00|685.8|685.4|685.4|685.2|685.8|685.4|685.4|685.2|5453
1654074550000|2022-06-01 09:09:10||685.1||685.1||685.1||685.1|0
1654074560000|2022-06-01 09:09:20||685||685||685||685|0
1654074570000|2022-06-01 09:09:30|685.3|684.9|685.3|685|685.3|685|685.2|684.9|200
1654074580000|2022-06-01 09:09:40|685.2|685.1|685.6|685.2|685.6|685.3|685.2|685.1|1317
1654074590000|2022-06-01 09:09:50|685.5|685.3|685.8|685.5|685.8|685.5|685.5|685.3|636
1654074600000|2022-06-01 09:10:00|685.9|685.6|685.9|685.6|685.9|685.6|685.8|685.6|0
1654074660000|2022-06-01 09:11:00|685.8|685.5|685.3|684.9|685.8|685.5|685.3|684.9|1252
1654074710000|2022-06-01 09:11:50|685.2||685.2||685.2||685.2||0
1654074740000|2022-06-01 09:12:20|685.3|685|685.5|685.1|685.5|685.1|685.3|685|572
1654074760000|2022-06-01 09:12:40|||||||||615
1654074770000|2022-06-01 09:12:50|685.3||685.3||685.3||685.3||0
1654074780000|2022-06-01 09:13:00|685.4||685.4||685.5||685.4||15
1654074830000|2022-06-01 09:13:50|685.5|685.2|685.7|685.4|685.8|685.5|685.5|685.2|769
1654074870000|2022-06-01 09:14:30|685.6|685.3|685.4|685.1|685.6|685.3|685.3|685.1|759
1654074900000|2022-06-01 09:15:00|685.5|685.2|685.6|685.3|685.6|685.4|685.5|685.2|301
1654074910000|2022-06-01 09:15:10||685.2||685.2||685.2||685.2|0
1654074930000|2022-06-01 09:15:30||685.1||685.1||685.1||685.1|0
1654074940000|2022-06-01 09:15:40|685.5|685.2|685.5|685.1|685.5|685.2|685.5|685.1|0
1654074960000|2022-06-01 09:16:00|685.4||685.2||685.4||685.2||160
1654074970000|2022-06-01 09:16:10|685.3||685.4||685.4||685.3||0
1654074980000|2022-06-01 09:16:20|685.3||685.3||685.3||685.3||0
1654075000000|2022-06-01 09:16:40|685.2||685.2||685.2||685.2||0
1654075010000|2022-06-01 09:16:50|685.3||685.3||685.3||685.3||18
1654075030000|2022-06-01 09:17:10|685.2|685|684.7|684.6|685.2|685|684.7|684.6|1586
1654075040000|2022-06-01 09:17:20|684.6|684.5|684.7|684.5|684.7|684.5|684.6|684.5|188
1654075050000|2022-06-01 09:17:30|684.8|684.6|684.6|684.1|684.9|684.6|684.3|684|9727
1654075060000|2022-06-01 09:17:40|684.7|684.2|684.9|684.7|685.3|684.8|684.6|684.2|2185
1654075070000|2022-06-01 09:17:50|684.8|684.6|684.9|684.6|684.9|684.6|684.8|684.6|339
1654075080000|2022-06-01 09:18:00||684.7||684.7||684.7||684.7|0
1654075120000|2022-06-01 09:18:40|685|684.8|685.2|684.9|685.3|684.9|685|684.8|1608
1654075130000|2022-06-01 09:18:50||685||685||685||685|0
1654075150000|2022-06-01 09:19:10|685.1|684.9|685.1|684.9|685.2|685|685.1|684.9|622
1654075160000|2022-06-01 09:19:20|685||685||685||685||0
1654075170000|2022-06-01 09:19:30|685.1|685|685.2|684.9|685.2|685|685.1|684.9|142
1654075180000|2022-06-01 09:19:40||685||685.1||685.1||685|0
1654075190000|2022-06-01 09:19:50|685.3||685.4||685.7||685.3||412
1654075200000|2022-06-01 09:20:00|685.5|685.2|686|685.6|686|685.8|685.5|685.2|9618
1654075210000|2022-06-01 09:20:10||685.8||685.8||685.8||685.8|0
1654075240000|2022-06-01 09:20:40|685.9|685.6|685.8|685.5|685.9|685.6|685.7|685.4|1240
1654075250000|2022-06-01 09:20:50|685.7|685.4|685.4|685|685.7|685.4|685.3|685|445
1654075260000|2022-06-01 09:21:00||685.1||685.2||685.2||685|0
1654075270000|2022-06-01 09:21:10|685.5|685.3|685.7|685.3|685.7|685.3|685.5|685.3|1079
1654075280000|2022-06-01 09:21:20|685.6|685.2|685.6|685.2|685.6|685.2|685.6|685.2|0
1654075300000|2022-06-01 09:21:40|685.5|685.1|685.2|684.8|685.5|685.1|685.2|684.6|673
1654075320000|2022-06-01 09:22:00|685.1|684.7|684.9|684.6|685.1|684.7|684.9|684.6|1520
1654075330000|2022-06-01 09:22:10|685|684.7|685.4|684.8|685.4|684.9|685|684.7|473
1654075350000|2022-06-01 09:22:30|685.5|684.9|685.5|685.1|685.5|685.1|685.5|684.9|0
1654075360000|2022-06-01 09:22:40|685.3|685|685.3|685|685.3|685|685.3|685|0
1654075370000|2022-06-01 09:22:50|685.2|684.9|684.7|684.3|685.2|684.9|684.7|684.3|752
1654075380000|2022-06-01 09:23:00|684.8|684.5|685|684.6|685.1|684.6|684.7|684.5|1366
1654075390000|2022-06-01 09:23:10||684.7||684.7||684.7||684.7|0
1654075480000|2022-06-01 09:24:40|684.9|684.6|685|684.6|685|684.6|684.9|684.6|1300
1654075500000|2022-06-01 09:25:00||684.7||684.7||684.7||684.7|0
1654075520000|2022-06-01 09:25:20|684.9||684.9||684.9||684.9||0
1654075530000|2022-06-01 09:25:30|684.8|684.6|684.7|684.3|684.8|684.6|684.6|684.3|478
1654075540000|2022-06-01 09:25:40|684.8||684.8||684.8||684.8||0
1654075560000|2022-06-01 09:26:00|684.6|684.4|684.8|684.4|684.9|684.5|684.6|684.4|107
1654075580000|2022-06-01 09:26:20|684.9|684.5|685|684.7|685|684.7|684.9|684.5|1211
1654075610000|2022-06-01 09:26:50|685.1|684.8|685.1|684.8|685.5|685.1|685.1|684.8|527
1654075620000|2022-06-01 09:27:00||684.7||684.7||684.7||684.7|0
1654075670000|2022-06-01 09:27:50|685|684.6|685|684.7|685.1|684.7|684.8|684.6|5020
1654075690000|2022-06-01 09:28:10|684.9||684.8||684.9||684.8||0
1654075700000|2022-06-01 09:28:20|684.7|684.6|685|684.6|685|684.6|684.7|684.6|1741
1654075710000|2022-06-01 09:28:30|684.8|684.7|684.8|684.6|684.8|684.7|684.8|684.6|0
1654075740000|2022-06-01 09:29:00|685|684.7|685|684.6|685|684.7|685|684.6|667
1654075750000|2022-06-01 09:29:10||684.7||684.7||684.7||684.7|0
1654075760000|2022-06-01 09:29:20|685.1|684.8|685.2|684.9|685.5|685.1|685.1|684.8|317
1654075820000|2022-06-01 09:30:20|685.3|685|685.8|685.3|685.8|685.3|685.3|685|68
1654075840000|2022-06-01 09:30:40|685.9|685.4|685.8|685.4|685.9|685.4|685.8|685.4|0
1654075850000|2022-06-01 09:30:50|685.7|685.3|685.9|685.3|685.9|685.3|685.2|685|1749
1654075860000|2022-06-01 09:31:00|686|685.4|686|685.5|686|685.6|686|685.4|1500
1654075870000|2022-06-01 09:31:10|685.9||685.9||685.9||685.9||0
1654075890000|2022-06-01 09:31:30|685.8|685.4|685.6|685.1|685.8|685.5|685.4|685.1|540
1654075900000|2022-06-01 09:31:40|685.4|685.2|685.2|684.8|685.6|685.3|685.2|684.8|281
1654075910000|2022-06-01 09:31:50|685.3||685.2||685.3||685.2||0
1654075920000|2022-06-01 09:32:00|685.3||685.2||685.3||685.2||0
1654075930000|2022-06-01 09:32:10|685.1|684.7|684.8|684.5|685.1|684.7|684.8|684.4|710
1654075940000|2022-06-01 09:32:20||684.4||684.4||684.4||684.4|0
1654075960000|2022-06-01 09:32:40|684.7|684.3|684.5|684.1|684.7|684.3|684.5|684|0
1654075990000|2022-06-01 09:33:10|684.6|684.2|684.6|684.2|684.6|684.2|684.6|684.2|0
1654076010000|2022-06-01 09:33:30|684.7|684.3|684.8|684.6|684.8|684.6|684.7|684.3|2552
1654076020000|2022-06-01 09:33:40|684.9|684.7|685.2|684.8|685.2|684.8|684.9|684.7|5
1654076030000|2022-06-01 09:33:50|685.4|684.9|685.5|685|685.5|685|685.4|684.9|0
1654076040000|2022-06-01 09:34:00|685.6|685.1|685.8|685.3|685.8|685.3|685.6|685.1|0
1654076050000|2022-06-01 09:34:10||685.4||685.4||685.4||685.4|0
1654076060000|2022-06-01 09:34:20|685.7||685.7||685.7||685.7||0
1654076070000|2022-06-01 09:34:30|685.6|685.3|685.4|684.9|685.6|685.3|685.4|684.9|1297
1654076100000|2022-06-01 09:35:00||685||685.1||685.2||685|0
1654076160000|2022-06-01 09:36:00|685.3||685.4||685.4||685.3||0
1654076200000|2022-06-01 09:36:40|685.3||685.3||685.3||685.3||0
1654076230000|2022-06-01 09:37:10|685.4|685.2|685.4|685.2|685.4|685.2|685.4|685.1|267
1654076350000|2022-06-01 09:39:10|685.3|685.1|685.1|684.7|685.3|685.1|685.1|684.7|1025
1654076360000|2022-06-01 09:39:20|685.2|684.8|685.3|684.9|685.3|685.1|685.2|684.8|590
1654076460000|2022-06-01 09:41:00|685.2||685.1||685.2||685.1||10
1654076500000|2022-06-01 09:41:40|685|684.8|685|684.9|685|684.9|685|684.6|0
1654076510000|2022-06-01 09:41:50|684.9|684.8|685|684.6|685|684.8|684.7|684.2|1092
1654076540000|2022-06-01 09:42:20||684.5||684.5||684.5||684.5|0
1654076550000|2022-06-01 09:42:30|684.9|684.4|684.7|684.4|684.9|684.5|684.7|684.3|117
1654076620000|2022-06-01 09:43:40|684.8|684.5|685.1|684.7|685.1|684.7|684.7|684.5|2521
1654076630000|2022-06-01 09:43:50||684.8||684.8||684.8||684.8|0
1654076640000|2022-06-01 09:44:00|685.2|684.9|685.1|684.8|685.5|685.1|685.1|684.8|1088
1654076700000|2022-06-01 09:45:00|685.2|684.9|685.4|685|685.5|685.1|685.2|684.9|604
1654076710000|2022-06-01 09:45:10|685.3|684.9|685|684.8|685.3|684.9|685|684.8|79
1654076720000|2022-06-01 09:45:20|684.9|684.7|684.9|684.4|684.9|684.7|684.9|684.4|755
1654076740000|2022-06-01 09:45:40||684.5||684.5||684.5||684.5|0
1654076750000|2022-06-01 09:45:50|685|684.6|685.2|684.8|685.2|684.9|685|684.6|3028
1654076770000|2022-06-01 09:46:10|685.1|684.7|684.9|684.5|685.1|684.7|684.9|684.5|0
1654076780000|2022-06-01 09:46:20||684.6||684.5||684.6||684.5|142
1654076820000|2022-06-01 09:47:00|685|684.6|684.9|684.4|685|684.6|684.8|684.4|1600
1654076830000|2022-06-01 09:47:10|684.8||684.8||684.8||684.8||0
1654076840000|2022-06-01 09:47:20|684.7||684.6||684.7||684.6||0
1654076860000|2022-06-01 09:47:40|684.7|684.5|684.8|684.4|684.8|684.5|684.7|684.4|412
1654076890000|2022-06-01 09:48:10|684.9|684.5|685.1|684.7|685.2|684.7|684.8|684.5|361
1654076900000|2022-06-01 09:48:20|685.2|684.8|685.4|685.1|685.6|685.1|684.9|684.8|10
1654076910000|2022-06-01 09:48:30|685.5|685.4|685.6|685.1|685.7|685.4|685.4|685.1|1490
1654076950000|2022-06-01 09:49:10|685.4|685|685.2|685|685.4|685|685.2|685|259
1654076960000|2022-06-01 09:49:20|||||||||199
1654076980000|2022-06-01 09:49:40|685.3|685.1|686|685.5|686|685.5|685.3|685.1|852
1654076990000|2022-06-01 09:49:50|685.9|685.4|685.8|685.4|685.9|685.4|685.8|685.4|0
1654077000000|2022-06-01 09:50:00|685.7|685.5|685.8|685.4|685.8|685.6|685.6|685.4|209
1654077020000|2022-06-01 09:50:20|685.7|685.3|685.4|685.2|685.7|685.3|685.4|685.2|791
1654077040000|2022-06-01 09:50:40|||||||||22
1654077050000|2022-06-01 09:50:50|685.5|685.3|685.7|685.3|685.7|685.3|685.5|685.3|690
1654077060000|2022-06-01 09:51:00|685.8|685.4|685.8|685.4|685.8|685.4|685.8|685.3|0
1654077070000|2022-06-01 09:51:10|685.9|685.5|685.8|685.5|686|685.6|685.8|685.4|135
1654077080000|2022-06-01 09:51:20|685.7|685.4|685.7|685.3|685.7|685.4|685.6|685.2|321
1654077090000|2022-06-01 09:51:30|685.6|685.2|685.5|685.2|685.6|685.2|685.5|685.2|0
1654077130000|2022-06-01 09:52:10|685.6|685.3|685.8|685.4|685.8|685.5|685.6|685.3|908
1654077150000|2022-06-01 09:52:30||685.3||685.4||685.4||685.3|0
1654077160000|2022-06-01 09:52:40||685.3||685.4||685.4||685.2|0
1654077170000|2022-06-01 09:52:50|685.7||685.7||685.7||685.7||0
1654077220000|2022-06-01 09:53:40|685.8|685.5|686|685.8|686|685.8|685.8|685.5|831
1654077240000|2022-06-01 09:54:00|686.1|685.9|686.5|686.1|686.6|686.1|686.1|685.9|112
1654077270000|2022-06-01 09:54:30|686.4|686|686.2|685.7|686.4|686|686.1|685.7|1594
1654077280000|2022-06-01 09:54:40|686.3|685.8|686.3|685.8|686.3|685.8|686.3|685.8|0
1654077290000|2022-06-01 09:54:50|686.4|685.9|686.4|685.9|686.5|685.9|686.4|685.9|0
1654077310000|2022-06-01 09:55:10|686.3|685.8|685.9|685.5|686.3|685.8|685.9|685.4|397
1654077320000|2022-06-01 09:55:20||685.6||685.6||685.6||685.6|0
1654077330000|2022-06-01 09:55:30|686||686.1||686.1||686||0
1654077340000|2022-06-01 09:55:40||685.7||685.7||685.8||685.7|0
1654077380000|2022-06-01 09:56:20||685.6||685.8||685.8||685.6|0
1654077430000|2022-06-01 09:57:10|686|685.7|686.1|685.8|686.1|685.8|685.9|685.7|148
1654077450000|2022-06-01 09:57:30|686||686||686||686||0
1654077500000|2022-06-01 09:58:20|685.9|685.7|686|685.8|686|685.8|685.9|685.7|135
1654077550000|2022-06-01 09:59:10|685.9|685.7|685.9|685.7|685.9|685.7|685.9|685.7|2
1654077560000|2022-06-01 09:59:20|685.8|685.6|685.8|685.6|685.9|685.7|685.8|685.6|1024
1654077570000|2022-06-01 09:59:30|685.9|685.7|685.8|685.6|686|685.8|685.8|685.6|1047
1654077580000|2022-06-01 09:59:40|685.7|685.5|685.5|685.2|685.7|685.5|685.5|685.2|1249
1654077600000|2022-06-01 10:00:00|685.6|685.3|686|685.5|686|685.5|685.5|685.3|29
1654077610000|2022-06-01 10:00:10|686.1|685.6|686.1|685.7|686.1|685.7|686|685.6|0
1654077620000|2022-06-01 10:00:20|686|685.6|685.9|685.5|686|685.6|685.7|685.5|0
1654077630000|2022-06-01 10:00:30|685.8||685.8||685.8||685.8||0
1654077640000|2022-06-01 10:00:40|685.7|685.4|685.5|685.2|685.7|685.4|685.5|685.2|3823
1654077660000|2022-06-01 10:01:00|685.4|685.1|685.2|685|685.4|685.1|685.2|685|297
1654077670000|2022-06-01 10:01:10|685.3|685.1|685.3|685.1|685.5|685.1|685.3|685.1|56
1654077680000|2022-06-01 10:01:20|||||||||56
1654077690000|2022-06-01 10:01:30|||||||||240
1654077700000|2022-06-01 10:01:40|685.4|685.2|685.5|685.1|685.5|685.2|685.4|685.1|1191
1654077710000|2022-06-01 10:01:50|685.4||685.5||685.5||685.4||0
1654077730000|2022-06-01 10:02:10|685.4||685.4||685.4||685.4||0
1654077800000|2022-06-01 10:03:20||685.2||685.2||685.2||685.2|0
1654077810000|2022-06-01 10:03:30|685.5|685.3|685.7|685.3|685.9|685.4|685.5|685.3|833
1654077820000|2022-06-01 10:03:40||685.4||685.4||685.4||685.4|0
1654077860000|2022-06-01 10:04:20|685.6|685.3|685.3|685.1|685.6|685.3|685.3|685.1|599
1654077870000|2022-06-01 10:04:30|685.4||685.5||685.5||685.4||0
1654077890000|2022-06-01 10:04:50|685.4|685|685.1|684.6|685.4|685|684.8|684.4|676
1654077900000|2022-06-01 10:05:00|685.2|684.7|685.3|684.8|685.3|684.8|685.2|684.7|0
1654077910000|2022-06-01 10:05:10|685.2|684.7|685.2|684.7|685.2|684.7|685.2|684.7|0
1654077930000|2022-06-01 10:05:30||684.8||684.8||684.8||684.8|0
1654077940000|2022-06-01 10:05:40|685.1||685.1||685.2||685.1||0
1654077950000|2022-06-01 10:05:50|685|684.7|685|684.7|685.1|684.7|684.9|684.7|150
1654077960000|2022-06-01 10:06:00||684.8||684.7||684.8||684.7|0
1654077970000|2022-06-01 10:06:10|684.9|684.9|685.1|684.7|685.1|685|684.9|684.7|134
1654077980000|2022-06-01 10:06:20|685.2||685.2||685.3||685.2||0
1654077990000|2022-06-01 10:06:30|685.1||685.1||685.1||685.1||0
1654078000000|2022-06-01 10:06:40|685.2|684.8|685.2|684.9|685.3|685|685.1|684.8|1148
1654078010000|2022-06-01 10:06:50|685.1|684.8|684.9|684.8|685.2|684.9|684.9|684.7|3611
1654078020000|2022-06-01 10:07:00|685||685.1||685.1||684.9||56
1654078030000|2022-06-01 10:07:10|685|684.7|685.3|684.9|685.5|685|685|684.7|872
1654078040000|2022-06-01 10:07:20|685.2|684.8|685|684.7|685.2|685|685|684.7|195
1654078070000|2022-06-01 10:07:50|684.9|684.6|685|684.7|685.1|684.7|684.5|684.2|3134
1654078080000|2022-06-01 10:08:00|685.1|684.6|684.9|684.5|685.1|684.6|684.8|684.5|81
1654078090000|2022-06-01 10:08:10|685||685||685||685||0
1654078110000|2022-06-01 10:08:30|684.9|684.6|685.2|684.8|685.2|685|684.9|684.6|1168
1654078120000|2022-06-01 10:08:40|685.1|684.7|685.2|684.8|685.2|684.9|684.8|684.5|699
1654078140000|2022-06-01 10:09:00|685.1|684.9|685|684.8|685.2|684.9|684.9|684.8|931
1654078150000|2022-06-01 10:09:10|685.1||685.2||685.2||685.1||47
1654078200000|2022-06-01 10:10:00|685.1||685.1||685.1||685.1||0
1654078210000|2022-06-01 10:10:10|685.2|684.9|685.1|684.8|685.3|684.9|685.1|684.8|1236
1654078230000|2022-06-01 10:10:30|685.2|684.9|684.9|684.6|685.4|684.9|684.8|684.5|2576
1654078240000|2022-06-01 10:10:40||684.5||684.5||684.5||684.5|0
1654078250000|2022-06-01 10:10:50|685|684.6|684.9|684.6|685.1|684.7|684.9|684.5|1366
1654078260000|2022-06-01 10:11:00|685.1|684.7|685.3|684.7|685.5|685|684.9|684.6|1751
1654078270000|2022-06-01 10:11:10||684.8||684.8||684.8||684.8|0
1654078280000|2022-06-01 10:11:20|685.2|684.9|685.2|684.8|685.2|684.9|684.9|684.7|542
1654078290000|2022-06-01 10:11:30|685.1||685.1||685.1||685.1||0
1654078300000|2022-06-01 10:11:40||684.7||684.7||684.7||684.7|0
1654078310000|2022-06-01 10:11:50|685|684.6|685.1|684.6|685.1|684.6|684.7|684.5|195
1654078320000|2022-06-01 10:12:00||685||684.8||685||684.6|90
1654078330000|2022-06-01 10:12:10|684.9|684.9|684.9|684.5|685.1|684.9|684.9|684.5|371
1654078340000|2022-06-01 10:12:20|684.8|684.6|684.9|684.8|684.9|684.8|684.8|684.5|334
1654078350000|2022-06-01 10:12:30|684.8|684.7|684.9|684.5|684.9|684.7|684.8|684.5|147
1654078370000|2022-06-01 10:12:50|685.1|684.6|685.1|684.6|685.1|684.9|684.9|684.6|186
1654078380000|2022-06-01 10:13:00|684.9|684.7|684.9|684.7|684.9|684.7|684.7|684.5|46
1654078430000|2022-06-01 10:13:50|685.1|684.8|685.3|684.8|685.3|684.8|685.1|684.8|0
1654078500000|2022-06-01 10:15:00|685.2|684.9|685.1|684.8|685.2|684.9|684.8|684.7|969
1654078510000|2022-06-01 10:15:10|685.2|684.9|685.2|684.8|685.2|685|685.1|684.8|618
1654078540000|2022-06-01 10:15:40|685.1||685.1||685.1||685.1||0
1654078580000|2022-06-01 10:16:20|685.2|684.9|685.2|684.8|685.2|685|685.2|684.8|1984
1654078590000|2022-06-01 10:16:30|685.1|684.7|685|684.8|685.1|685|684.8|684.7|895
1654078640000|2022-06-01 10:17:20|684.9|684.7|684.9|684.5|684.9|684.7|684.7|684.5|1674
1654078690000|2022-06-01 10:18:10||684.6||684.5||684.6||684.5|0
1654078730000|2022-06-01 10:18:50||684.6||684.6||684.6||684.6|0
1654078740000|2022-06-01 10:19:00||684.7||684.7||684.7||684.6|177
1654078760000|2022-06-01 10:19:20|684.8|684.6|684.8|684.6|684.8|684.6|684.8|684.6|269
1654078780000|2022-06-01 10:19:40|684.9|684.7|685|684.8|685|684.8|684.8|684.7|811
1654078830000|2022-06-01 10:20:30|685.1|684.9|685.2|684.9|685.2|685|685.1|684.9|1319
1654078840000|2022-06-01 10:20:40|685.1|684.8|685|684.8|685.2|684.8|685|684.8|813
1654078860000|2022-06-01 10:21:00|685.1|684.9|685.2|684.8|685.2|684.9|685.1|684.8|26
1654078880000|2022-06-01 10:21:20||684.9||684.9||684.9||684.9|0
1654078890000|2022-06-01 10:21:30|685.1|684.8|685|684.8|685.2|684.9|685|684.8|366
1654078920000|2022-06-01 10:22:00|684.9|684.7|684.8|684.6|685.1|684.7|684.8|684.6|802
1654078940000|2022-06-01 10:22:20|684.9|684.7|684.9|684.6|684.9|684.7|684.9|684.6|1237
1654079010000|2022-06-01 10:23:30|684.8|684.5|684.7|684.5|684.8|684.5|684.6|684.5|842
1654079040000|2022-06-01 10:24:00|684.8|684.6|685.3|685|685.5|685.1|684.8|684.6|1959
1654079050000|2022-06-01 10:24:10||685.1||685||685.1||685|0
1654079080000|2022-06-01 10:24:40|685.4|685.1|685.5|685.1|685.5|685.2|685.4|685.1|0
1654079090000|2022-06-01 10:24:50|685.6|685.2|685.5|685.1|685.6|685.2|685.5|685.1|0
1654079110000|2022-06-01 10:25:10|685.4|685|685.4|685|685.4|685|685.4|685|0
1654079120000|2022-06-01 10:25:20|685.3|684.9|685.2|685|685.3|685|685|684.9|8994
1654079160000|2022-06-01 10:26:00|685.1|684.9|685.2|684.9|685.2|684.9|685|684.9|1621
1654079190000|2022-06-01 10:26:30|685.3|685|685.4|685.1|685.7|685.1|685.1|685|793
1654079210000|2022-06-01 10:26:50|685.3||685.3||685.3||685.3||0
1654079220000|2022-06-01 10:27:00|685.2|685|685.1|684.9|685.3|685|685.1|684.9|233
1654079240000|2022-06-01 10:27:20|685|684.8|684.9|684.5|685|684.8|684.8|684.5|3621
1654079250000|2022-06-01 10:27:30|685|684.6|685.1|684.8|685.1|684.8|684.8|684.6|365
1654079270000|2022-06-01 10:27:50|685||685.1||685.1||685||0
1654079290000|2022-06-01 10:28:10|685|684.9|685.3|684.9|685.5|685.1|685|684.8|2759
1654079300000|2022-06-01 10:28:20|685.2|684.8|685.1|684.8|685.2|684.8|685.1|684.8|550
1654079320000|2022-06-01 10:28:40|685.2|684.9|685.2|684.8|685.2|684.9|685.2|684.8|0
1654079340000|2022-06-01 10:29:00|685.1||685.1||685.1||685.1||0
1654079380000|2022-06-01 10:29:40|685||685||685||685||0
1654079390000|2022-06-01 10:29:50|||||||||10
1654079530000|2022-06-01 10:32:10|685.1|684.9|685.5|685.1|685.6|685.1|685|684.8|3650
1654079540000|2022-06-01 10:32:20|685.6|685.2|685.8|685.4|685.8|685.5|685.6|685.2|920
1654079570000|2022-06-01 10:32:50|685.7|685.3|685.5|685.1|685.7|685.3|685.5|685|374
1654079590000|2022-06-01 10:33:10|685.4|685|685.2|685|685.4|685|685.1|685|441
1654079600000|2022-06-01 10:33:20|685.3|685.1|685.3|685|685.4|685.2|685.3|684.8|950
1654079610000|2022-06-01 10:33:30|685.4|685.1|685.7|685.4|685.8|685.5|685.4|685.1|2312
1654079620000|2022-06-01 10:33:40|685.8|685.5|685.8|685.5|685.8|685.6|685.8|685.5|0
1654079660000|2022-06-01 10:34:20|685.7|685.4|685.5|685.2|685.7|685.4|685.5|685.2|2391
1654079700000|2022-06-01 10:35:00|685.4|685.1|685.1|684.8|685.4|685.1|685|684.8|5548
1654079710000|2022-06-01 10:35:10|685.2|684.9|685.5|685|685.5|685|685.2|684.9|512
1654079720000|2022-06-01 10:35:20||685.1||685.1||685.1||685.1|0
1654079730000|2022-06-01 10:35:30||685.2||685.2||685.2||685.2|0
1654079740000|2022-06-01 10:35:40|685.4|685.1|685.4|685.1|685.4|685.1|685.4|685.1|0
1654079750000|2022-06-01 10:35:50|685.3|685|685.1|684.8|685.3|685|685.1|684.8|613
1654079820000|2022-06-01 10:37:00||684.9||684.8||684.9||684.8|0
1654079830000|2022-06-01 10:37:10|685.2|684.9|685.1|684.8|685.2|685|685.1|684.8|472
1654079850000|2022-06-01 10:37:30|685||685||685||685||0
1654079860000|2022-06-01 10:37:40|684.9|684.7|684.8|684.5|684.9|684.7|684.8|684.5|691
1654079870000|2022-06-01 10:37:50||684.6||684.5||684.6||684.5|0
1654079880000|2022-06-01 10:38:00|684.9|684.6|685.1|684.8|685.1|684.8|684.9|684.5|440
1654079890000|2022-06-01 10:38:10|685.2|684.9|685.3|685|685.3|685|685.1|684.8|630
1654079900000|2022-06-01 10:38:20|685.4|685.1|685.7|685.2|685.8|685.2|685.4|685.1|5
1654079910000|2022-06-01 10:38:30|685.6|685.1|685.3|685|685.6|685.1|685.3|685|0
1654079930000|2022-06-01 10:38:50|685.2|684.9|685.1|684.6|685.2|684.9|685|684.6|461
1654079940000|2022-06-01 10:39:00|685||685||685||685||0
1654079950000|2022-06-01 10:39:10|684.9|684.5|684.8|684.5|684.9|684.6|684.7|684.5|334
1654080010000|2022-06-01 10:40:10|684.9|684.6|684.9|684.5|684.9|684.7|684.9|684.5|147
1654080020000|2022-06-01 10:40:20|684.8||684.8||684.8||684.8||0
1654080040000|2022-06-01 10:40:40|684.7|684.4|684.4|684.1|684.7|684.4|684.4|684.1|165
1654080050000|2022-06-01 10:40:50|684.5|684.2|684.5|684.1|684.5|684.3|684.4|684.1|2604
1654080060000|2022-06-01 10:41:00|684.4|684.2|684.2|683.8|684.4|684.2|684.2|683.8|447
1654080120000|2022-06-01 10:42:00||683.9||683.8||683.9||683.8|0
1654080180000|2022-06-01 10:43:00|684.1||684.1||684.1||684||900
1654080250000|2022-06-01 10:44:10|684|683.9|684.8|684.4|684.8|684.4|684|683.9|774
1654080280000|2022-06-01 10:44:40|684.9|684.5|685.1|684.5|685.1|684.5|684.9|684.4|0
1654080300000|2022-06-01 10:45:00|685|684.6|685|684.5|685|684.6|684.8|684.5|334
1654080310000|2022-06-01 10:45:10|685.1|684.6|685.1|684.6|685.1|684.7|685.1|684.6|0
1654080320000|2022-06-01 10:45:20|685|684.5|685|684.5|685|684.5|685|684.5|0
1654080340000|2022-06-01 10:45:40||684.6||684.6||684.6||684.6|0
1654080470000|2022-06-01 10:47:50||684.7||684.7||684.7||684.7|0
1654080480000|2022-06-01 10:48:00|685.1|684.8|685.1|684.9|685.1|685|685|684.8|1070
1654080530000|2022-06-01 10:48:50|685.2|685|685.1|685|685.3|685.2|685.1|684.9|488
1654080540000|2022-06-01 10:49:00|685|684.9|685.1|684.8|685.1|684.9|684.8|684.6|852
1654080700000|2022-06-01 10:51:40|685||685.1||685.1||685||0
1654080740000|2022-06-01 10:52:20||684.9||684.9||684.9||684.9|0
1654080750000|2022-06-01 10:52:30|685.2|685|685.3|684.9|685.3|685.1|685.2|684.9|767
1654080810000|2022-06-01 10:53:30||685||685||685||685|0
1654080840000|2022-06-01 10:54:00|685.2|684.9|685.2|685|685.3|685.1|685.1|684.9|1400
1654080870000|2022-06-01 10:54:30|685.1|684.9|685|684.8|685.1|684.9|685|684.8|762
1654080900000|2022-06-01 10:55:00|685.1||685.2||685.2||685||23
1654080920000|2022-06-01 10:55:20|685.1|684.9|685.1|684.8|685.1|685|685.1|684.8|468
1654080930000|2022-06-01 10:55:30|685|684.7|684.9|684.7|685|684.7|684.9|684.7|547
1654080940000|2022-06-01 10:55:40|685|684.8|685.3|684.9|685.7|685.2|685|684.7|3955
1654080950000|2022-06-01 10:55:50|685.2||685.2||685.2||685.2||0
1654080960000|2022-06-01 10:56:00|685.3|685|685.7|685.3|685.7|685.3|685.3|685|344
1654080970000|2022-06-01 10:56:10|685.8|685.2|685.7|685.3|685.8|685.3|685.6|685.2|0
1654080980000|2022-06-01 10:56:20|685.8||685.8||685.8||685.8||0
1654080990000|2022-06-01 10:56:30|685.6||685.6||685.6||685.6||0
1654081000000|2022-06-01 10:56:40|685.5|685.2|685.4|685|685.5|685.2|685.3|684.8|886
1654081010000|2022-06-01 10:56:50|685.3||685.3||685.3||685.3||0
1654081040000|2022-06-01 10:57:20|685.4|685.1|685.8|685.3|685.8|685.5|685.4|685.1|295
1654081050000|2022-06-01 10:57:30||685.4||685.5||685.5||685.4|0
1654081060000|2022-06-01 10:57:40||685.4||685.5||685.5||685.4|0
1654081080000|2022-06-01 10:58:00|685.9|685.6|686.3|685.8|686.3|685.8|685.9|685.6|512
1654081090000|2022-06-01 10:58:10|686.1|685.7|685.8|685.6|686.1|685.8|685.8|685.6|386
1654081110000|2022-06-01 10:58:30|685.7|685.5|685.7|685.3|685.8|685.6|685.6|685.3|555
1654081170000|2022-06-01 10:59:30|685.6||685.6||685.6||685.5||134
1654081180000|2022-06-01 10:59:40|685.5||685.5||685.5||685.5||0
1654081340000|2022-06-01 11:02:20|685.7|685.2|685.6|685.2|686.4|685.3|685.6|685|2668
1654081350000|2022-06-01 11:02:30||685.3||685.3||685.3||685.3|0
1654081380000|2022-06-01 11:03:00|685.8|685.4|685.8|685.5|686|685.5|685.8|685.4|94
1654081390000|2022-06-01 11:03:10|685.9||686||686||685.9||0
1654081420000|2022-06-01 11:03:40|685.8|685.6|685.8|685.5|685.8|685.6|685.8|685.5|0
1654081440000|2022-06-01 11:04:00|685.7|685.4|685.7|685.3|685.8|685.6|685.6|685.3|1268
1654081480000|2022-06-01 11:04:40|||||||||135
1654081500000|2022-06-01 11:05:00||685.4||685.4||685.4||685.4|0
1654081570000|2022-06-01 11:06:10|685.8|685.5|686.7|686.2|686.7|686.3|685.8|685.5|1367
1654081580000|2022-06-01 11:06:20|686.8||686.8||686.8||686.8||0
1654081590000|2022-06-01 11:06:30||686.3||686.3||686.3||686.3|0
1654081600000|2022-06-01 11:06:40||686.4||686.4||686.4||686.4|0
1654081610000|2022-06-01 11:06:50|686.9|686.5|686.8|686.3|686.9|686.5|686.8|686.2|0
1654081630000|2022-06-01 11:07:10||686.4||686.4||686.5||686.3|150
1654081640000|2022-06-01 11:07:20||686.3||686.3||686.3||686.3|0
1654081650000|2022-06-01 11:07:30|686.7||686.7||686.7||686.7||0
1654081700000|2022-06-01 11:08:20|686.6||686.7||686.7||686.6||20
1654081730000|2022-06-01 11:08:50|686.6||686.6||686.7||686.4||178
1654081750000|2022-06-01 11:09:10|686.5||686.5||686.6||686.5||300
1654081800000|2022-06-01 11:10:00|686.6|686.4|686.9|686.6|686.9|686.7|686.5|686.3|10947
1654081810000|2022-06-01 11:10:10||686.7||686.7||686.7||686.7|0
1654081820000|2022-06-01 11:10:20|687|686.8|687.4|686.8|687.4|686.9|687|686.8|756
1654081850000|2022-06-01 11:10:50|687.3|686.7|686.6|686.5|687.3|686.7|686.6|686.5|2531
1654081880000|2022-06-01 11:11:20|686.5|686.4|686.6|686.3|686.6|686.4|686.5|686.3|406
1654081930000|2022-06-01 11:12:10|686.5|686.2|686.6|686|686.6|686.2|686.3|685.9|605
1654081940000|2022-06-01 11:12:20||686.1||686.1||686.1||686|0
1654081950000|2022-06-01 11:12:30||686.2||686.1||686.2||686.1|0
1654081990000|2022-06-01 11:13:10|686.5|686|686|685.9|686.5|686|686|685.6|354
1654082000000|2022-06-01 11:13:20||685.8||685.7||685.8||685.6|0
1654082010000|2022-06-01 11:13:30|685.9||686||686||685.8||25
1654082060000|2022-06-01 11:14:20|686.1|685.8|686.3|686|686.3|686.1|686.1|685.8|1735
1654082100000|2022-06-01 11:15:00||685.9||685.9||685.9||685.9|0
1654082110000|2022-06-01 11:15:10|686.2||686.2||686.2||686.2||0
1654082160000|2022-06-01 11:16:00|686.3|686|686.6|686.1|686.6|686.1|686.3|686|425
1654082220000|2022-06-01 11:17:00|686.4|686.2|686.4|686.1|686.4|686.2|686.2|685.8|755
1654082230000|2022-06-01 11:17:10|686.9|686.2|687|686.4|687|686.5|686.4|686.1|10457
1654082240000|2022-06-01 11:17:20|687.1|686.7|686.8|686.4|687.1|686.7|686.6|686.4|3877
1654082270000|2022-06-01 11:17:50|686.7||686.7||686.7||686.7||0
1654082280000|2022-06-01 11:18:00|686.6|686.3|686.6|686.1|686.6|686.3|686.5|686|850
1654082310000|2022-06-01 11:18:30||686.2||686.1||686.2||686.1|200
1654082320000|2022-06-01 11:18:40||686.2||686.2||686.2||686.2|0
1654082330000|2022-06-01 11:18:50||686.3||686.2||686.3||686.2|0
1654082340000|2022-06-01 11:19:00|686.7|686.3|686.7|686.3|686.7|686.5|686.6|686.3|1353
1654082380000|2022-06-01 11:19:40|686.6|686.2|686.2|686.1|686.6|686.2|686.2|686.1|4226
1654082390000|2022-06-01 11:19:50|686.1|686|686.2|685.7|686.2|686|686.1|685.7|365
1654082400000|2022-06-01 11:20:00|686.1||686.1||686.1||686.1||0
1654082430000|2022-06-01 11:20:30||685.8||685.7||685.9||685.7|0
1654082440000|2022-06-01 11:20:40||685.8||685.8||685.8||685.8|0
1654082450000|2022-06-01 11:20:50||685.7||685.8||685.8||685.7|0
1654082470000|2022-06-01 11:21:10||685.7||685.8||685.8||685.7|0
1654082520000|2022-06-01 11:22:00|686.2|685.9|686.5|686|686.6|686.1|686.2|685.9|1233
1654082540000|2022-06-01 11:22:20||686.1||686.1||686.1||686.1|0
1654082550000|2022-06-01 11:22:30||686||686||686||686|0
1654082570000|2022-06-01 11:22:50|686.6|686.1|686.4|686.1|686.6|686.2|686.4|686.1|0
1654082580000|2022-06-01 11:23:00|686.5|686|686.8|686.4|686.8|686.5|686.5|686|481
1654082590000|2022-06-01 11:23:10||686.3||686.4||686.4||686.3|0
1654082600000|2022-06-01 11:23:20||686.5||686.5||686.6||686.5|0
1654082610000|2022-06-01 11:23:30|686.7|686.4|686.8|686.4|686.8|686.4|686.6|686.4|355
1654082660000|2022-06-01 11:24:20|686.7||686.7||686.7||686.7||0
1654082690000|2022-06-01 11:24:50||686.5||686.5||686.5||686.5|0
1654082700000|2022-06-01 11:25:00|686.8|686.6|686.8|686.4|686.9|686.6|686.7|686.4|17
1654082710000|2022-06-01 11:25:10|686.9|686.5|687.4|686.9|687.5|687|686.9|686.4|1280
1654082720000|2022-06-01 11:25:20|687.5|687|687.7|687.1|687.7|687.2|687.5|687|0
1654082730000|2022-06-01 11:25:30||687.2||687.2||687.2||687.2|0
1654082770000|2022-06-01 11:26:10|687.6|687.1|687.3|687.1|687.6|687.1|687.2|686.8|703
1654082790000|2022-06-01 11:26:30|687.4|687|687|686.6|687.6|687|687|686.6|1137
1654082800000|2022-06-01 11:26:40|686.9|686.5|686.9|686.5|687|686.5|686.9|686.5|0
1654082860000|2022-06-01 11:27:40|686.8|686.4|686.4|686.2|686.8|686.4|686.4|686.2|3609
1654082900000|2022-06-01 11:28:20|686.5|686.3|687|686.5|687|686.6|686.5|686.3|1419
1654082910000|2022-06-01 11:28:30|687.1|686.6|687|686.6|687.3|686.9|687|686.6|0
1654082920000|2022-06-01 11:28:40|686.9|686.5|686.6|686.3|686.9|686.5|686|685.9|25412
1654082930000|2022-06-01 11:28:50|686.8|686.4|686.8|686.4|686.8|686.6|686.8|686.4|91
1654082950000|2022-06-01 11:29:10||686.5||686.5||686.5||686.5|0
1654082960000|2022-06-01 11:29:20|687|686.6|687.2|686.7|687.2|687|687|686.6|2837
1654082980000|2022-06-01 11:29:40||686.8||686.7||686.8||686.7|0
1654083000000|2022-06-01 11:30:00|687.1|686.6|686.6|686.4|687.1|686.6|686.6|686.4|820
1654083010000|2022-06-01 11:30:10|686.7|686.5|687.1|686.6|687.1|686.6|686.7|686.4|27
1654083020000|2022-06-01 11:30:20|687.2||687.2||687.2||687.2||0
1654083030000|2022-06-01 11:30:30|687.1|686.5|686.9|686.4|687.1|686.5|686.9|686.4|0
1654083040000|2022-06-01 11:30:40|686.8|686.3|686.9|686.3|686.9|686.3|686.5|686.3|572
1654083060000|2022-06-01 11:31:00|686.7|686.4|687.1|686.7|687.1|686.8|686.7|686.3|1227
1654083070000|2022-06-01 11:31:10|687.2|686.8|687.4|687|687.6|687.1|687.2|686.8|1888
1654083090000|2022-06-01 11:31:30|687.3|686.9|687.2|686.9|687.3|686.9|687.1|686.9|390
1654083100000|2022-06-01 11:31:40|687.3||687.3||687.3||687.3||0
1654083130000|2022-06-01 11:32:10|687.4|687|687.5|687.1|687.6|687.2|687.4|687|259
1654083190000|2022-06-01 11:33:10||687.2||687.1||687.2||687.1|0
1654083210000|2022-06-01 11:33:30|687.4||687.4||687.4||687.4||0
1654083220000|2022-06-01 11:33:40|687.3|687|687.1|686.9|687.3|687|687.1|686.9|3664
1654083230000|2022-06-01 11:33:50|687.2|686.8|687.1|686.8|687.2|686.8|687.1|686.8|0
1654083250000|2022-06-01 11:34:10||687||686.8||687||686.8|116
1654083260000|2022-06-01 11:34:20|687||687||687||687||0
1654083290000|2022-06-01 11:34:50|687.1|686.9|687.1|686.8|687.1|687|686.9|686.8|1735
1654083300000|2022-06-01 11:35:00|687.3|686.9|687.3|686.9|687.3|687|687.3|686.9|2170
1654083310000|2022-06-01 11:35:10|687.4|686.8|687.6|687.2|687.7|687.2|687.4|686.8|3909
1654083340000|2022-06-01 11:35:40|687.5|687.3|687.8|687.4|687.9|687.4|687.5|687.3|422
1654083350000|2022-06-01 11:35:50|687.9||687.9||687.9||687.9||0
1654083360000|2022-06-01 11:36:00||687.3||687.3||687.3||687.3|0
1654083390000|2022-06-01 11:36:30|687.8|687.2|687.1|686.9|687.8|687.2|687.1|686.9|3905
1654083460000|2022-06-01 11:37:40|687.2|687|687.3|686.9|687.3|687.2|687.2|686.9|564
1654083480000|2022-06-01 11:38:00||687||687||687||686.9|0
1654083490000|2022-06-01 11:38:10|687.2|686.9|687|686.8|687.2|686.9|687|686.8|3843
1654083500000|2022-06-01 11:38:20|687.1|686.9|687.2|686.8|687.3|687|687.1|686.8|411
1654083540000|2022-06-01 11:39:00|687.3|686.9|687.5|687.1|687.5|687.1|687.3|686.9|901
1654083550000|2022-06-01 11:39:10||687||687||687||687|0
1654083580000|2022-06-01 11:39:40|687.4|686.9|687.1|686.8|687.4|686.9|687.1|686.8|1828
1654083590000|2022-06-01 11:39:50||686.9||686.8||686.9||686.8|0
1654083610000|2022-06-01 11:40:10|687|686.7|686.8|686.5|687|686.7|686.8|686.5|1495
1654083670000|2022-06-01 11:41:10|686.9|686.6|686.9|686.6|687|686.6|686.9|686.5|370
1654083680000|2022-06-01 11:41:20|687|686.7|687.2|686.7|687.2|686.8|687|686.5|1062
1654083690000|2022-06-01 11:41:30||686.8||686.8||686.8||686.8|0
1654083730000|2022-06-01 11:42:10|687.1|686.9|687.2|686.9|687.2|687|687.1|686.9|72
1654083760000|2022-06-01 11:42:40||687||687||687||687|0
1654083780000|2022-06-01 11:43:00|687.1|686.9|687.1|686.9|687.1|686.9|687|686.9|2853
1654083790000|2022-06-01 11:43:10|687|686.8|686.9|686.6|687|686.8|686.9|686.6|2066
1654083800000|2022-06-01 11:43:20|686.8||686.8||686.8||686.8||0
1654083820000|2022-06-01 11:43:40|686.9|686.7|687.1|686.8|687.3|686.9|686.9|686.7|1209
1654083830000|2022-06-01 11:43:50||686.9||686.8||686.9||686.8|0
1654083860000|2022-06-01 11:44:20||686.7||686.8||686.8||686.7|0
1654083880000|2022-06-01 11:44:40|687||687||687||687||0
1654083900000|2022-06-01 11:45:00|687.1|686.9|687.5|687.1|687.5|687.1|687.1|686.9|388
1654083920000|2022-06-01 11:45:20|687.3|687.2|687.3|687.2|687.3|687.2|687.3|687.2|0
1654083930000|2022-06-01 11:45:30|687.2|687.1|686.7|686.6|687.2|687.1|686.7|686.6|2635
1654083940000|2022-06-01 11:45:40|686.8||686.8||686.8||686.8||0
1654083950000|2022-06-01 11:45:50|686.9|686.7|687|686.7|687|686.7|686.9|686.7|412
1654083960000|2022-06-01 11:46:00|686.9|686.6|686.9|686.6|686.9|686.6|686.9|686.6|0
1654083990000|2022-06-01 11:46:30|686.8|686.5|686.9|686.5|686.9|686.5|686.8|686.5|96
1654084010000|2022-06-01 11:46:50|686.8||686.8||686.8||686.8||0
1654084020000|2022-06-01 11:47:00||686.6||686.5||686.6||686.5|869
1654084030000|2022-06-01 11:47:10|686.7|686.6|686.8|686.5|686.8|686.6|686.7|686.5|285
1654084040000|2022-06-01 11:47:20|686.9|686.6|686.9|686.6|686.9|686.8|686.8|686.5|802
1654084050000|2022-06-01 11:47:30|687|686.7|687.1|686.7|687.1|687|687|686.7|1973
1654084060000|2022-06-01 11:47:40||686.8||686.8||686.8||686.8|458
1654084080000|2022-06-01 11:48:00|687.2|686.9|687.8|687.5|687.9|687.5|687.2|686.9|2427
1654084090000|2022-06-01 11:48:10|687.9|687.4|687.6|687.4|688|687.6|687.6|687.1|20340
1654084100000|2022-06-01 11:48:20|687.5|687.3|687.6|687.3|687.6|687.3|687.5|687.3|733
1654084120000|2022-06-01 11:48:40|687.8|687.4|687.9|687.6|688.1|687.9|687.6|687.3|55500
1654084130000|2022-06-01 11:48:50|687.8|687.5|687.8|687.4|687.8|687.5|687.6|687.3|624
1654084160000|2022-06-01 11:49:20|687.6|687.5|687.8|687.4|687.8|687.5|687.6|687.4|5636
1654084170000|2022-06-01 11:49:30|688|687.9|687.8|687.4|688|687.9|687.7|687.4|11048
1654084180000|2022-06-01 11:49:40|687.7||687.7||687.7||687.7||0
1654084200000|2022-06-01 11:50:00|687.8|687.5|687.8|687.4|687.8|687.5|687.8|687.4|0
1654084210000|2022-06-01 11:50:10|687.7|687.5|688.1|687.6|688.1|687.6|687.7|687.5|627
1654084220000|2022-06-01 11:50:20|688|687.7|688|687.5|688|687.7|688|687.5|570
1654084250000|2022-06-01 11:50:50|687.9|687.4|687.7|687.4|687.9|687.4|687.6|687.4|884
1654084260000|2022-06-01 11:51:00|687.6|687.3|687.3|687|687.7|687.3|687.2|687|1315
1654084270000|2022-06-01 11:51:10|687.5|687.1|687.4|687.2|687.5|687.3|687.4|687.1|1753
1654084280000|2022-06-01 11:51:20|687.5|687.3|687.4|687.2|687.8|687.3|687.4|687.2|1356
1654084320000|2022-06-01 11:52:00|687.3|687.1|687.5|687.2|687.6|687.4|687.3|687.1|3032
1654084330000|2022-06-01 11:52:10|687.6||687.6||687.6||687.6||0
1654084350000|2022-06-01 11:52:30|687.5||687.5||687.5||687.5||0
1654084370000|2022-06-01 11:52:50|687.6|687.3|687.7|687.3|687.8|687.5|687.6|687.3|986
1654084390000|2022-06-01 11:53:10||687.4||687.4||687.4||687.4|0
1654084410000|2022-06-01 11:53:30|687.9|687.5|688|687.5|688|687.7|687.7|687.5|1753
1654084420000|2022-06-01 11:53:40|688.1|687.6|688.1|687.8|688.5|688.2|688|687.6|15807
1654084470000|2022-06-01 11:54:30|688.3|687.9|688.1|687.8|688.5|688.2|688.1|687.8|45510
1654084480000|2022-06-01 11:54:40|688|687.7|687.5|687.2|688|687.7|687.4|687|4642
1654084490000|2022-06-01 11:54:50|687.4||687.4||687.4||687.4||7
1654084500000|2022-06-01 11:55:00|687.5|687.3|687.6|687.2|687.9|687.4|687.5|687.2|1720
1654084530000|2022-06-01 11:55:30|687.7|687.3|687.9|687.5|687.9|687.5|687.7|687.3|1018
1654084550000|2022-06-01 11:55:50|688|687.6|688|687.6|688.1|687.8|688|687.6|400
1654084570000|2022-06-01 11:56:10||687.7||687.7||687.7||687.7|0
1654084590000|2022-06-01 11:56:30|687.9|687.6|687.8|687.5|687.9|687.7|687.7|687.5|679
1654084620000|2022-06-01 11:57:00|687.9|687.6|687.9|687.5|687.9|687.6|687.9|687.5|972
1654084750000|2022-06-01 11:59:10|688.1|687.6|688.1|687.8|688.2|688|688|687.6|7717
1654084760000|2022-06-01 11:59:20|688||688.1||688.1||688||390
1654084780000|2022-06-01 11:59:40|688.3|687.9|688.3|687.9|688.3|688|688.3|687.9|200
1654084800000|2022-06-01 12:00:00||688||688||688||688|0
1654084810000|2022-06-01 12:00:10|688.4|688.1|688.5|688.1|688.5|688.2|688.4|688.1|412
1654084820000|2022-06-01 12:00:20|688.4|688|688.3|688|688.4|688|688.2|688|0
1654084830000|2022-06-01 12:00:30|688.2|687.9|688.2|688|688.2|688|688.1|687.8|496
1654084840000|2022-06-01 12:00:40|688.3||688.3||688.3||688.3||0
1654084860000|2022-06-01 12:01:00|688.4||688.4||688.4||688.4||0
1654084880000|2022-06-01 12:01:20||688.1||688.1||688.1||688.1|0
1654084890000|2022-06-01 12:01:30|688.5|688.2|688.5|688.2|688.5|688.2|688.5|688.2|0
1654084900000|2022-06-01 12:01:40|688.4||688.4||688.4||688.4||0
1654084910000|2022-06-01 12:01:50|688.5|688.3|688.5|688.3|688.5|688.3|688.5|688.3|26
1654084920000|2022-06-01 12:02:00||688.2||688.2||688.2||688.2|0
1654084930000|2022-06-01 12:02:10|688.6||688.6||688.7||688.6||0
1654084960000|2022-06-01 12:02:40||688.3||688.3||688.3||688.3|0
1654084970000|2022-06-01 12:02:50|688.5||688.5||688.5||688.5||0
1654085010000|2022-06-01 12:03:30|688.6|688.4|688.6|688.3|688.6|688.4|688.6|688.3|314
1654085020000|2022-06-01 12:03:40|688.8|688.4|688.8|688.4|688.8|688.4|688.8|688.4|809
1654085050000|2022-06-01 12:04:10|688.7|688.3|688.1|687.8|688.7|688.3|687.9|687.7|4221
1654085080000|2022-06-01 12:04:40|688.3|687.9|688.3|688|688.3|688|688.3|687.9|609
1654085090000|2022-06-01 12:04:50||687.9||688||688||687.9|0
1654085100000|2022-06-01 12:05:00|688.2|687.9|688.2|687.9|688.3|687.9|688|687.8|389
1654085190000|2022-06-01 12:06:30|688.1|687.8|687.8|687.6|688.1|687.8|687.8|687.6|1437
1654085230000|2022-06-01 12:07:10|688|687.7|688|687.6|688|687.8|687.9|687.6|491
1654085240000|2022-06-01 12:07:20|688.1|687.7|688.2|687.8|688.2|687.8|688|687.7|1752
1654085260000|2022-06-01 12:07:40|688.1||688.1||688.1||688.1||0
1654085270000|2022-06-01 12:07:50|688.2||688.2||688.2||688.2||0
1654085340000|2022-06-01 12:09:00|688.1|687.7|687.7|687.4|688.1|687.7|687.6|687.3|3173
1654085360000|2022-06-01 12:09:20||687.5||687.5||687.5||687.5|0
1654085370000|2022-06-01 12:09:30||687.4||687.4||687.4||687.3|0
1654085420000|2022-06-01 12:10:20|687.6|687.3|687.2|687|687.6|687.3|687.1|686.9|321
1654085430000|2022-06-01 12:10:30|687.1|686.9|687|686.6|687.1|686.9|686.9|686.5|2633
1654085440000|2022-06-01 12:10:40|686.9|686.5|686.9|686.5|686.9|686.5|686.9|686.5|0
1654085460000|2022-06-01 12:11:00|687|686.6|687|686.6|687|686.6|687|686.6|0
1654085470000|2022-06-01 12:11:10|687.1||687.1||687.1||687.1||0
1654085480000|2022-06-01 12:11:20|687.2|686.7|687.2|686.7|687.2|686.8|687.2|686.7|0
1654085490000|2022-06-01 12:11:30|687.1||687.1||687.1||687.1||0
1654085500000|2022-06-01 12:11:40|686.6|686.5|687|686.7|687.1|686.7|686.6|686.5|10000
1654085520000|2022-06-01 12:12:00|687.1|686.8|687.6|687.3|687.6|687.3|687.1|686.8|2642
1654085530000|2022-06-01 12:12:10||687.2||687||687.2||687|0
1654085550000|2022-06-01 12:12:30||687.1||687.1||687.1||687.1|0
1654085580000|2022-06-01 12:13:00||687.2||687.2||687.2||687.2|0
1654085600000|2022-06-01 12:13:20||687.1||687.1||687.1||687.1|0
1654085610000|2022-06-01 12:13:30||687.2||687.2||687.2||687.2|0
1654085630000|2022-06-01 12:13:50|687.5|687.1|687.2|687|687.5|687.1|687.2|687|785
1654085650000|2022-06-01 12:14:10|||||||||200
1654085660000|2022-06-01 12:14:20|687.4|687.1|687.4|687.2|687.6|687.3|687.4|687.1|2919
1654085670000|2022-06-01 12:14:30|687.6|687.1|687.6|687.2|687.6|687.2|687.6|687.1|0
1654085680000|2022-06-01 12:14:40|687.7|687.3|688|687.6|688|687.7|687.7|687.3|957
1654085730000|2022-06-01 12:15:30|688.2|687.7|688|687.7|688.4|688|688|687.7|1400
1654085750000|2022-06-01 12:15:50|687.9|687.6|687.6|687.3|687.9|687.6|687.6|687.3|193
1654085760000|2022-06-01 12:16:00|687.5||687.5||687.5||687.5||0
1654085770000|2022-06-01 12:16:10|687.6|687.4|687.6|687.3|687.6|687.4|687.6|687.3|386
1654085790000|2022-06-01 12:16:30|687.5|687.4|687.8|687.4|687.8|687.6|687.5|687.3|1379
1654085800000|2022-06-01 12:16:40||687.5||687.5||687.5||687.4|0
1654085810000|2022-06-01 12:16:50|688|687.6|688.1|687.8|688.2|687.8|688|687.6|618
1654085820000|2022-06-01 12:17:00|688.2||688.4||688.4||688.2||0
1654085830000|2022-06-01 12:17:10|688.1||688.1||688.1||688||22
1654085840000|2022-06-01 12:17:20|688|687.7|687.8|687.4|688|687.7|687.8|687.4|1333
1654085850000|2022-06-01 12:17:30|687.7||687.7||687.7||687.7||0
1654085900000|2022-06-01 12:18:20|687.6||687.6||687.6||687.6||200
1654086010000|2022-06-01 12:20:10|687.5|687.3|687.4|687.2|687.5|687.3|687.4|687.1|644
1654086030000|2022-06-01 12:20:30|687.3|687.1|687.1|686.8|687.3|687.1|687.1|686.8|406
1654086040000|2022-06-01 12:20:40|687.3|686.9|687.3|686.8|687.3|687|687.2|686.8|208
1654086050000|2022-06-01 12:20:50|687.4|686.9|687.3|687.1|687.6|687.2|687.3|686.9|1075
1654086070000|2022-06-01 12:21:10|687.2|687|687.2|686.8|687.2|687|687.1|686.8|420
1654086080000|2022-06-01 12:21:20|687.1|686.7|687|686.6|687.1|686.7|687|686.6|61
1654086090000|2022-06-01 12:21:30||686.5||686.5||686.5||686.5|0
1654086120000|2022-06-01 12:22:00||686.6||686.6||686.6||686.6|0
1654086130000|2022-06-01 12:22:10|686.9|686.8|687|686.7|687|686.8|686.9|686.6|654
1654086150000|2022-06-01 12:22:30|686.9|686.8|686.4|685.9|686.9|686.8|686.4|685.8|2808
1654086160000|2022-06-01 12:22:40|686.3|686|686.7|686.3|686.7|686.3|686.3|686|1258
1654086170000|2022-06-01 12:22:50|686.6|686.2|686.6|686.2|686.6|686.2|686.6|686.2|0
1654086180000|2022-06-01 12:23:00||686.1||686.2||686.2||686.1|0
1654086200000|2022-06-01 12:23:20||686.3||686.2||686.3||686.2|0
1654086210000|2022-06-01 12:23:30||686.1||686.2||686.2||686.1|0
1654086230000|2022-06-01 12:23:50|686.5|686.3|686.5|686.2|686.5|686.3|686.5|686.2|544
1654086270000|2022-06-01 12:24:30|686.6|686.3|686.6|686.4|686.6|686.4|686.6|686.3|907
1654086280000|2022-06-01 12:24:40|686.7|686.5|686.7|686.4|686.8|686.5|686.7|686.4|2157
1654086290000|2022-06-01 12:24:50|||||||||1
1654086310000|2022-06-01 12:25:10|686.8|686.5|686.7|686.4|686.9|686.5|686.7|686.4|384
1654086350000|2022-06-01 12:25:50|686.8|686.5|687|686.7|687|686.7|686.8|686.5|385
1654086370000|2022-06-01 12:26:10|686.9|686.6|686.4|686.1|686.9|686.6|686.4|686|901
1654086400000|2022-06-01 12:26:40|686.5|686.2|686.7|686.3|686.7|686.4|686.5|686.2|1187
1654086410000|2022-06-01 12:26:50|686.6|686.2|686.5|686.1|686.7|686.3|686.5|686.1|2470
1654086420000|2022-06-01 12:27:00|686.4|686.2|686.6|686.2|686.6|686.2|686.4|686.2|94
1654086430000|2022-06-01 12:27:10||686.1||686.1||686.1||686.1|0
1654086440000|2022-06-01 12:27:20|686.5||686.6||686.6||686.5||0
1654086450000|2022-06-01 12:27:30||686.2||686.2||686.2||686.2|0
1654086470000|2022-06-01 12:27:50||686.3||686.2||686.4||686.2|0
1654086500000|2022-06-01 12:28:20||686.3||686.2||686.3||686.2|200
1654086520000|2022-06-01 12:28:40|686.7|686.3|687|686.5|687|686.6|686.7|686.3|1218
1654086540000|2022-06-01 12:29:00|686.9|686.4|686.6|686.3|686.9|686.4|686.6|686.3|585
1654086550000|2022-06-01 12:29:10|686.7|686.4|686.8|686.4|686.8|686.6|686.6|686.3|78
1654086560000|2022-06-01 12:29:20|686.9|686.5|686.8|686.3|686.9|686.5|686.8|686.3|0
1654086610000|2022-06-01 12:30:10|686.7|686.2|686.6|686.1|686.7|686.2|686.4|686.1|2000
1654086620000|2022-06-01 12:30:20|686.5|686|686.2|685.9|686.5|686|686.2|685.9|416
1654086630000|2022-06-01 12:30:30||686||685.8||686||685.8|0
1654086650000|2022-06-01 12:30:50|686.1||686.2||686.2||686.1||0
1654086690000|2022-06-01 12:31:30|686.1|685.7|685.8|685.6|686.1|685.7|685.8|685.6|1188
1654086710000|2022-06-01 12:31:50|685.9|685.7|686|685.6|686.1|685.8|685.9|685.6|1058
1654086730000|2022-06-01 12:32:10|686.1|685.7|686.1|685.8|686.1|685.8|686.1|685.7|0
1654086740000|2022-06-01 12:32:20||685.7||685.7||685.7||685.6|0
1654086770000|2022-06-01 12:32:50|686|685.6|685.7|685.3|686|685.6|685.7|685.3|1367
1654086790000|2022-06-01 12:33:10|685.6||685.6||685.6||685.6||0
1654086800000|2022-06-01 12:33:20|685.5|685.2|685.5|685.2|685.6|685.2|685.5|685.2|1040
1654086810000|2022-06-01 12:33:30|685.6||685.5||685.6||685.5||0
1654086830000|2022-06-01 12:33:50|685.6|685.3|685.7|685.3|685.7|685.4|685.5|685.2|2999
1654086840000|2022-06-01 12:34:00||685.2||685.2||685.3||685.2|0
1654086850000|2022-06-01 12:34:10|685.6|685.3|685.6|685.3|685.6|685.3|685.6|685.3|0
1654086900000|2022-06-01 12:35:00|685.7|685.4|685.8|685.6|686|685.7|685.7|685.4|2556
1654086910000|2022-06-01 12:35:10|685.7|685.4|685.7|685.4|685.7|685.4|685.6|685.4|1632
1654086960000|2022-06-01 12:36:00|685.6||685.6||685.6||685.6||0
1654086970000|2022-06-01 12:36:10|685.5|685.2|685.1|684.6|685.5|685.2|685.1|684.5|7406
1654086980000|2022-06-01 12:36:20||684.7||684.8||684.8||684.7|0
1654086990000|2022-06-01 12:36:30|685.2|684.9|685.3|685|685.3|685|685.2|684.9|1
1654087000000|2022-06-01 12:36:40||684.9||684.9||684.9||684.9|0
1654087010000|2022-06-01 12:36:50|685.2|684.8|685|684.6|685.2|684.9|685|684.5|1504
1654087020000|2022-06-01 12:37:00|685.1|684.7|685.2|684.7|685.2|684.7|685.1|684.7|0
1654087030000|2022-06-01 12:37:10|685.1|684.6|685|684.6|685.1|684.6|685|684.6|0
1654087130000|2022-06-01 12:38:50|685.1|684.7|685|684.8|685.3|684.8|685|684.7|1735
1654087200000|2022-06-01 12:40:00|684.9|684.7|684.9|684.6|684.9|684.7|684.8|684.6|943
1654087210000|2022-06-01 12:40:10|685||685||685||685||0
1654087220000|2022-06-01 12:40:20||684.7||684.7||684.7||684.6|0
1654087230000|2022-06-01 12:40:30|685.1|684.8|685.3|684.8|685.3|685|685.1|684.8|13863
1654087240000|2022-06-01 12:40:40|685.2|684.9|685.6|685.2|685.7|685.2|685.2|684.9|1804
1654087260000|2022-06-01 12:41:00|685.7|685.3|686|685.4|686|685.4|685.7|685.3|0
1654087290000|2022-06-01 12:41:30|685.9|685.3|685.9|685.4|685.9|685.4|685.9|685.3|0
1654087300000|2022-06-01 12:41:40|685.8|685.5|685.8|685.5|685.8|685.5|685.8|685.5|0
1654087330000|2022-06-01 12:42:10|685.9|685.6|686.1|685.9|686.1|685.9|685.9|685.6|508
1654087340000|2022-06-01 12:42:20|686.2|686|686.5|686|686.5|686.1|686.2|685.9|80
1654087350000|2022-06-01 12:42:30||686.1||686.1||686.1||686.1|0
1654087360000|2022-06-01 12:42:40|686.4|686|686.2|685.9|686.4|686|686.2|685.9|779
1654087380000|2022-06-01 12:43:00|686.1||686.2||686.2||686.1||200
1654087440000|2022-06-01 12:44:00|686.1|685.7|685.4|685.2|686.1|685.8|685.4|685.1|4830
1654087450000|2022-06-01 12:44:10||685.1||685.1||685.1||685.1|0
1654087460000|2022-06-01 12:44:20|685.6|685.2|685.8|685.4|685.8|685.4|685.6|685.2|2954
1654087470000|2022-06-01 12:44:30|685.7||685.7||685.7||685.7||0
1654087500000|2022-06-01 12:45:00|685.6||685.6||685.6||685.6||0
1654087520000|2022-06-01 12:45:20|685.7|685.5|686|685.8|686.2|685.8|685.7|685.5|2408
1654087570000|2022-06-01 12:46:10|685.9|685.7|685.8|685.4|685.9|685.7|685.7|685.4|1890
1654087580000|2022-06-01 12:46:20|685.9|685.5|686|685.6|686|685.7|685.9|685.5|412
1654087610000|2022-06-01 12:46:50|||||||||3
1654087650000|2022-06-01 12:47:30|685.9|685.5|685|684.6|685.9|685.5|685|684.6|7877
1654087680000|2022-06-01 12:48:00||684.5||684.8||684.9||684.5|0
1654087700000|2022-06-01 12:48:20|684.9|684.7|685|684.7|685.1|684.7|684.7|684.5|1284
1654087710000|2022-06-01 12:48:30|685.1|684.9|685.1|684.7|685.1|684.9|685|684.7|28
1654087720000|2022-06-01 12:48:40|685||685.1||685.1||685||0
1654087750000|2022-06-01 12:49:10|685|684.6|685|684.7|685|684.7|684.9|684.5|467
1654087790000|2022-06-01 12:49:50|685.1|684.6|685|684.5|685.1|684.6|684.8|684.5|321
1654087810000|2022-06-01 12:50:10|684.9||684.9||684.9||684.9||0
1654087840000|2022-06-01 12:50:40||684.6||684.6||684.6||684.6|0
1654087850000|2022-06-01 12:50:50|685|684.7|686.2|685.8|686.2|685.8|685|684.7|2431
1654087860000|2022-06-01 12:51:00|686.1||686.1||686.1||686.1||0
1654087910000|2022-06-01 12:51:50|686.2|685.9|686.4|685.9|686.5|685.9|686.2|685.9|17
1654087920000|2022-06-01 12:52:00|686.3||686.3||686.3||686.3||0
1654087930000|2022-06-01 12:52:10|686.2|685.8|686.2|685.6|686.4|685.9|685.8|685.5|1442
1654087950000|2022-06-01 12:52:30|686.1|685.5|685.9|685.5|686.1|685.5|685.9|685.5|0
1654087970000|2022-06-01 12:52:50|685.8||685.8||685.8||685.8||0
1654088030000|2022-06-01 12:53:50|685.7|685.4|685.3|684.9|685.7|685.4|685.3|684.8|729
1654088040000|2022-06-01 12:54:00||684.8||684.8||684.9||684.8|0
1654088060000|2022-06-01 12:54:20|685.2||685.1||685.2||685.1||0
1654088070000|2022-06-01 12:54:30|685.2||685.1||685.2||685.1||0
1654088080000|2022-06-01 12:54:40|685|685.1|685.1|684.8|685.3|685.1|685|684.8|5924
1654088100000|2022-06-01 12:55:00|685|684.7|684.9|684.6|685.1|684.7|684.8|684.5|1766
1654088110000|2022-06-01 12:55:10||684.7||684.6||684.7||684.6|0
1654088140000|2022-06-01 12:55:40||684.5||684.7||684.7||684.5|0
1654088150000|2022-06-01 12:55:50|685|684.8|685.4|684.9|685.4|684.9|685|684.8|824
1654088160000|2022-06-01 12:56:00|685.3|684.8|685.4|684.9|685.4|684.9|685.3|684.8|800
1654088170000|2022-06-01 12:56:10|685.3|684.8|685|684.7|685.4|684.8|685|684.7|404
1654088210000|2022-06-01 12:56:50|685.1|684.8|685.1|685|685.1|685|685.1|684.8|412
1654088230000|2022-06-01 12:57:10|685|684.9|684.9|684.7|685|684.9|684.9|684.7|1412
1654088260000|2022-06-01 12:57:40|684.8|684.6|684.8|684.5|684.8|684.6|684.7|684.5|1428
1654088270000|2022-06-01 12:57:50|684.9|684.6|685|684.5|685|684.6|684.9|684.5|0
1654088280000|2022-06-01 12:58:00|684.9|684.6|685|684.5|685|684.7|684.8|684.5|353
1654088300000|2022-06-01 12:58:20|684.9||684.9||684.9||684.9||0
1654088320000|2022-06-01 12:58:40|684.8|684.6|685.1|684.8|685.2|684.8|684.8|684.6|126
1654088330000|2022-06-01 12:58:50|685.2|684.9|685.1|684.9|685.3|684.9|685.1|684.9|0
1654088340000|2022-06-01 12:59:00|685|684.5|685.1|684.9|685.1|685|684.8|684.5|6000
1654088350000|2022-06-01 12:59:10|685.2|685|685.6|685.2|685.6|685.2|685.2|685|5
1654088360000|2022-06-01 12:59:20|685.5|685.1|685.5|685|685.5|685.1|685.5|685|0
1654088370000|2022-06-01 12:59:30|685.4||685.4||685.4||685.4||0
1654088400000|2022-06-01 13:00:00|685.3||685.3||685.3||685.3||0
1654088410000|2022-06-01 13:00:10|685.2|684.9|685.1|684.8|685.2|684.9|685|684.8|627
1654088420000|2022-06-01 13:00:20|685.2|684.9|685.7|685.4|685.7|685.4|685.2|684.9|964
1654088480000|2022-06-01 13:01:20|685.6|685.3|685.6|685.2|685.6|685.3|685.5|685.2|283
1654088490000|2022-06-01 13:01:30|685.5|685.1|685.4|684.9|685.5|685.1|685.4|684.9|0
1654088520000|2022-06-01 13:02:00||685||685||685.1||685|0
1654088530000|2022-06-01 13:02:10||684.9||684.9||684.9||684.9|0
1654088540000|2022-06-01 13:02:20|685.5|685|685.7|685.3|685.7|685.3|685.5|685|705
1654088550000|2022-06-01 13:02:30|685.6|685.2|685.6|685.2|685.6|685.2|685.6|685.2|0
1654088560000|2022-06-01 13:02:40|685.5||685.5||685.5||685.5||0
1654088620000|2022-06-01 13:03:40|685.6|685.3|685.6|685.2|685.6|685.5|685.5|685.2|1935
1654088630000|2022-06-01 13:03:50||685.3||685.2||685.3||685.2|0
1654088650000|2022-06-01 13:04:10||685.3||685.3||685.3||685.3|0
1654088670000|2022-06-01 13:04:30||685.4||685.4||685.4||685.4|0
1654088700000|2022-06-01 13:05:00|685.7|685.5|685.7|685.5|685.7|685.6|685.7|685.5|1335
1654088730000|2022-06-01 13:05:30|685.6|685.4|685.6|685.2|685.6|685.4|685.5|685.2|999
1654088740000|2022-06-01 13:05:40|685.7|685.3|685.7|685.4|685.7|685.5|685.5|685.3|220
1654088780000|2022-06-01 13:06:20|685.8|685.5|685.9|685.6|686|685.6|685.8|685.5|1492
1654088790000|2022-06-01 13:06:30|685.8|685.7|685.6|685.4|685.8|685.7|685.6|685.2|1187
1654088840000|2022-06-01 13:07:20|685.7|685.6|685.9|685.5|685.9|685.6|685.6|685.4|2130
1654088850000|2022-06-01 13:07:30|685.8|685.4|685.8|685.4|685.8|685.4|685.8|685.4|0
1654088870000|2022-06-01 13:07:50||685.3||685.3||685.3||685.2|0
1654088890000|2022-06-01 13:08:10||685.4||685.5||685.5||685.4|0
1654088900000|2022-06-01 13:08:20|685.9|685.6|686.1|685.7|686.1|685.7|685.9|685.6|618
1654088910000|2022-06-01 13:08:30|686|685.6|686|685.6|686|685.6|686|685.6|0
1654088930000|2022-06-01 13:08:50|686.1|685.7|685.8|685.4|686.1|685.9|685.8|685.4|2500
1654088940000|2022-06-01 13:09:00|685.9|685.5|685.7|685.4|685.9|685.5|685.5|685.3|1957
1654088960000|2022-06-01 13:09:20|685.6|685.5|685.6|685.4|685.6|685.5|685.6|685.4|0
1654088970000|2022-06-01 13:09:30|685.7|685.5|685.7|685.4|685.7|685.5|685.7|685.4|11
1654088980000|2022-06-01 13:09:40|685.6||685.7||685.7||685.6||0
1654088990000|2022-06-01 13:09:50||685.5||685.5||685.6||685.5|809
1654089000000|2022-06-01 13:10:00|||||||||183
1654089030000|2022-06-01 13:10:30|685.6||685.6||685.6||685.6||0
1654089040000|2022-06-01 13:10:40|685.5|685.4|685.4|685.1|685.6|685.4|685.4|685|1632
1654089050000|2022-06-01 13:10:50|685.3||685.4||685.4||685.3||0
1654089060000|2022-06-01 13:11:00|685.3||685.3||685.3||685.3||0
1654089110000|2022-06-01 13:11:50|685.4|685.2|685.9|685.6|685.9|685.7|685.4|685.2|4918
1654089140000|2022-06-01 13:12:20||685.7||685.6||685.7||685.6|353
1654089180000|2022-06-01 13:13:00|685.8||685.8||685.8||685.8||0
1654089200000|2022-06-01 13:13:20|685.9|685.7|686.1|685.9|686.2|685.9|685.9|685.6|1440
1654089210000|2022-06-01 13:13:30|686||686.1||686.1||686||0
1654089240000|2022-06-01 13:14:00||685.8||685.8||685.8||685.8|0
1654089260000|2022-06-01 13:14:20|686|685.9|686|685.7|686|685.9|685.8|685.7|1825
1654089270000|2022-06-01 13:14:30|685.9|685.6|685.9|685.6|685.9|685.6|685.9|685.6|0
1654089330000|2022-06-01 13:15:30||685.7||685.6||685.7||685.6|600
1654089340000|2022-06-01 13:15:40|685.8||685.8||685.8||685.7||0
1654089370000|2022-06-01 13:16:10|||||||||20
1654089450000|2022-06-01 13:17:30|685.7|685.5|685.4|685.2|685.7|685.5|685.4|685.2|2531
1654089480000|2022-06-01 13:18:00|685.5|685.3|685.8|685.5|685.8|685.5|685.5|685.3|104
1654089490000|2022-06-01 13:18:10|685.9|685.6|685.8|685.3|685.9|685.7|685.8|685.2|1774
1654089620000|2022-06-01 13:20:20|685.7||685.6||685.7||685.6||0
1654089640000|2022-06-01 13:20:40||685.4||685.4||685.4||685.4|0
1654089650000|2022-06-01 13:20:50|685.5|685.3|685.3|685.1|685.5|685.3|685.2|685.1|6756
1654089670000|2022-06-01 13:21:10|685.4|685.2|685.4|685.1|685.6|685.2|685.3|685.1|1902
1654089830000|2022-06-01 13:23:50||685.2||685.2||685.2||685.2|0
1654089850000|2022-06-01 13:24:10|685.3|685.1|685.3|685.1|685.4|685.1|685.2|685.1|1183
1654089940000|2022-06-01 13:25:40|685.2|685|685.1|684.8|685.2|685|685.1|684.7|1256
1654089960000|2022-06-01 13:26:00|685.2|684.9|685.3|685|685.3|685.1|685.2|684.9|629
1654089970000|2022-06-01 13:26:10|685.2|684.9|685|684.8|685.2|684.9|685|684.8|0
1654089980000|2022-06-01 13:26:20||684.9||684.8||684.9||684.8|3287
1654090070000|2022-06-01 13:27:50|685.1|684.9|685.1|684.8|685.1|684.9|685.1|684.8|1713
1654090080000|2022-06-01 13:28:00|685|684.7|685|684.6|685|684.8|684.9|684.6|2463
1654090190000|2022-06-01 13:29:50|684.9||684.9||684.9||684.8||0
1654090200000|2022-06-01 13:30:00|684.8|684.7|685.4|685|685.6|685.3|684.8|684.7|10311
1654090220000|2022-06-01 13:30:20|685.3|685.1|685.3|685|685.3|685.1|685.2|685|180
1654090230000|2022-06-01 13:30:30|685.2||685.2||685.2||685.2||0
1654090240000|2022-06-01 13:30:40|685.3|685.1|685.6|685.4|685.6|685.4|685.3|685.1|1640
1654090250000|2022-06-01 13:30:50|685.7|685.5|685.9|685.5|685.9|685.5|685.7|685.5|544
1654090270000|2022-06-01 13:31:10|686.4|685.6|686|685.6|686.4|686|686|685.6|16393
1654090280000|2022-06-01 13:31:20|685.9|685.5|685.8|685.4|685.9|685.5|685.6|685.4|1686
1654090290000|2022-06-01 13:31:30||685.5||685.5||685.5||685.5|0
1654090300000|2022-06-01 13:31:40|685.9|685.6|687|686.6|687|686.7|685.9|685.6|4597
1654090310000|2022-06-01 13:31:50|686.9||686.9||687||686.9||0
1654090320000|2022-06-01 13:32:00|687|686.7|687.4|687.1|687.4|687.1|687|686.7|332
1654090340000|2022-06-01 13:32:20|687.3|687|686.6|686.4|687.3|687|686.6|686.4|2870
1654090350000|2022-06-01 13:32:30|686.7|686.5|687.2|686.6|687.3|686.8|686.7|686.5|735
1654090370000|2022-06-01 13:32:50|687.1|686.7|687|686.6|687.1|686.7|687|686.6|0
1654090380000|2022-06-01 13:33:00|687.1|686.7|687.5|687.2|687.5|687.2|686.9|686.6|1457
1654090390000|2022-06-01 13:33:10||687.1||687.2||687.2||687.1|0
1654090410000|2022-06-01 13:33:30|687.6|687.3|687.9|687.5|687.9|687.5|687.6|687.3|134
1654090420000|2022-06-01 13:33:40|687.8|687.4|687.6|687.2|687.8|687.4|687.6|687.2|975
1654090450000|2022-06-01 13:34:10|687.5|687.1|687.1|686.8|687.6|687.1|687|686.8|2880
1654090470000|2022-06-01 13:34:30|687|687|687.1|686.8|687.1|687|687|686.8|363
1654090480000|2022-06-01 13:34:40|687|686.7|686.7|686.5|687|686.7|686.6|686.5|2238
1654090490000|2022-06-01 13:34:50|686.4|686.3|686.2|686.1|686.6|686.4|686.2|686.1|15586
1654090500000|2022-06-01 13:35:00|686.3|686.2|686.3|686.2|686.4|686.2|686.3|686.1|794
1654090510000|2022-06-01 13:35:10|686.2|686.1|685.8|685.5|686.3|686.1|685.8|685.4|15859
1654090520000|2022-06-01 13:35:20|685.7|685.4|685.6|685.2|685.7|685.4|685.6|685.1|0
1654090530000|2022-06-01 13:35:30|685.7|685.3|685.8|685.6|685.9|685.7|685.7|685.3|823
1654090540000|2022-06-01 13:35:40|685.7|685.5|685.4|685.3|685.7|685.5|685.4|685.3|1420
1654090560000|2022-06-01 13:36:00|685.6|685.4|685.6|685.3|685.6|685.4|685.6|685.3|1292
1654090580000|2022-06-01 13:36:20|685.7|685.4|685.8|685.5|685.8|685.6|685.7|685.4|2428
1654090590000|2022-06-01 13:36:30||685.4||685.5||685.5||685.4|0
1654090600000|2022-06-01 13:36:40|685.7|685.4|685.5|685.3|685.7|685.4|685.4|685.3|371
1654090610000|2022-06-01 13:36:50|685.4|685.2|685.3|684.9|685.4|685.2|685|684.8|4547
1654090620000|2022-06-01 13:37:00|685.2|685|685.5|685|685.5|685.1|685.2|684.9|490
1654090630000|2022-06-01 13:37:10||685.2||685.2||685.2||685.2|0
1654090640000|2022-06-01 13:37:20|685.6|685.3|685.7|685.4|685.8|685.4|685.5|685.2|575
1654090670000|2022-06-01 13:37:50|685.8|685.6|685.8|685.6|686|685.7|685.8|685.6|412
1654090710000|2022-06-01 13:38:30|685.7|685.5|685.4|685|685.7|685.5|685.4|685|664
1654090720000|2022-06-01 13:38:40|685.3|685.1|685|684.8|685.3|685.1|684.9|684.7|1062
1654090730000|2022-06-01 13:38:50|685.1|684.9|685.2|684.8|685.2|684.9|685|684.8|490
1654090740000|2022-06-01 13:39:00|685.1|685|685|684.8|685.1|685|685|684.8|57
1654090750000|2022-06-01 13:39:10|684.9||685||685.1||684.9||26
1654090760000|2022-06-01 13:39:20|685.1|685|685|684.8|685.2|685|685|684.8|50
1654090770000|2022-06-01 13:39:30|685.1|685|684.7|684.3|685.2|685|684.6|684.2|6279
1654090780000|2022-06-01 13:39:40|684.6|684.4|684.5|684.1|684.7|684.4|684.5|684|83
1654090790000|2022-06-01 13:39:50|684.4|684.4|684.3|684.1|684.5|684.4|684.3|684.1|800
1654090800000|2022-06-01 13:40:00|684.2|684|684.8|684.6|684.8|684.7|684.1|683.8|4152
1654090810000|2022-06-01 13:40:10|685|684.7|685|684.6|685|684.7|685|684.6|717
1654090820000|2022-06-01 13:40:20|685.1|684.7|685.1|684.6|685.4|685|685.1|684.6|412
1654090830000|2022-06-01 13:40:30||684.7||684.8||684.8||684.7|0
1654090840000|2022-06-01 13:40:40|685|685|685|684.7|685|685|684.9|684.7|386
1654090850000|2022-06-01 13:40:50|684.9|684.6|684.9|684.6|684.9|684.6|684.8|684.6|296
1654090860000|2022-06-01 13:41:00|685.1|684.7|685.1|684.7|685.1|684.9|685.1|684.6|666
1654090870000|2022-06-01 13:41:10||684.8||684.8||684.8||684.8|0
1654090880000|2022-06-01 13:41:20||684.7||684.7||684.7||684.7|0
1654090910000|2022-06-01 13:41:50||684.8||684.8||684.8||684.8|0
1654090920000|2022-06-01 13:42:00|685.2|684.9|685.3|685|685.4|685.2|685.2|684.9|795
1654090930000|2022-06-01 13:42:10|685.2|684.9|684.9|684.6|685.2|685|684.8|684.6|1654
1654090940000|2022-06-01 13:42:20||684.8||684.7||684.8||684.6|47
1654090950000|2022-06-01 13:42:30|684.8|684.8|684.5|684.3|684.8|684.8|684.4|684|1557
1654090960000|2022-06-01 13:42:40|684.6|684.4|684.3|683.9|684.8|684.5|684.3|683.9|150
1654090970000|2022-06-01 13:42:50|684.2|683.8|684.1|683.8|684.2|683.8|684|683.6|40
1654090980000|2022-06-01 13:43:00|683.7|683.6|684.2|683.9|684.2|683.9|683.7|683.6|14626
1654090990000|2022-06-01 13:43:10|684.3|684|684.4|683.9|684.4|684|684.3|683.9|200
1654091000000|2022-06-01 13:43:20||684||683.9||684||683.9|0
1654091010000|2022-06-01 13:43:30|684.3|684|684.4|684.1|684.4|684.2|684.3|684|423
1654091030000|2022-06-01 13:43:50|684.3|684.2|684.3|684|684.4|684.2|684.2|684|1133
1654091040000|2022-06-01 13:44:00|684.4|683.9|684.2|684|684.4|684|684.1|683.9|1314
1654091050000|2022-06-01 13:44:10|683.8|683.7|683.9|683.4|684.2|683.8|683.8|683.3|32231
1654091060000|2022-06-01 13:44:20|683.8|683.7|683.7|683.4|683.8|683.7|683.7|683.4|194
1654091080000|2022-06-01 13:44:40|683.8|683.6|684.2|683.9|684.2|684|683.8|683.6|2334
1654091090000|2022-06-01 13:44:50|684.3|684|684.7|684.4|685|684.5|684.3|684|2410
1654091100000|2022-06-01 13:45:00|684.8|684.5|684.3|684|684.8|684.5|684.3|684|2850
1654091110000|2022-06-01 13:45:10||684.1||684.1||684.1||684.1|0
1654091120000|2022-06-01 13:45:20||684.2||684.1||684.2||684.1|145
1654091140000|2022-06-01 13:45:40|684.2|684|684.3|684|684.3|684|684.2|684|1660
1654091150000|2022-06-01 13:45:50|684.4|684.1|684.4|684.1|684.4|684.2|684.4|684.1|236
1654091170000|2022-06-01 13:46:10||684.2||684.2||684.2||684.2|0
1654091220000|2022-06-01 13:47:00|684.5|684.3|685.1|684.7|685.1|684.8|684.5|684.3|2818
1654091230000|2022-06-01 13:47:10|685.2|684.6|684.4|684|685.2|684.6|684.2|684|2629
1654091240000|2022-06-01 13:47:20|684.3|683.9|684|683.7|684.3|683.9|684|683.7|1016
1654091250000|2022-06-01 13:47:30|683.9||683.9||683.9||683.9||0
1654091260000|2022-06-01 13:47:40|684|683.8|684.1|683.8|684.2|684|684|683.8|1232
1654091270000|2022-06-01 13:47:50|684|683.9|684|683.7|684.1|684|684|683.7|952
1654091280000|2022-06-01 13:48:00|683.9|683.9|683.8|683.6|683.9|683.9|683.8|683.6|80
1654091290000|2022-06-01 13:48:10|683.7|683.5|683.6|683.3|683.7|683.5|683.6|683.3|1410
1654091310000|2022-06-01 13:48:30|683.7|683.4|684.2|683.8|684.2|683.9|683.7|683.4|1863
1654091320000|2022-06-01 13:48:40||683.9||683.9||683.9||683.9|0
1654091330000|2022-06-01 13:48:50|684.3|684|684.5|684.1|684.5|684.2|684.3|684|1806
1654091340000|2022-06-01 13:49:00|684.4|684.2|684.5|684.2|684.5|684.3|684.4|684.2|0
1654091360000|2022-06-01 13:49:20|684.4|684.3|684.5|684.2|684.8|684.5|684.4|684.2|480
1654091370000|2022-06-01 13:49:30|684.4|684.1|684.4|684.1|684.4|684.1|684.2|684.1|519
1654091390000|2022-06-01 13:49:50|684.3|684|684.2|683.9|684.3|684.1|684.2|683.8|789
1654091400000|2022-06-01 13:50:00|684.1|683.8|683.9|683.8|684.1|683.8|683.9|683.8|993
1654091410000|2022-06-01 13:50:10|684|683.9|684.1|683.8|684.1|683.9|684|683.8|224
1654091420000|2022-06-01 13:50:20|684.2|683.9|684.2|684|684.2|684|684.2|683.9|0
1654091430000|2022-06-01 13:50:30|684.1||684.1||684.1||684.1||0
1654091440000|2022-06-01 13:50:40|684.3|684.1|684.6|684.2|684.6|684.3|684.3|684.1|885
1654091450000|2022-06-01 13:50:50|684.5|684.1|684.5|684.2|684.6|684.3|684.3|684|5464
1654091460000|2022-06-01 13:51:00|684.4|684.1|684.1|683.8|684.4|684.1|684.1|683.8|1945
1654091470000|2022-06-01 13:51:10|684|683.7|684|683.6|684|683.7|683.8|683.6|922
1654091480000|2022-06-01 13:51:20|683.9|683.5|683.8|683.4|683.9|683.5|683.8|683.4|0
1654091490000|2022-06-01 13:51:30|683.7|683.3|683.6|683.3|683.7|683.7|683.6|683.3|64
1654091500000|2022-06-01 13:51:40|683.8|683.5|683.8|683.5|683.8|683.5|683.7|683.5|106
1654091520000|2022-06-01 13:52:00|683.9|683.6|684|683.7|684.1|683.8|683.9|683.6|1588
1654091530000|2022-06-01 13:52:10|683.9|683.6|683.7|683.5|683.9|683.6|683.7|683.5|530
1654091540000|2022-06-01 13:52:20|683.8|683.6|684.1|683.8|684.1|683.8|683.8|683.6|1336
1654091550000|2022-06-01 13:52:30|684.2|683.9|684.2|683.7|684.2|684|684.2|683.7|0
1654091560000|2022-06-01 13:52:40||683.8||683.8||683.8||683.8|0
1654091570000|2022-06-01 13:52:50||683.9||683.9||683.9||683.9|0
1654091580000|2022-06-01 13:53:00|684.1|683.8|683.9|683.8|684.1|683.8|683.7|683.5|1494
1654091600000|2022-06-01 13:53:20|684.1|683.9|684.2|683.8|684.2|683.9|684.1|683.8|893
1654091610000|2022-06-01 13:53:30|684.3|683.9|684.3|683.9|684.6|684.4|684.2|683.9|1582
1654091620000|2022-06-01 13:53:40|684.4|684|684.3|683.9|684.4|684.1|684.3|683.9|2652
1654091640000|2022-06-01 13:54:00|684.2|683.8|683.8|683.5|684.2|683.8|683.8|683.5|3849
1654091660000|2022-06-01 13:54:20|683.9|683.7|684.3|683.9|684.3|684|683.9|683.7|861
1654091670000|2022-06-01 13:54:30|684.2||684.2||684.2||684.2||0
1654091710000|2022-06-01 13:55:10||684||683.9||684||683.9|0
1654091730000|2022-06-01 13:55:30||684||683.9||684||683.9|0
1654091740000|2022-06-01 13:55:40|684.1|683.8|683.8|683.5|684.1|683.8|683.8|683.5|1249
1654091750000|2022-06-01 13:55:50|683.7|683.4|683.6|683.5|683.7|683.5|683.5|683.3|1281
1654091760000|2022-06-01 13:56:00|||||||||43
1654091770000|2022-06-01 13:56:10|683.5|683.4|683.8|683.6|683.8|683.6|683.5|683.3|2726
1654091780000|2022-06-01 13:56:20|683.9|683.7|684.1|683.8|684.1|683.8|683.8|683.6|937
1654091790000|2022-06-01 13:56:30|||||||||140
1654091810000|2022-06-01 13:56:50|684|683.7|683.6|683.3|684|683.7|683.5|683.3|1944
1654091820000|2022-06-01 13:57:00|683.7|683.4|683.5|683.4|683.7|683.5|683.5|683.4|481
1654091830000|2022-06-01 13:57:10|683.6|683.5|683.6|683.3|683.7|683.6|683.6|683.3|1028
1654091840000|2022-06-01 13:57:20|683.5|683.4|683.3|683|683.5|683.4|683.2|683|1959
1654091850000|2022-06-01 13:57:30|683.2||683.2||683.2||683.2||0
1654091860000|2022-06-01 13:57:40|683.1|682.9|682.9|682.8|683.1|682.9|682.8|682.4|11159
1654091870000|2022-06-01 13:57:50||682.7||682.6||682.7||682.6|0
1654091880000|2022-06-01 13:58:00|||||||||93
1654091890000|2022-06-01 13:58:10||682.8||682.6||682.8||682.6|184
1654091910000|2022-06-01 13:58:30|683|682.7|683.1|682.7|683.1|682.8|683|682.7|842
1654091920000|2022-06-01 13:58:40|683.2|682.8|683.3|682.9|683.3|683|683.2|682.8|1298
1654091930000|2022-06-01 13:58:50||683||683.1||683.1||683|0
1654091940000|2022-06-01 13:59:00|683.4|683.2|683.8|683.3|683.8|683.4|683.4|683.2|1668
1654091950000|2022-06-01 13:59:10|683.9||683.8||683.9||683.8||0
1654091960000|2022-06-01 13:59:20|683.6|683.2|683.6|683.2|683.6|683.2|683.6|683.2|0
1654091980000|2022-06-01 13:59:40||683.3||683.3||683.3||683.3|0
1654091990000|2022-06-01 13:59:50|683.8|683.4|684.1|683.5|684.5|683.7|683.6|683.4|7683
1654092000000|2022-06-01 14:00:00|684|683.6|684.1|683.8|684.1|683.8|684|683.3|1547
1654092010000|2022-06-01 14:00:10|684.2|683.7|684.5|683.9|684.8|684.4|684.2|683.2|11695
1654092020000|2022-06-01 14:00:20|684.4|683.8|684.2|683.9|684.5|683.9|684.2|683.8|0
1654092030000|2022-06-01 14:00:30|684.1|683.8|683.9|683.5|684.1|683.8|683.8|683.5|2244
1654092040000|2022-06-01 14:00:40|684.1|683.6|684.6|683.9|684.7|683.9|684.1|683.6|1288
1654092050000|2022-06-01 14:00:50||684.1||684.1||684.1||684.1|0
1654092060000|2022-06-01 14:01:00|684.5|684|684|683.6|684.5|684|684|683.6|1199
1654092070000|2022-06-01 14:01:10|683.9|683.5|683.7|683.2|683.9|683.5|683.7|683.2|388
1654092080000|2022-06-01 14:01:20|683|683.1|683.6|682.9|683.6|683.1|683|682.9|9742
1654092090000|2022-06-01 14:01:30|683.7|683|683.8|683.4|683.9|683.5|683.6|683|2191
1654092100000|2022-06-01 14:01:40|683.9|683.5|683.9|683.4|683.9|683.5|683.9|683.4|645
1654092110000|2022-06-01 14:01:50|683.8|683.5|684.1|683.7|684.1|683.8|683.8|683.4|509
1654092120000|2022-06-01 14:02:00|684.3|683.8|684.7|684.1|684.8|684.1|684.3|683.8|1453
1654092130000|2022-06-01 14:02:10|684.6|684.4|684.3|684|684.6|684.4|684.3|684|2817
1654092140000|2022-06-01 14:02:20|684.2|683.9|683.5|683|684.2|683.9|683.5|683|721
1654092150000|2022-06-01 14:02:30|683.4|683.1|683.3|682.9|683.5|683.1|683.3|682.9|0
1654092160000|2022-06-01 14:02:40|683.4|683|683.7|683.3|683.8|683.3|683.3|682.9|461
1654092170000|2022-06-01 14:02:50|683.8|683.4|683.7|683.5|683.8|683.6|683.6|683.4|231
1654092180000|2022-06-01 14:03:00|683.6|683.3|683.4|682.9|683.6|683.3|683.4|682.8|1047
1654092190000|2022-06-01 14:03:10|683.9|682.8|683.9|683.6|684.1|683.9|683.8|682.8|32580
1654092210000|2022-06-01 14:03:30|684|683.7|683.8|683.7|684.4|684|683.8|683.7|2858
1654092220000|2022-06-01 14:03:40|683.7|683.6|683.7|683.3|683.7|683.6|683.7|683.2|0
1654092250000|2022-06-01 14:04:10|683.6|683.2|683.3|682.9|683.6|683.2|683.3|682.9|1500
1654092260000|2022-06-01 14:04:20|683.2||683.1||683.2||683.1||0
1654092280000|2022-06-01 14:04:40|683.2|683|683.2|682.9|683.3|683|683.2|682.9|0
1654092290000|2022-06-01 14:04:50|683.1|682.8|683.2|682.8|683.2|682.9|682.9|682.7|877
1654092300000|2022-06-01 14:05:00|682.9|682.9|683.2|682.9|683.3|683.1|682.9|682.8|2062
1654092310000|2022-06-01 14:05:10|683.3||683.2||683.3||683.2||0
1654092320000|2022-06-01 14:05:20|683.1|682.8|683.1|682.9|683.1|682.9|682.4|682.3|14685
1654092330000|2022-06-01 14:05:30|683|682.8|682.9|682.4|683|682.8|682.7|682.3|1463
1654092340000|2022-06-01 14:05:40|682.7|682.3|682.7|682.3|682.7|682.4|682.7|682.3|927
1654092350000|2022-06-01 14:05:50|682.9|682.4|682.9|682.5|682.9|682.6|682.7|682.3|2318
1654092360000|2022-06-01 14:06:00|682.8|682.6|682.7|682.4|682.8|682.6|682.7|682.4|0
1654092370000|2022-06-01 14:06:10|682.6|682.3|682.4|681.9|682.6|682.3|682.2|681.8|1912
1654092380000|2022-06-01 14:06:20|682.3|682|682.3|681.8|682.3|682|682.3|681.8|0
1654092390000|2022-06-01 14:06:30||682||682||682||682|0
1654092400000|2022-06-01 14:06:40|682.2|681.8|682|681.4|682.2|681.9|682|681.4|1178
1654092410000|2022-06-01 14:06:50||681.5||681.6||681.6||681.5|100
1654092420000|2022-06-01 14:07:00|681.9||682||682||681.9||100
1654092430000|2022-06-01 14:07:10||681.5||681.7||681.7||681.4|0
1654092440000|2022-06-01 14:07:20|682.1|681.8|682|681.8|682.2|682|682|681.8|552
1654092450000|2022-06-01 14:07:30|682.1|681.6|681.7|681.2|682.1|681.6|681.6|681.2|231
1654092480000|2022-06-01 14:08:00||681.3||681.3||681.3||681.3|0
1654092490000|2022-06-01 14:08:10|681.8|681.4|681.9|681.6|681.9|681.7|681.8|681.4|0
1654092510000|2022-06-01 14:08:30|681.8|681.4|681.5|681.1|681.8|681.4|681.5|681.1|207
1654092520000|2022-06-01 14:08:40||681||681||681||681|0
1654092530000|2022-06-01 14:08:50|681.4||681.3||681.4||681.2||0
1654092540000|2022-06-01 14:09:00|681.5|681.1|681.6|681.4|681.6|681.5|681.5|681.1|4580
1654092550000|2022-06-01 14:09:10|681.8|681.3|681.9|681.6|682|681.9|681.8|681.3|2469
1654092560000|2022-06-01 14:09:20|681.8|681.7|681.9|681.6|681.9|681.7|681.7|681.6|0
1654092580000|2022-06-01 14:09:40|682|681.7|682.2|681.8|682.3|681.9|682|681.7|461
1654092590000|2022-06-01 14:09:50||681.9||681.9||681.9||681.9|0
1654092600000|2022-06-01 14:10:00|682.3|682|682.5|682.1|682.5|682.1|682.2|682|438
1654092610000|2022-06-01 14:10:10|682.4|682.2|683|682.5|683|682.5|682.4|682.2|838
1654092620000|2022-06-01 14:10:20|683.1|682.6|684.1|683.8|684.2|683.9|683.1|682.6|32928
1654092630000|2022-06-01 14:10:30|684|683.7|683.3|682.8|684|683.7|683.3|682.8|2896
1654092640000|2022-06-01 14:10:40|683.4|682.9|684|683.6|684.1|683.6|683.4|682.9|2807
1654092650000|2022-06-01 14:10:50|683.9|683.7|683.6|683.3|683.9|683.7|683.6|683.3|962
1654092660000|2022-06-01 14:11:00|683.5|683.4|684|683.6|684|683.6|683.5|683.4|851
1654092670000|2022-06-01 14:11:10|683.9|683.5|683.7|683.3|683.9|683.5|683.5|683.3|212
1654092680000|2022-06-01 14:11:20|683.5|683.1|683.3|683.1|683.5|683.2|683.2|682.9|502
1654092690000|2022-06-01 14:11:30||683||682.9||683||682.9|0
1654092700000|2022-06-01 14:11:40|683.2||683.3||683.3||683.2||0
1654092710000|2022-06-01 14:11:50|683.2||683.2||683.2||683.2||0
1654092720000|2022-06-01 14:12:00|683.1|682.8|682.9|682.5|683.2|682.8|682.8|682.5|1782
1654092730000|2022-06-01 14:12:10|683|682.6|683|682.6|683.1|682.9|682.9|682.6|2038
1654092760000|2022-06-01 14:12:40|682.9|682.4|682.4|681.8|682.9|682.5|682.4|681.8|2000
1654092770000|2022-06-01 14:12:50|682.3|681.7|683|682.5|683|682.7|682.1|681.6|2022
1654092780000|2022-06-01 14:13:00|682.9|682.4|682.8|682.2|683|682.8|682.8|682.2|854
1654092790000|2022-06-01 14:13:10|682.7||682.7||682.7||682.7||0
1654092800000|2022-06-01 14:13:20|682.6|682|682.3|681.9|682.6|682|682.1|681.7|668
1654092810000|2022-06-01 14:13:30|682.4|682|682.6|682.2|682.7|682.2|682.4|682|1447
1654092820000|2022-06-01 14:13:40|682.5|682.3|682.6|682.1|682.6|682.3|682.5|682.1|2013
1654092830000|2022-06-01 14:13:50|682.5|682.2|682.6|682.3|682.6|682.4|682.5|682.2|0
1654092840000|2022-06-01 14:14:00|682.9|682.4|682.8|682.3|682.9|682.5|682.8|682.2|2273
1654092850000|2022-06-01 14:14:10|682.7|682.2|682.3|681.8|682.7|682.2|682.2|681.8|1270
1654092860000|2022-06-01 14:14:20|682.2|681.7|682.2|681.7|682.2|681.7|682.2|681.6|0
1654092880000|2022-06-01 14:14:40|682.1||682.1||682.1||682.1||0
1654092890000|2022-06-01 14:14:50|682||682||682||682||421
1654092900000|2022-06-01 14:15:00|681.9|681.6|681.8|681.6|681.9|681.6|681.7|681.6|923
1654092920000|2022-06-01 14:15:20|681.7||681.7||681.8||681.7||407
1654092930000|2022-06-01 14:15:30|681.8||681.8||681.8||681.8||1539
1654092940000|2022-06-01 14:15:40|682|681.7|682|681.6|682.1|681.8|681.9|681.6|1003
1654092950000|2022-06-01 14:15:50||681.7||681.7||681.7||681.7|0
1654092960000|2022-06-01 14:16:00|681.9|681.6|681.9|681.6|682|681.7|681.7|681.6|420
1654092980000|2022-06-01 14:16:20||681.7||681.6||681.7||681.6|0
1654093000000|2022-06-01 14:16:40|681.8|681.4|681.4|681.1|681.8|681.4|681.4|681|910
1654093010000|2022-06-01 14:16:50|681.3|681|681.2|681|681.4|681|681.2|681|0
1654093020000|2022-06-01 14:17:00|681.4|681.1|681.4|681.1|681.4|681.2|681.4|681.1|986
1654093060000|2022-06-01 14:17:40||681.2||681.2||681.2||681.2|0
1654093070000|2022-06-01 14:17:50|681.3|681.1|681|680.7|681.3|681.1|681|680.6|4009
1654093080000|2022-06-01 14:18:00|681.1|680.8|681.1|680.8|681.2|681|681|680.7|1045
1654093090000|2022-06-01 14:18:10|681.2|680.7|681.4|681.2|681.4|681.2|681.2|680.7|2378
1654093100000|2022-06-01 14:18:20|681.5|681.3|681.4|681|681.7|681.5|681.3|681|3159
1654093110000|2022-06-01 14:18:30|681.5|681.1|681|680.7|681.6|681.1|681|680.7|7723
1654093120000|2022-06-01 14:18:40|680.9||680.9||680.9||680.9||0
1654093130000|2022-06-01 14:18:50|681|680.8|681|680.8|681|680.9|681|680.8|1442
1654093140000|2022-06-01 14:19:00|681.1|680.9|681.8|681.3|681.8|681.3|681.1|680.9|4241
1654093150000|2022-06-01 14:19:10|681.9|681.4|681.7|681.2|681.9|681.8|681.4|681.2|19817
1654093160000|2022-06-01 14:19:20|681.6|681.3|681.5|681.3|681.7|681.4|681.4|681.3|272
1654093180000|2022-06-01 14:19:40|681.4|681.1|681.4|681.2|681.4|681.3|681.1|680.9|1640
1654093190000|2022-06-01 14:19:50|681.3|681.1|681.3|681|681.3|681.1|681.3|680.9|0
1654093220000|2022-06-01 14:20:20|681.2|681.1|681.1|680.7|681.2|681.2|681.1|680.7|1338
1654093230000|2022-06-01 14:20:30|681||681||681||681||0
1654093240000|2022-06-01 14:20:40|681.1|680.8|681.7|681.3|681.7|681.3|681.1|680.8|2960
1654093250000|2022-06-01 14:20:50|681.6|681.2|680.9|680.7|681.6|681.2|680.9|680.7|682
1654093260000|2022-06-01 14:21:00|680.8|680.6|681.3|681|681.3|681.2|680.8|680.4|2340
1654093270000|2022-06-01 14:21:10|681.5|681.1|681.5|681.1|681.5|681.1|681.5|681.1|0
1654093280000|2022-06-01 14:21:20|681.6|681.2|681.6|681.3|681.7|681.3|681.6|681.2|0
1654093290000|2022-06-01 14:21:30|681.5|681.2|681.4|681.1|681.5|681.2|681.4|681.1|841
1654093300000|2022-06-01 14:21:40|681.3|681|681|680.7|681.3|681|681|680.7|385
1654093310000|2022-06-01 14:21:50||680.6||680.6||680.6||680.6|0
1654093320000|2022-06-01 14:22:00|680.9||681||681||680.9||0
1654093330000|2022-06-01 14:22:10|680.9|680.5|680.6|680.2|680.9|680.6|680.6|680.2|182
1654093340000|2022-06-01 14:22:20|680.5|680.1|680.4|680|680.5|680.1|680.4|680|0
1654093350000|2022-06-01 14:22:30|680.3||680.3||680.3||680.3||0
1654093360000|2022-06-01 14:22:40|680.4|680.1|680.7|680.5|680.7|680.6|680.3|680.1|6077
1654093380000|2022-06-01 14:23:00|680.6|680.4|680.3|680|680.6|680.4|680.3|680|1600
1654093390000|2022-06-01 14:23:10|680.5|680.1|681.1|680.8|681.1|680.8|680.3|680.1|4642
1654093400000|2022-06-01 14:23:20|681.2|680.9|681.3|680.9|681.3|681|681.2|680.9|0
1654093430000|2022-06-01 14:23:50|681.2|680.8|680.9|680.5|681.2|680.8|680.9|680.5|1560
1654093440000|2022-06-01 14:24:00|681|680.6|681.7|681.4|681.7|681.4|681|680.6|8591
1654093450000|2022-06-01 14:24:10|681.6|681.2|681.2|680.7|681.6|681.2|681.2|680.7|8261
1654093470000|2022-06-01 14:24:30|681.1|680.8|681.8|681.4|681.8|681.4|681.1|680.8|3358
1654093480000|2022-06-01 14:24:40|681.7|681.6|681.6|681.5|681.8|681.6|681.6|681.4|1413
1654093490000|2022-06-01 14:24:50|681.5|681.4|681.6|681.3|681.6|681.4|681.4|681.3|867
1654093500000|2022-06-01 14:25:00|681.8|681.4|682.2|681.7|682.3|682|681.8|681.4|1958
1654093510000|2022-06-01 14:25:10|682.1|681.8|681.8|681.5|682.1|681.8|681.7|681.5|1033
1654093520000|2022-06-01 14:25:20|682|681.6|681.9|681.6|682.1|681.7|681.9|681.6|236
1654093530000|2022-06-01 14:25:30||681.5||681.6||681.6||681.5|0
1654093560000|2022-06-01 14:26:00|681.8|681.5|681.6|681.4|681.8|681.5|681.4|681.3|1127
1654093570000|2022-06-01 14:26:10|681.5||681.6||681.6||681.5||0
1654093590000|2022-06-01 14:26:30|681.5|681.3|680.9|680.5|681.5|681.3|680.9|680.5|1122
1654093600000|2022-06-01 14:26:40|680.8|680.6|680.8|680.6|680.8|680.6|680.8|680.6|0
1654093620000|2022-06-01 14:27:00|680.7|680.5|680.6|680.1|680.7|680.5|680.5|680.1|4298
1654093630000|2022-06-01 14:27:10|680.7|680.2|681.3|680.9|681.4|681.1|680.7|680.2|5673
1654093640000|2022-06-01 14:27:20|681.2|681.1|680.8|680.4|681.2|681.1|680.8|680.4|1469
1654093650000|2022-06-01 14:27:30|680.7|680.3|680.7|680.2|680.7|680.3|680.6|680.2|0
1654093660000|2022-06-01 14:27:40||680.3||680.3||680.3||680.3|0
1654093680000|2022-06-01 14:28:00||680.4||680.4||680.4||680.4|0
1654093690000|2022-06-01 14:28:10||680.3||680.3||680.3||680.3|0
1654093700000|2022-06-01 14:28:20|680.6||680.6||680.6||680.6||0
1654093710000|2022-06-01 14:28:30|680.5|680.2|680.1|679.8|680.6|680.3|679.8|679.4|48516
1654093720000|2022-06-01 14:28:40|680|679.7|679.5|679.1|680|679.7|679.5|679.1|876
1654093730000|2022-06-01 14:28:50|679.4|679.4|679.5|679.2|679.5|679.4|679.4|679.1|4345
1654093740000|2022-06-01 14:29:00|679.6|679.3|679.6|679.3|679.8|679.5|679.6|679.3|4335
1654093760000|2022-06-01 14:29:20|679.8|679.4|679.8|679.4|679.8|679.7|679.8|679.4|3063
1654093770000|2022-06-01 14:29:30|679.7|679.3|679.6|679.2|679.7|679.3|679.3|679.1|24101
1654093780000|2022-06-01 14:29:40|679.7|679.3|679.7|679.4|679.7|679.4|679.7|679.3|0
1654093790000|2022-06-01 14:29:50|679.6|679.5|679.6|679.2|679.6|679.5|679.6|679.2|0
1654093800000|2022-06-01 14:30:00|679.5||679.5||679.5||679.5||0
1654093810000|2022-06-01 14:30:10|679.6|679.3|680.2|679.8|680.3|679.9|679.6|679.3|6130
1654093820000|2022-06-01 14:30:20|680.1|679.9|680.1|679.8|680.2|679.9|680|679.8|759
1654093830000|2022-06-01 14:30:30|680.2|679.9|680.1|679.9|680.2|679.9|680.1|679.9|0
1654093840000|2022-06-01 14:30:40|680|679.8|679.7|679.5|680|679.8|679.7|679.5|2503
1654093850000|2022-06-01 14:30:50|679.6|679.3|679.5|679.2|679.6|679.3|679.5|679|634
1654093860000|2022-06-01 14:31:00|679.6|679.3|679.7|679.4|679.7|679.4|679.6|679.3|298
1654093880000|2022-06-01 14:31:20|679.6|679.3|679.3|679|679.6|679.3|679.3|679|369
1654093920000|2022-06-01 14:32:00|679.2|678.9|679|678.6|679.2|678.9|679|678.6|15000
1654093930000|2022-06-01 14:32:10|678.9|678.5|678.9|678.5|678.9|678.5|678.9|678.5|0
1654093940000|2022-06-01 14:32:20||678.4||678.5||678.5||678.4|0
1654093950000|2022-06-01 14:32:30|678.8|678.6|678.7|678.5|678.8|678.6|678.7|678.5|1526
1654093960000|2022-06-01 14:32:40|678.6|678.4|678.4|678|678.7|678.4|678.3|678|1717
1654093970000|2022-06-01 14:32:50|678.5|678.1|678.5|678.1|678.7|678.5|678.4|678.1|1800
1654093980000|2022-06-01 14:33:00|678.6|678.2|678.6|678.3|678.7|678.6|678.6|678.2|1773
1654093990000|2022-06-01 14:33:10|678.7||678.6||678.7||678.6||0
1654094000000|2022-06-01 14:33:20|678.7|678.4|678.9|678.5|678.9|678.8|678.7|678.4|3352
1654094010000|2022-06-01 14:33:30|678.8|678.6|679.4|678.8|679.4|679.1|678.8|678.6|1672
1654094020000|2022-06-01 14:33:40|679.3|678.7|679.3|678.8|679.3|678.9|679.3|678.7|2000
1654094030000|2022-06-01 14:33:50|679.2|678.9|679.5|679.2|679.5|679.2|679.2|678.9|412
1654094050000|2022-06-01 14:34:10|679.4|679.1|679.3|679.1|679.4|679.1|679.2|679|0
1654094060000|2022-06-01 14:34:20|679.4||679.4||679.4||679.3||0
1654094090000|2022-06-01 14:34:50|679.3|679|679.2|678.9|679.3|679|679.1|678.8|971
1654094100000|2022-06-01 14:35:00||678.8||678.8||678.8||678.8|0
1654094110000|2022-06-01 14:35:10|679.1|678.9|679.1|678.9|679.1|678.9|679.1|678.9|0
1654094120000|2022-06-01 14:35:20|679|678.8|679|678.8|679|678.8|679|678.8|18
1654094130000|2022-06-01 14:35:30|679.1|678.9|678.9|678.6|679.1|678.9|678.9|678.6|1365
1654094140000|2022-06-01 14:35:40|678.8|678.5|678.8|678.4|678.9|678.5|678.8|678.3|0
1654094150000|2022-06-01 14:35:50|678.7|678.3|678.6|678.2|678.7|678.3|678.5|678.2|1197
1654094160000|2022-06-01 14:36:00|678.5|678.3|678.5|678.2|678.5|678.3|678.4|678.2|2702
1654094170000|2022-06-01 14:36:10|678.6|678.3|678.6|678.2|678.6|678.4|678.5|678.2|1804
1654094180000|2022-06-01 14:36:20|678.5||678.5||678.5||678.5||0
1654094190000|2022-06-01 14:36:30||678.3||678.3||678.3||678.3|0
1654094200000|2022-06-01 14:36:40|678.6|678.4|678.6|678.3|678.6|678.4|678.4|678.3|1638
1654094210000|2022-06-01 14:36:50||678.4||678.3||678.4||678.3|300
1654094220000|2022-06-01 14:37:00||678.4||678.3||678.4||678.3|0
1654094230000|2022-06-01 14:37:10|678.5|678.2|678.3|678|678.5|678.2|678.1|677.9|36245
1654094240000|2022-06-01 14:37:20|678.4||678.3||678.4||678.3||0
1654094270000|2022-06-01 14:37:50|678.4|678.1|678.4|678.1|679.1|678.8|678.4|678.1|8676
1654094280000|2022-06-01 14:38:00||678||678||678||678|0
1654094290000|2022-06-01 14:38:10|678.3|677.9|678.3|677.8|678.3|677.9|678.3|677.8|0
1654094300000|2022-06-01 14:38:20||677.9||677.9||677.9||677.9|0
1654094310000|2022-06-01 14:38:30|678.4|678|678.8|678.4|679|678.6|678.4|678|4010
1654094320000|2022-06-01 14:38:40|678.7|678.3|678.7|678.3|678.7|678.3|678.6|678.3|0
1654094340000|2022-06-01 14:39:00|678.6|678.5|678.6|678.3|678.6|678.5|678.6|678.3|1698
1654094350000|2022-06-01 14:39:10|678.7|678.4|679.5|679.1|679.5|679.2|678.7|678.4|1754
1654094370000|2022-06-01 14:39:30|679.6|679.2|679.7|679.3|679.9|679.7|679.6|679.2|3554
1654094380000|2022-06-01 14:39:40|679.6||679.6||679.6||679.6||0
1654094390000|2022-06-01 14:39:50|679.7|679.4|679.7|679.4|679.7|679.4|679.6|679.4|0
1654094400000|2022-06-01 14:40:00|679.6|679.3|680|679.5|680|679.5|679.5|679.3|441
1654094410000|2022-06-01 14:40:10|680.1|680|679.8|679.4|680.1|680|679.8|679.4|3350
1654094430000|2022-06-01 14:40:30|680|679.5|680|679.7|680|679.7|680|679.5|0
1654094440000|2022-06-01 14:40:40|679.9|679.6|679.9|679.6|679.9|679.6|679.8|679.6|0
1654094470000|2022-06-01 14:41:10|680|679.7|680|679.7|680|679.9|680|679.7|526
1654094480000|2022-06-01 14:41:20|679.9||679.9||680||679.9||0
1654094490000|2022-06-01 14:41:30|680|679.8|680|679.8|680|679.8|680|679.8|0
1654094500000|2022-06-01 14:41:40|679.9|679.7|679.9|679.7|679.9|679.7|679.9|679.7|86
1654094520000|2022-06-01 14:42:00|679.8||679.9||679.9||679.8||0
1654094530000|2022-06-01 14:42:10|680|679.8|680|679.7|680|679.9|680|679.7|895
1654094540000|2022-06-01 14:42:20||679.8||679.7||679.8||679.7|0
1654094550000|2022-06-01 14:42:30|679.9|679.8|679.9|679.7|679.9|679.8|679.9|679.7|0
1654094560000|2022-06-01 14:42:40|680|679.8|680.3|679.8|680.5|680|680|679.8|3486
1654094580000|2022-06-01 14:43:00|680.2|679.7|679.8|679.3|680.2|679.7|679.6|679.2|2729
1654094590000|2022-06-01 14:43:10||679.4||679.4||679.4||679.4|0
1654094600000|2022-06-01 14:43:20|679.9|679.5|679.9|679.5|679.9|679.7|679.9|679.5|412
1654094610000|2022-06-01 14:43:30|680|679.6|680.3|679.8|680.7|680.4|680|679.6|12493
1654094620000|2022-06-01 14:43:40|680.2|679.9|680.2|679.9|680.2|679.9|680.2|679.9|0
1654094630000|2022-06-01 14:43:50|680.3|680|680.7|680.3|680.7|680.3|680.3|680|425
1654094640000|2022-06-01 14:44:00|680.8|680.4|680.8|680.3|680.8|680.4|680.8|680.3|1355
1654094650000|2022-06-01 14:44:10|680.6||680.6||680.6||680.6||77
1654094670000|2022-06-01 14:44:30||680.4||680.4||680.4||680.4|0
1654094680000|2022-06-01 14:44:40|680.8|680.5|680.9|680.6|681.1|680.7|680.8|680.5|409
1654094690000|2022-06-01 14:44:50|680.8|680.4|680.7|680.4|680.8|680.4|680.6|680.4|292
1654094700000|2022-06-01 14:45:00|680.6|680.3|680.9|680.7|680.9|680.7|680.5|680.3|2497
1654094720000|2022-06-01 14:45:20|681|680.8|681.2|680.7|681.2|680.8|681|680.7|778
1654094730000|2022-06-01 14:45:30||680.8||680.8||680.8||680.8|0
1654094740000|2022-06-01 14:45:40|681.1||681.1||681.1||681.1||0
1654094750000|2022-06-01 14:45:50|681||681||681||681||0
1654094760000|2022-06-01 14:46:00|681.1|680.9|681.5|681.1|681.5|681.2|681.1|680.9|1221
1654094770000|2022-06-01 14:46:10||681.2||681.2||681.2||681.2|0
1654094780000|2022-06-01 14:46:20|681.6|681.3|681.6|681.4|681.7|681.5|681.6|681.2|4856
1654094790000|2022-06-01 14:46:30|681.7|681.3|681.2|680.8|681.7|681.3|681.2|680.8|1808
1654094810000|2022-06-01 14:46:50|681.1|680.7|680.6|680.1|681.1|680.7|680.4|680.1|1128
1654094820000|2022-06-01 14:47:00|680.5|680|680.4|679.9|680.5|680|680.4|679.9|0
1654094840000|2022-06-01 14:47:20|680.3|679.8|680.2|679.9|680.3|679.9|680|679.6|2804
1654094850000|2022-06-01 14:47:30|680.3|680|680.3|679.8|680.7|680.4|680.3|679.8|3485
1654094880000|2022-06-01 14:48:00|680.1||680.1||680.1||680.1||0
1654094920000|2022-06-01 14:48:40|680|679.7|679.8|679.6|680|679.7|679.8|679.4|741
1654094930000|2022-06-01 14:48:50|679.9|679.7|680|679.6|680|679.8|679.9|679.6|1283
1654094940000|2022-06-01 14:49:00|679.9|679.5|679.9|679.5|679.9|679.6|679.6|679.4|963
1654094950000|2022-06-01 14:49:10|680||680||680||680||0
1654094960000|2022-06-01 14:49:20|679.9||679.9||679.9||679.9||0
1654094990000|2022-06-01 14:49:50|679.8|679.6|679.7|679.5|679.8|679.6|679.6|679.5|827
1654095000000|2022-06-01 14:50:00|679.6|679.4|679.5|679.2|679.6|679.4|679.4|679.2|1032
1654095010000|2022-06-01 14:50:10|679.6|679.3|679.6|679.2|679.6|679.5|679.6|679.2|934
1654095030000|2022-06-01 14:50:30||679.3||679.3||679.3||679.3|0
1654095040000|2022-06-01 14:50:40|679.5||679.5||679.5||679.4||0
1654095060000|2022-06-01 14:51:00|679.4|679.4|679.5|679.2|679.5|679.4|679.4|679.2|903
1654095070000|2022-06-01 14:51:10|679.6|679.5|679.7|679.5|679.7|679.6|679.6|679.3|6230
1654095080000|2022-06-01 14:51:20|679.8|679.6|680.4|680|680.4|680|679.8|679.5|4494
1654095090000|2022-06-01 14:51:30|680.3|679.9|680|679.7|680.3|679.9|679.9|679.7|297
1654095100000|2022-06-01 14:51:40||679.8||679.8||679.8||679.8|0
1654095110000|2022-06-01 14:51:50|680.1|679.9|680.4|680.1|680.4|680.2|680.1|679.9|1410
1654095130000|2022-06-01 14:52:10|680.3|680|680.3|679.8|680.3|680|680.3|679.8|0
1654095160000|2022-06-01 14:52:40||679.9||680||680||679.9|0
1654095170000|2022-06-01 14:52:50||680.1||680||680.1||680|0
1654095190000|2022-06-01 14:53:10|680.4|680.4|680.4|680|680.5|680.4|680.4|680|10000
1654095200000|2022-06-01 14:53:20|680.3||680.3||680.3||680.3||0
1654095210000|2022-06-01 14:53:30|680.2|680.1|680.6|680.3|680.7|680.3|680.2|680.1|2814
1654095230000|2022-06-01 14:53:50|680.5|680.2|680.3|680.1|680.5|680.2|680.2|680.1|4242
1654095240000|2022-06-01 14:54:00|680.4|680|680.5|680.2|680.5|680.2|680.2|680|180
1654095250000|2022-06-01 14:54:10||680.3||680.3||680.3||680.3|0
1654095260000|2022-06-01 14:54:20|680.4|680.2|680.2|680|680.4|680.2|680.2|680|850
1654095270000|2022-06-01 14:54:30|680.4|680.1|680.4|680.1|680.4|680.1|680.4|680|98
1654095290000|2022-06-01 14:54:50|680.5|680|680.3|680|680.5|680.4|680.3|680|5000
1654095300000|2022-06-01 14:55:00|680.4|680.1|680.7|680.4|680.8|680.5|680.4|680.1|1643
1654095310000|2022-06-01 14:55:10||680.3||680.2||680.3||680.2|0
1654095320000|2022-06-01 14:55:20|680.6|680.1|680.2|680|680.6|680.1|680.2|680|1345
1654095330000|2022-06-01 14:55:30|680.3|680.1|680.4|680.1|680.4|680.1|680.3|680.1|708
1654095340000|2022-06-01 14:55:40||680.2||680.2||680.2||680.1|0
1654095360000|2022-06-01 14:56:00|680.5|680.3|680.5|680.3|680.5|680.3|680.5|680.2|725
1654095370000|2022-06-01 14:56:10|680.7|680.4|680.8|680.6|680.8|680.7|680.7|680.3|77
1654095380000|2022-06-01 14:56:20|680.7|680.5|680.8|680.4|680.8|680.5|680.6|680.4|1029
1654095390000|2022-06-01 14:56:30|680.7||680.6||680.7||680.6||0
1654095470000|2022-06-01 14:57:50|680.5|680.3|680.3|680.2|680.6|680.4|680.2|680|2431
1654095490000|2022-06-01 14:58:10|680.4|680.3|680.5|680.3|680.5|680.3|680.4|680.3|445
1654095500000|2022-06-01 14:58:20|680.7|680.4|680.8|680.6|680.8|680.6|680.7|680.4|1863
1654095530000|2022-06-01 14:58:50|||||||||18
1654095550000|2022-06-01 14:59:10||680.7||680.6||680.7||680.6|3037
1654095560000|2022-06-01 14:59:20|680.7|680.5|680.7|680.6|680.8|680.6|680.6|680.5|794
1654095570000|2022-06-01 14:59:30|680.8||680.7||680.8||680.7||137
1654095580000|2022-06-01 14:59:40|680.8|680.7|680.8|680.6|680.8|680.7|680.8|680.6|1720
1654095590000|2022-06-01 14:59:50|681|680.7|681.5|681.1|681.7|681.4|681|680.7|8003
1654095600000|2022-06-01 15:00:00|681.4|681|681.1|680.8|681.4|681|680.9|680.8|3790
1654095610000|2022-06-01 15:00:10|681|680.7|680.9|680.7|681|680.7|680.9|680.6|0
1654095620000|2022-06-01 15:00:20|680.8||680.8||680.8||680.8||0
1654095630000|2022-06-01 15:00:30|681.1|680.8|681.5|681.3|681.9|681.5|681.1|680.8|3864
1654095650000|2022-06-01 15:00:50|681.6|681.4|681.7|681.4|681.7|681.5|681.6|681.4|1373
1654095670000|2022-06-01 15:01:10|681.6|681.3|681.3|681|681.6|681.3|681.1|681|1422
1654095680000|2022-06-01 15:01:20|681.2|680.8|680.6|680.5|681.2|680.9|680.6|680.5|3363
1654095690000|2022-06-01 15:01:30|680.7|680.6|680.7|680.5|680.7|680.6|680.7|680.5|952
1654095700000|2022-06-01 15:01:40|680.6|680.4|680.4|680.2|680.6|680.4|680.4|680.2|2045
1654095710000|2022-06-01 15:01:50|680.3||680.3||680.3||680.3||26
1654095720000|2022-06-01 15:02:00|680.2|680.1|680.2|680.1|680.3|680.1|680.2|680.1|1695
1654095730000|2022-06-01 15:02:10|680.3|680.2|680.4|680.1|680.4|680.2|680.3|680.1|752
1654095740000|2022-06-01 15:02:20|680.3|680|680.1|679.9|680.3|680|679.8|679.4|58702
1654095750000|2022-06-01 15:02:30|680.2|680|680.2|679.9|680.2|680|680.2|679.9|768
1654095770000|2022-06-01 15:02:50|680.3|680|680.4|680|680.4|680.2|680.3|680|772
1654095780000|2022-06-01 15:03:00|680.5||680.3||680.5||680.3||0
1654095790000|2022-06-01 15:03:10|680.4||680.3||680.4||680.3||0
1654095800000|2022-06-01 15:03:20|680.2|679.9|679.7|679.5|680.2|679.9|679.7|679.5|2834
1654095830000|2022-06-01 15:03:50|679.9|679.6|680.2|679.8|680.3|679.9|679.9|679.6|3296
1654095840000|2022-06-01 15:04:00||679.9||679.9||679.9||679.9|0
1654095850000|2022-06-01 15:04:10|680.3|680|680.6|680.2|680.6|680.4|680.3|680|2279
1654095860000|2022-06-01 15:04:20|680.5|680.1|680.4|679.9|680.5|680.1|680.4|679.9|0
1654095870000|2022-06-01 15:04:30|680.3|680|680.2|680|680.3|680|680.2|679.9|0
1654095880000|2022-06-01 15:04:40|680.3|680.1|680.5|680.2|680.5|680.2|680.3|680.1|308
1654095900000|2022-06-01 15:05:00|680.4|680.1|680.6|680.2|680.6|680.2|680.3|680.1|360
1654095910000|2022-06-01 15:05:10|680.5|680.3|680.5|680.3|680.5|680.3|680.5|680.3|0
1654095930000|2022-06-01 15:05:30|680.6|680.4|680.6|680.5|680.6|680.5|680.6|680.4|457
1654095940000|2022-06-01 15:05:40|680.8|680.6|680.8|680.6|680.9|680.6|680.8|680.5|1226
1654095990000|2022-06-01 15:06:30|680.7|680.5|680.6|680.3|680.7|680.5|680.6|680.2|2361
1654096000000|2022-06-01 15:06:40|680.5||680.5||680.5||680.5||0
1654096010000|2022-06-01 15:06:50|680.4|680.2|680.3|680|680.5|680.2|680.3|680|1629
1654096020000|2022-06-01 15:07:00||680.1||680.1||680.1||680.1|0
1654096040000|2022-06-01 15:07:20|680.2||680.3||680.3||680.2||12
1654096060000|2022-06-01 15:07:40|680.4|680.2|680.3|680.1|680.4|680.2|680.3|680.1|1720
1654096070000|2022-06-01 15:07:50|680.2||680.3||680.3||680.2||0
1654096080000|2022-06-01 15:08:00|680.4|680.2|680.4|680.1|680.4|680.3|680.3|680.1|1791
1654096100000|2022-06-01 15:08:20|680.3||680.4||680.4||680.3||0
1654096110000|2022-06-01 15:08:30|680.5|680.2|680.5|680.3|680.6|680.4|680.5|680.2|2495
1654096120000|2022-06-01 15:08:40|680.4|680.2|680.4|680.2|680.4|680.3|680.3|680.1|385
1654096130000|2022-06-01 15:08:50|680.5|680.3|680.5|680.3|680.5|680.3|680.5|680.3|0
1654096140000|2022-06-01 15:09:00|680.4|680.2|680.4|680.2|680.5|680.2|680.3|680.2|852
1654096150000|2022-06-01 15:09:10|680.3|680.1|680.1|680|680.3|680.1|680.1|680|3072
1654096160000|2022-06-01 15:09:20|680|679.9|680|679.9|680.1|679.9|680|679.9|998
1654096170000|2022-06-01 15:09:30|679.9|679.8|679.9|679.6|680|679.8|679.9|679.6|227
1654096190000|2022-06-01 15:09:50|679.8|679.5|679.8|679.6|679.9|679.6|679.7|679.5|0
1654096200000|2022-06-01 15:10:00|679.9|679.7|680|679.7|680|679.9|679.9|679.7|2400
1654096220000|2022-06-01 15:10:20|680.1|679.8|680.1|680|680.1|680|680.1|679.8|1560
1654096230000|2022-06-01 15:10:30|680.2|679.9|680|679.7|680.2|679.9|680|679.7|767
1654096240000|2022-06-01 15:10:40||679.8||679.7||679.8||679.7|0
1654096260000|2022-06-01 15:11:00|680.1|679.8|680|679.8|680.1|680|680|679.8|1336
1654096280000|2022-06-01 15:11:20|679.9||679.9||679.9||679.9||66
1654096290000|2022-06-01 15:11:30|679.8|679.7|679.7|679.5|679.8|679.7|679.7|679.5|2008
1654096300000|2022-06-01 15:11:40|679.6|679.6|679.8|679.6|679.9|679.8|679.6|679.5|2014
1654096310000|2022-06-01 15:11:50|679.7|679.5|680|679.7|680|679.8|679.7|679.5|2100
1654096320000|2022-06-01 15:12:00|680.2|679.8|680.3|680|680.4|680.1|680.1|679.8|1527
1654096350000|2022-06-01 15:12:30|680.4|680.1|680.5|680.3|680.5|680.3|680.4|680.1|1071
1654096360000|2022-06-01 15:12:40|680.4|680.2|680.6|680.3|680.7|680.5|680.4|680.1|6323
1654096370000|2022-06-01 15:12:50|680.7|680.4|680.6|680.3|680.7|680.4|680.6|680.3|309
1654096390000|2022-06-01 15:13:10|680.5|680.2|680|679.7|680.5|680.2|680|679.7|1093
1654096400000|2022-06-01 15:13:20|679.9|679.8|680|679.7|680.1|679.9|679.9|679.7|3630
1654096410000|2022-06-01 15:13:30|680.1|679.8|680.1|679.8|680.1|679.9|680.1|679.8|593
1654096420000|2022-06-01 15:13:40|680.2|679.9|680.2|679.9|680.2|680.1|680.1|679.9|1610
1654096430000|2022-06-01 15:13:50|680.3|680|680.3|680.1|680.4|680.2|680.2|680|2305
1654096450000|2022-06-01 15:14:10|680.2|680.2|680.4|680.1|680.5|680.2|680.2|680.1|1235
1654096460000|2022-06-01 15:14:20|680.5|680.2|680.6|680.3|680.6|680.3|680.4|680.2|511
1654096470000|2022-06-01 15:14:30|680.5|680.2|680.4|680.1|680.5|680.2|680.4|680.1|0
1654096490000|2022-06-01 15:14:50||680.2||680.2||680.2||680.2|0
1654096500000|2022-06-01 15:15:00|680.6|680.2|680.7|680.3|680.7|680.3|680.5|680|378
1654096510000|2022-06-01 15:15:10|680.5|680.1|680.7|680.3|680.7|680.3|680.5|680.1|0
1654096520000|2022-06-01 15:15:20|||||||||1771
1654096530000|2022-06-01 15:15:30|680.8|680.7|681.4|681|681.8|681.2|680.8|680.5|2133
1654096540000|2022-06-01 15:15:40|681.2|680.8|681.4|680.7|681.6|680.9|681.2|680.7|204
1654096550000|2022-06-01 15:15:50|681|680.9|681.1|680.6|681.2|680.9|681|680.4|1678
1654096560000|2022-06-01 15:16:00|681|680.4|681|680.3|681|680.4|681|680.3|0
1654096570000|2022-06-01 15:16:10|681.2|680.5|681.2|680.5|681.2|680.5|681.2|680.5|0
1654096580000|2022-06-01 15:16:20|681|680.4|681|680.4|681|680.4|681|680.4|0
1654096590000|2022-06-01 15:16:30|680.9|681.1|681.6|681.1|681.6|681.1|680.9|681.1|2740
1654096600000|2022-06-01 15:16:40|681.4|680.9|682|681.5|682.2|681.5|681.4|680.9|2287
1654096610000|2022-06-01 15:16:50|682.2|681.7|682.4|681.8|682.9|682.3|681.9|681.5|2374
1654096620000|2022-06-01 15:17:00|682.5|681.6|682.2|681.6|682.6|682|682.2|681.6|786
1654096630000|2022-06-01 15:17:10|682.4|681.5|682.4|681.7|682.4|681.7|682.4|681.5|216
1654096640000|2022-06-01 15:17:20|682.1|681.5|682.1|681.5|682.1|681.5|682.1|681.5|0
1654096650000|2022-06-01 15:17:30|682|681.3|682|681.5|682|681.5|681.8|681.3|1381
1654096660000|2022-06-01 15:17:40|681.8|681.3|681.7|681.3|681.8|681.3|681.7|681.3|0
1654096670000|2022-06-01 15:17:50|681.9|681.5|681.7|681.3|682|681.6|681.7|681.3|0
1654096680000|2022-06-01 15:18:00|681.9|681.5|681.9|681.5|681.9|681.5|681.7|681.3|513
1654096690000|2022-06-01 15:18:10|681.8|681.3|682|681.5|682|681.5|681.8|681.3|0
1654096700000|2022-06-01 15:18:20|681.8|681.4|682|681.5|682|681.6|681.8|681.3|794
1654096720000|2022-06-01 15:18:40|681.8|681.4|681.6|681.2|681.8|681.4|681.6|681.2|377
1654096740000|2022-06-01 15:19:00|681.7|681.3|681.8|681.3|681.8|681.3|681.5|681|891
1654096780000|2022-06-01 15:19:40|682|681.5|681.7|681.4|682|681.5|681.7|681.3|719
1654096790000|2022-06-01 15:19:50|681.9|681.5|681.9|681.5|681.9|681.5|681.7|681.3|1438
1654096800000|2022-06-01 15:20:00|681.7|681.3|681.9|681.5|681.9|681.5|681.7|681.3|0
1654096830000|2022-06-01 15:20:30|681.7|681.3|682.2|681.6|682.3|681.8|681.7|681.3|224
1654096840000|2022-06-01 15:20:40|682.3|681.9|682.3|681.7|682.5|681.9|682.1|681.7|172
1654096850000|2022-06-01 15:20:50|682.5|681.9|682.4|681.9|682.6|682|682.4|681.8|0
1654096880000|2022-06-01 15:21:20|682.3|681.7|682.1|681.7|682.4|681.9|682.1|681.7|1708
1654096900000|2022-06-01 15:21:40|681.8|681.6|681.8|681.3|682|681.6|681.8|681.3|719
1654096930000|2022-06-01 15:22:10|681.6|681.4|681.6|681.2|681.6|681.4|681.6|681.2|1051
1654096940000|2022-06-01 15:22:20|681.8|681.4|681.8|681.4|681.8|681.4|681.8|681.4|0
1654096950000|2022-06-01 15:22:30|681.6|681.2|681.5|681.2|681.6|681.2|681.5|681.2|0
1654096960000|2022-06-01 15:22:40|681.7|681.4|681.7|681.4|681.9|681.6|681.7|681.3|3530
1654096970000|2022-06-01 15:22:50|681.9|681.6|681.7|681.4|681.9|681.6|681.7|681.4|0
1654097000000|2022-06-01 15:23:20|681.9|681.6|681.6|681.3|681.9|681.6|681.6|681.3|5748
1654097010000|2022-06-01 15:23:30|681.8|681.5|681.6|681.3|681.8|681.5|681.6|681.3|2547
1654097030000|2022-06-01 15:23:50|681.2|680.8|681.1|680.7|681.2|680.8|681.1|680.7|1177
1654097040000|2022-06-01 15:24:00|680.9|680.5|681.1|680.7|681.1|680.7|680.9|680.5|0
1654097050000|2022-06-01 15:24:10|680.9|680.5|681.5|681.1|681.5|681.1|680.9|680.5|478
1654097060000|2022-06-01 15:24:20|681.7|681.3|681.3|680.8|681.7|681.3|681.3|680.8|117
1654097070000|2022-06-01 15:24:30|681.6|680.9|681.6|681.3|681.6|681.3|681.6|680.9|1077
1654097080000|2022-06-01 15:24:40|681.4|681.1|681.7|681.3|681.9|681.3|681.4|681.1|1805
1654097100000|2022-06-01 15:25:00|681.5|681.1|681.3|681|681.5|681.2|681.3|681|74
1654097110000|2022-06-01 15:25:10|681.5|680.9|681.1|680.7|681.5|680.9|681.1|680.7|782
1654097120000|2022-06-01 15:25:20|681.2||681.2||681.2||681.2||0
1654097130000|2022-06-01 15:25:30|681.4|680.9|681.4|681.1|681.4|681.1|681.4|680.9|108
1654097150000|2022-06-01 15:25:50|681.2|680.9|681.3|680.9|681.5|681.1|681.2|680.9|82
1654097170000|2022-06-01 15:26:10|681.5|681.1|681.3|680.9|681.5|681.1|681.1|680.7|1492
1654097180000|2022-06-01 15:26:20|681.1|680.8|681.1|680.8|681.1|680.8|681.1|680.8|0
1654097200000|2022-06-01 15:26:40|681.3|681|681.1|680.7|681.3|681|681.1|680.7|0
1654097220000|2022-06-01 15:27:00|681.3|680.9|681|680.7|681.3|680.9|681|680.7|1
1654097230000|2022-06-01 15:27:10|681.2|680.9|681.2|680.9|681.2|680.9|681.2|680.9|0
1654097240000|2022-06-01 15:27:20|681|680.7|681.3|681|681.3|681|681|680.7|1804
1654097250000|2022-06-01 15:27:30|681.1|680.9|681.1|680.8|681.1|681|681.1|680.8|1039
1654097260000|2022-06-01 15:27:40|681.3|681|681.1|680.8|681.3|681|681.1|680.8|931
1654097270000|2022-06-01 15:27:50|681.4|681.1|681.2|680.9|681.4|681.1|681.2|680.9|37
1654097280000|2022-06-01 15:28:00|681.3|681.2|681.3|681|681.6|681.2|681.3|681|258
1654097290000|2022-06-01 15:28:10|681.4|681.2|681.6|681.2|681.6|681.2|681.4|681.2|0
1654097300000|2022-06-01 15:28:20|681.4|681|681.5|681.1|681.5|681.1|681.3|680.8|741
1654097310000|2022-06-01 15:28:30|681.3|680.9|681.4|681|681.4|681|681.2|680.8|262
1654097320000|2022-06-01 15:28:40|681|680.7|681|680.7|681|680.7|681|680.7|429
1654097350000|2022-06-01 15:29:10|681.2|680.9|681.1|680.7|681.2|680.9|680.9|680.6|2590
1654097360000|2022-06-01 15:29:20|680.9|680.5|681|680.6|681.1|680.7|680.9|680.5|529
1654097380000|2022-06-01 15:29:40|680.9|680.5|680.8|680.4|681.1|680.7|680.8|680.4|0
1654097390000|2022-06-01 15:29:50|681|680.6|681|680.6|681|680.6|680.8|680.4|1077
1654153200000|2022-06-02 07:00:00|684.5|684.3|683.3|682.6|685.3|684.6|683.3|682.6|18361
1654153210000|2022-06-02 07:00:10|683.4|682.7|685|683.9|686.2|684.4|682.5|681.3|17616
1654153220000|2022-06-02 07:00:20|684.9|683.8|682.9|681.7|684.9|683.8|682.5|681.3|2734
1654153230000|2022-06-02 07:00:30|683|681.8|683.2|682.1|685.1|684|682.7|681.6|6416
1654153240000|2022-06-02 07:00:40|682.9|682|682.6|681.4|682.9|682|682.6|681.4|0
1654153250000|2022-06-02 07:00:50||681.5||681.4||681.5||681.3|0
1654153260000|2022-06-02 07:01:00|682.7|681.5|682.4|681.6|682.7|681.8|682.4|681.5|0
1654153270000|2022-06-02 07:01:10|682.3|681.1|682.3|681|682.4|681.1|682.3|681|0
1654153280000|2022-06-02 07:01:20|682.1|680.9|681.5|680.5|682.1|680.9|681.5|680.5|0
1654153290000|2022-06-02 07:01:30||680.4||680.4||680.4||680.4|0
1654153330000|2022-06-02 07:02:10|681.4|680.3|681.2|680.2|681.4|680.3|681.2|680.2|2
1654153340000|2022-06-02 07:02:20|681.1|680.3|681.2|680.3|681.2|680.3|681.1|680.3|0
1654153350000|2022-06-02 07:02:30|681.1|680.2|681.7|680.5|682.1|680.9|680.8|680.2|2804
1654153360000|2022-06-02 07:02:40|681.6|680.4|681.7|680.6|681.7|680.6|681.5|680.4|1100
1654153370000|2022-06-02 07:02:50|681.6|680.5|681.2|680.4|681.6|680.5|681.2|680.4|0
1654153380000|2022-06-02 07:03:00|681.3|680.5|681.3|680.4|682|680.8|681.3|680.4|2790
1654153390000|2022-06-02 07:03:10|681.2||681.2||681.2||681.2||0
1654153410000|2022-06-02 07:03:30||680.7||680.6||680.7||680.4|0
1654153420000|2022-06-02 07:03:40|681.1|681|681.4|681|681.4|681.1|681.1|680.6|765
1654153430000|2022-06-02 07:03:50|681.3|681.1|681.7|681|682|681.3|681.3|680.7|3471
1654153440000|2022-06-02 07:04:00|681.8|681.1|682.2|681.5|682.4|681.5|681.7|681.1|2839
1654153450000|2022-06-02 07:04:10|682.1||682.2||682.2||682.1||0
1654153470000|2022-06-02 07:04:30|682.3|681.6|682.7|681.9|682.9|681.9|682.3|681.6|973
1654153480000|2022-06-02 07:04:40||681.8||681.8||681.9||681.8|0
1654153500000|2022-06-02 07:05:00||681.9||682||682||681.9|0
1654153510000|2022-06-02 07:05:10||682.1||682.1||682.1||682.1|0
1654153520000|2022-06-02 07:05:20|682.6|682.2|683.2|682.6|683.4|682.6|682.6|682.2|0
1654153540000|2022-06-02 07:05:40|683.3|682.7|684.1|683.3|684.2|683.3|683.3|682.7|1100
1654153550000|2022-06-02 07:05:50|683.8|683.4|683.8|683.4|683.8|683.4|683.8|683.4|0
1654153560000|2022-06-02 07:06:00|683.9|683.5|684.5|683.6|684.6|683.6|683.9|683.5|810
1654153580000|2022-06-02 07:06:20||683.7||683.7||683.7||683.7|0
1654153590000|2022-06-02 07:06:30|684.4||684.5||684.5||684.4||0
1654153600000|2022-06-02 07:06:40||683.8||683.8||683.8||683.8|0
1654153610000|2022-06-02 07:06:50|684.4|683.7|684.2|683.6|684.4|683.7|684.2|683.5|200
1654153620000|2022-06-02 07:07:00|684.1||684.1||684.1||684.1||0
1654153630000|2022-06-02 07:07:10|684.2|683.7|684.4|683.8|684.4|683.9|684|683.5|2243
1654153650000|2022-06-02 07:07:30||683.7||683.7||683.7||683.7|20
1654153670000|2022-06-02 07:07:50|684.5|683.8|685.1|684.3|685.3|684.6|684.5|683.8|1132
1654153680000|2022-06-02 07:08:00||684.4||684.4||684.4||684.4|0
1654153690000|2022-06-02 07:08:10||684.5||684.4||684.5||684.3|0
1654153720000|2022-06-02 07:08:40|685||685.1||685.1||684.9||0
1654153730000|2022-06-02 07:08:50|685|684.3|683.8|683|685|684.3|683.7|683|4621
1654153740000|2022-06-02 07:09:00|683.9|683.1|683.6|683|683.9|683.1|683.6|682.9|0
1654153750000|2022-06-02 07:09:10||683.1||683||683.1||683|0
1654153760000|2022-06-02 07:09:20||683.1||683.1||683.1||683.1|7
1654153800000|2022-06-02 07:10:00||683.2||683.2||683.2||683.2|0
1654153810000|2022-06-02 07:10:10|683.7|683.3|684|683.5|684.3|683.6|683.7|683.3|1426
1654153820000|2022-06-02 07:10:20|684.1|683.4|684|683.4|684.3|683.4|684|683.4|0
1654153830000|2022-06-02 07:10:30|684.1|683.7|684.2|683.6|684.7|684|684.1|683.4|4381
1654153840000|2022-06-02 07:10:40|684.3|683.7|684.4|683.8|684.6|684|684.3|683.7|593
1654153850000|2022-06-02 07:10:50||683.7||683.6||683.7||683.6|0
1654153860000|2022-06-02 07:11:00|684.3|683.7|684.3|683.6|684.3|683.7|684.3|683.6|0
1654153870000|2022-06-02 07:11:10|684.2|683.5|684|683.4|684.2|683.5|684|683.4|0
1654153880000|2022-06-02 07:11:20|684.1|683.6|684.5|683.7|684.5|683.8|684.1|683.6|1924
1654153890000|2022-06-02 07:11:30|684.6|683.8|684.6|684|684.9|684.4|684.5|683.8|1725
1654153930000|2022-06-02 07:12:10|684.5||684.4||684.5||684.4||0
1654153940000|2022-06-02 07:12:20|684.3|683.9|684.8|684.3|684.9|684.3|684.2|683.5|2490
1654153950000|2022-06-02 07:12:30|684.7|684.2|684.7|684|684.7|684.2|684|683.4|11996
1654153960000|2022-06-02 07:12:40|684.8|684.1|684.8|684.4|684.8|684.4|684.8|684|0
1654153970000|2022-06-02 07:12:50|684.7|684.5|685.2|684.7|685.4|684.7|684.7|684.3|5837
1654153980000|2022-06-02 07:13:00|685.3|684.8|685.2|684.7|685.7|685.1|685.2|684.7|604
1654153990000|2022-06-02 07:13:10|685.3|684.8|685.6|685.1|685.6|685.1|685.3|684.8|991
1654154000000|2022-06-02 07:13:20|685.5|685|685.6|685|685.6|685|685.5|684.9|0
1654154010000|2022-06-02 07:13:30|685|684.9|685.5|685|685.6|685|685|684.8|5159
1654154040000|2022-06-02 07:14:00|685.4|685.1|685.1|684.6|685.4|685.1|685|684.6|209
1654154050000|2022-06-02 07:14:10||684.7||684.7||684.7||684.7|0
1654154080000|2022-06-02 07:14:40|685.2|684.8|685.5|684.8|685.6|685|685.2|684.8|743
1654154100000|2022-06-02 07:15:00|685.4|684.9|685.4|684.9|685.4|684.9|685.4|684.9|0
1654154110000|2022-06-02 07:15:10|685.5|685.1|685.8|685.2|685.8|685.3|685.5|685.1|165
1654154120000|2022-06-02 07:15:20|685.6|685.1|685.6|685.1|685.6|685.1|685.6|685.1|0
1654154130000|2022-06-02 07:15:30|685.7||685.7||685.8||685.7||0
1654154140000|2022-06-02 07:15:40|685.6||685.6||685.7||685.6||0
1654154180000|2022-06-02 07:16:20|685.5||685.5||685.5||685.5||0
1654154240000|2022-06-02 07:17:20|685.6|685.2|685.6|685.2|685.6|685.2|685.6|685.2|353
1654154270000|2022-06-02 07:17:50||685.3||685.3||685.3||685.3|0
1654154280000|2022-06-02 07:18:00|685.5|685.2|685.5|685.1|685.5|685.2|685.4|685.1|900
1654154300000|2022-06-02 07:18:20|685.6|685.2|686.1|685.7|686.2|685.7|685.6|685.2|1641
1654154320000|2022-06-02 07:18:40|686.2|685.8|686.2|685.7|686.2|686|686.1|685.7|2135
1654154330000|2022-06-02 07:18:50|686.1|685.6|686.4|686|686.4|686.2|685.9|685.5|11950
1654154340000|2022-06-02 07:19:00||685.9||685.9||685.9||685.9|0
1654154350000|2022-06-02 07:19:10|686.3|685.8|685.7|685.2|686.3|685.8|685.7|685.2|3310
1654154360000|2022-06-02 07:19:20|685.8|685.3|686.1|685.6|686.1|685.6|685.8|685.3|1533
1654154370000|2022-06-02 07:19:30|686.2|685.7|686.4|685.9|686.4|685.9|686.2|685.7|411
1654154380000|2022-06-02 07:19:40|686.3|686|685.9|685.3|686.3|686.1|685.8|685.3|3725
1654154390000|2022-06-02 07:19:50|685.8|685.2|685.4|684.7|685.8|685.2|685.4|684.6|1541
1654154400000|2022-06-02 07:20:00|685.2||685.2||685.2||685.2||0
1654154410000|2022-06-02 07:20:10||684.6||684.5||684.6||684.5|0
1654154420000|2022-06-02 07:20:20||684.4||684.4||684.4||684.4|0
1654154430000|2022-06-02 07:20:30|685.1||685||685.1||685||521
1654154440000|2022-06-02 07:20:40|684.9|684.3|684.9|684.1|684.9|684.3|684.9|684.1|0
1654154450000|2022-06-02 07:20:50|684.8||684.8||684.8||684.8||0
1654154470000|2022-06-02 07:21:10|684.7|683.8|683.7|683.1|684.7|683.8|683.7|683.1|42218
1654154480000|2022-06-02 07:21:20|683.6|683.3|684|683.7|684|683.8|683.6|683.3|3029
1654154490000|2022-06-02 07:21:30|684.2|683.8|684|683.9|684.2|683.9|684|683.7|1686
1654154500000|2022-06-02 07:21:40|684.2||684.2||684.2||684.2||965
1654154530000|2022-06-02 07:22:10|684.3|684|685.3|684.7|685.3|684.7|684.3|684|1739
1654154540000|2022-06-02 07:22:20|685.4|684.8|685.7|685.1|685.7|685.1|685.4|684.8|0
1654154560000|2022-06-02 07:22:40|685.6|685.2|685.6|685.1|685.6|685.3|685.6|685.1|0
1654154580000|2022-06-02 07:23:00|685.5|685|685.2|684.8|685.5|685|685.2|684.8|2491
1654154600000|2022-06-02 07:23:20|685.1|684.9|685.5|685|685.5|685|685.1|684.9|691
1654154610000|2022-06-02 07:23:30|685.4|684.9|685.1|684.5|685.4|684.9|684.9|684.4|4580
1654154620000|2022-06-02 07:23:40|685|684.2|684.6|684.2|685|684.3|684.6|684.1|5000
1654154630000|2022-06-02 07:23:50|684.5|684.1|684.4|684|684.5|684.1|684.4|684|2526
1654154660000|2022-06-02 07:24:20|684.3||684.4||684.4||684.3||0
1654154670000|2022-06-02 07:24:30|||||||||70
1654154680000|2022-06-02 07:24:40|684.3||684.3||684.3||684.3||0
1654154690000|2022-06-02 07:24:50|684.4|684.1|684.4|684.1|684.4|684.2|684.4|684.1|345
1654154700000|2022-06-02 07:25:00||684||684||684||684|0
1654154720000|2022-06-02 07:25:20|684.3|683.9|684|683.3|684.3|683.9|684|683.3|1329
1654154730000|2022-06-02 07:25:30|683.9|683.2|683.7|683.2|683.9|683.2|683.7|683.1|0
1654154740000|2022-06-02 07:25:40|683.8|683.3|684.8|684.1|684.8|684.1|683.8|683.3|3385
1654154750000|2022-06-02 07:25:50|684.7|684.2|684.7|684.1|684.8|684.3|684.7|684.1|0
1654154760000|2022-06-02 07:26:00||684.3||684.3||684.3||684.3|0
1654154790000|2022-06-02 07:26:30|684.6|684.4|684.6|684.3|684.6|684.4|684.6|684.3|0
1654154800000|2022-06-02 07:26:40|684.5|684.2|684.6|684.1|684.6|684.2|684.3|684|210
1654154810000|2022-06-02 07:26:50|684.5|684|684.4|683.9|684.5|684|684.4|683.9|1020
1654154820000|2022-06-02 07:27:00||684||684||684||684|0
1654154830000|2022-06-02 07:27:10|684.5|684.1|684.6|684.1|684.6|684.2|684.5|684.1|81
1654154840000|2022-06-02 07:27:20|684.5|684|684.3|683.7|684.5|684|684.3|683.7|0
1654154850000|2022-06-02 07:27:30||683.6||683.5||683.6||683.5|0
1654154860000|2022-06-02 07:27:40|684.2|683.4|684.1|683.4|684.2|683.5|684.1|683.4|0
1654154870000|2022-06-02 07:27:50|684|683.3|684|683.3|684|683.3|683.9|683.2|751
1654154880000|2022-06-02 07:28:00|684.1|683.4|683.9|683.6|684.1|683.6|683.9|683.4|0
1654154890000|2022-06-02 07:28:10||683.5||683.4||683.5||683.4|0
1654154900000|2022-06-02 07:28:20|683.8||683.8||683.8||683.8||0
1654154920000|2022-06-02 07:28:40|683.7|683.3|683.4|683.1|683.7|683.3|683.2|682.8|3421
1654154930000|2022-06-02 07:28:50|683.3|683|683.1|682.8|683.3|683|683.1|682.6|85
1654154940000|2022-06-02 07:29:00||682.7||682.7||682.7||682.7|0
1654154960000|2022-06-02 07:29:20|682.7|682.8|683|682.5|683.1|682.8|682.7|682.5|10861
1654154990000|2022-06-02 07:29:50|682.9|682.4|682.8|682.3|682.9|682.4|682.8|682.3|0
1654155000000|2022-06-02 07:30:00|682.7|682.2|682.6|682.2|682.7|682.2|682.6|682.2|0
1654155020000|2022-06-02 07:30:20|682.5|682.1|682|681.7|682.5|682.1|682|681.5|2534
1654155030000|2022-06-02 07:30:30|681.9|681.6|681.9|681.5|681.9|681.6|681.9|681.5|0
1654155040000|2022-06-02 07:30:40|681.8|681.4|681.6|681.2|681.8|681.4|681.6|681.2|120
1654155050000|2022-06-02 07:30:50|681.5|681.1|681.3|681|681.5|681.1|681.3|681|0
1654155060000|2022-06-02 07:31:00|681.2|680.9|681.2|681|681.2|681|681.1|680.7|3432
1654155070000|2022-06-02 07:31:10|681.1|680.8|681.4|681|681.4|681.1|681|680.5|7752
1654155090000|2022-06-02 07:31:30|681.3|681.1|681.4|681.1|681.4|681.1|681.3|681.1|179
1654155100000|2022-06-02 07:31:40||681||681||681||681|0
1654155120000|2022-06-02 07:32:00|681.3|680.9|681.3|681|681.3|681|681.3|680.8|526
1654155130000|2022-06-02 07:32:10|681.4|681.1|681.4|681|681.4|681.1|681.4|681|0
1654155150000|2022-06-02 07:32:30||681.1||681.1||681.1||681.1|0
1654155160000|2022-06-02 07:32:40||681||681||681||681|0
1654155170000|2022-06-02 07:32:50|681.3||681.3||681.3||681.3||161
1654155200000|2022-06-02 07:33:20||681.1||681||681.1||681|403
1654155220000|2022-06-02 07:33:40|681.2|680.8|681.1|681|681.2|681|681.1|680.8|1271
1654155230000|2022-06-02 07:33:50|681|680.9|681.1|681|681.1|681|681|680.8|6709
1654155240000|2022-06-02 07:34:00|681.2||681.2||681.2||681.2||3291
1654155250000|2022-06-02 07:34:10|||||||||99
1654155260000|2022-06-02 07:34:20|681.1||681.1||681.1||681.1||0
1654155270000|2022-06-02 07:34:30|681.2||681.2||681.2||681.2||128
1654155290000|2022-06-02 07:34:50|681.3|681.1|681.3|681|681.4|681.2|681.3|681|2883
1654155330000|2022-06-02 07:35:30|681.2||681.3||681.3||681.2||0
1654155350000|2022-06-02 07:35:50|681.4||681.4||681.4||681.4||27
1654155380000|2022-06-02 07:36:20|681.5|681.1|681.7|681.3|681.9|681.4|681.5|681.1|970
1654155410000|2022-06-02 07:36:50|681.6|681.4|681.7|681.4|681.7|681.4|681.6|681.4|0
1654155420000|2022-06-02 07:37:00||681.3||681.3||681.3||681.3|0
1654155430000|2022-06-02 07:37:10||681.4||681.4||681.4||681.4|0
1654155450000|2022-06-02 07:37:30|681.8|681.5|681.9|681.4|681.9|681.6|681.8|681.4|771
1654155490000|2022-06-02 07:38:10|682|681.5|681.9|681.6|682.2|681.7|681.9|681.5|1375
1654155500000|2022-06-02 07:38:20|681.7|681.5|681.9|681.5|681.9|681.5|681.7|681.4|0
1654155510000|2022-06-02 07:38:30|681.8||681.8||681.8||681.8||0
1654155520000|2022-06-02 07:38:40|681.7||681.8||681.8||681.7||0
1654155540000|2022-06-02 07:39:00|681.7||681.8||681.8||681.7||0
1654155570000|2022-06-02 07:39:30|681.7||681.7||681.7||681.7||0
1654155600000|2022-06-02 07:40:00|681.6|681.4|682.1|681.8|682.4|682|681.4|681|13738
1654155650000|2022-06-02 07:40:50|682.2|681.9|682.6|682.2|682.7|682.3|682.2|681.9|201
1654155660000|2022-06-02 07:41:00|682.5||682.5||682.5||682.5||0
1654155670000|2022-06-02 07:41:10|682.6|682.3|682.7|682.2|682.7|682.3|682.6|682.2|1386
1654155680000|2022-06-02 07:41:20|682.6||682.6||682.6||682.6||0
1654155710000|2022-06-02 07:41:50|682.5|682.1|683.2|682.5|683.2|682.5|681.9|681.8|44342
1654155730000|2022-06-02 07:42:10||682.6||682.7||682.7||682.6|0
1654155780000|2022-06-02 07:43:00||682.8||682.8||682.8||682.8|0
1654155830000|2022-06-02 07:43:50|683.3|683|683.6|683|683.6|683.2|683.3|683|1279
1654155840000|2022-06-02 07:44:00||683.1||683.1||683.1||683.1|0
1654155870000|2022-06-02 07:44:30|683.7|683.2|684.5|683.9|684.5|684|683.6|683.2|1382
1654155880000|2022-06-02 07:44:40|684.4||684.3||684.4||684.3||0
1654155910000|2022-06-02 07:45:10|684.2|683.8|684.1|683.5|684.2|683.8|684|683.5|961
1654155920000|2022-06-02 07:45:20|684|683.4|683.6|683.1|684|683.4|683.6|683.1|0
1654155930000|2022-06-02 07:45:30|683.1|683|683.4|682.8|683.6|683.1|683.1|682.8|6000
1654155940000|2022-06-02 07:45:40|683.2||683.2||683.2||683.2||0
1654155960000|2022-06-02 07:46:00|683.1|682.7|683|682.5|683.1|682.7|682.9|682.4|400
1654155970000|2022-06-02 07:46:10|683.1|682.6|683.1|682.7|683.2|682.7|683.1|682.6|210
1654155980000|2022-06-02 07:46:20||682.6||682.6||682.6||682.6|0
1654155990000|2022-06-02 07:46:30|682.9|682.5|682.9|682.4|682.9|682.5|682.9|682.4|0
1654156020000|2022-06-02 07:47:00|682.8||682.8||682.8||682.8||0
1654156030000|2022-06-02 07:47:10|682.9||682.9||682.9||682.9||0
1654156040000|2022-06-02 07:47:20|682.7||682.7||682.7||682.7||0
1654156050000|2022-06-02 07:47:30|682.6|682.5|682.7|682.4|682.7|682.5|682.6|682.4|723
1654156060000|2022-06-02 07:47:40|682.8|682.3|682.6|682.2|682.9|682.3|682.5|682|1007
1654156070000|2022-06-02 07:47:50||682.3||682.3||682.3||682.3|0
1654156080000|2022-06-02 07:48:00|682.7|682.4|682.9|682.5|683.2|682.5|682.7|682.4|1319
1654156090000|2022-06-02 07:48:10|682.8||682.9||682.9||682.8||180
1654156130000|2022-06-02 07:48:50|682.8|682.4|682.6|682.3|682.8|682.4|682.6|682.3|0
1654156150000|2022-06-02 07:49:10|682.5||682.6||682.6||682.5||0
1654156170000|2022-06-02 07:49:30|682.7|682.4|682.9|682.5|682.9|682.6|682.7|682.4|1344
1654156180000|2022-06-02 07:49:40|683|682.6|683.1|682.5|683.2|682.8|683|682.5|131
1654156220000|2022-06-02 07:50:20|683|682.6|683|682.4|683|682.6|682.4|682.3|5332
1654156230000|2022-06-02 07:50:30|683.1|682.5|683.1|682.5|683.1|682.5|683.1|682.5|0
1654156240000|2022-06-02 07:50:40||682.6||682.7||682.7||682.6|0
1654156250000|2022-06-02 07:50:50||682.6||682.6||682.6||682.6|0
1654156270000|2022-06-02 07:51:10|682.9|682.5|682.9|682.6|682.9|682.6|682.9|682.4|0
1654156290000|2022-06-02 07:51:30|683|682.7|682.7|682.4|683.2|682.7|682.7|682.4|4168
1654156320000|2022-06-02 07:52:00||682.3||682.3||682.3||682.3|0
1654156350000|2022-06-02 07:52:30||682.4||682.3||682.4||682.3|0
1654156400000|2022-06-02 07:53:20|682.6|682.4|682.7|682.3|682.7|682.4|682.6|682.3|1497
1654156410000|2022-06-02 07:53:30|682.8|682.5|682.7|682.5|683|682.6|682.7|682.5|765
1654156420000|2022-06-02 07:53:40||682.4||682.3||682.4||682.3|0
1654156430000|2022-06-02 07:53:50||682.4||682.3||682.4||682.3|0
1654156470000|2022-06-02 07:54:30|682.6|682.2|682.5|682.2|682.6|682.2|682.5|682.2|2108
1654156490000|2022-06-02 07:54:50|682.4|682.1|682.3|682|682.4|682.1|682.2|682|1567
1654156520000|2022-06-02 07:55:20|682.2|681.9|681.6|681.2|682.3|681.9|681.5|681.1|59899
1654156530000|2022-06-02 07:55:30|681.5|681.1|681.7|681.3|682.1|681.9|681.5|681.1|6328
1654156540000|2022-06-02 07:55:40|681.6|681.2|681.3|681|681.6|681.3|681.3|680.9|8257
1654156550000|2022-06-02 07:55:50|681.2|680.9|681.3|681|681.3|681|681.2|680.8|5287
1654156590000|2022-06-02 07:56:30|681.2||681.4||681.4||681.1||927
1654156600000|2022-06-02 07:56:40|681.3|681.1|681.3|681|681.4|681.1|681.1|681|1211
1654156610000|2022-06-02 07:56:50|681.4||681.4||681.4||681.4||0
1654156620000|2022-06-02 07:57:00|681.3||681.3||681.3||681.3||0
1654156700000|2022-06-02 07:58:20|681.4|681.1|681.4|681.1|681.4|681.1|681.3|681.1|624
1654156720000|2022-06-02 07:58:40|681.5|681.2|682.4|682|682.4|682|681.5|681.2|9371
1654156730000|2022-06-02 07:58:50|682.5|682.1|682.7|682.5|682.7|682.5|682.5|682.1|1344
1654156750000|2022-06-02 07:59:10|682.8|682.4|682.7|682.2|682.9|682.4|682.6|682.1|0
1654156760000|2022-06-02 07:59:20||682.3||682.3||682.3||682.3|0
1654156780000|2022-06-02 07:59:40|||||||||100
1654156790000|2022-06-02 07:59:50|682.8|682.4|682.8|682.4|682.8|682.4|682.8|682.4|0
1654156800000|2022-06-02 08:00:00|682.9|682.5|682.6|682.3|682.9|682.5|682.5|682.3|2318
1654156810000|2022-06-02 08:00:10|682.5||682.6||682.6||682.5||110
1654156820000|2022-06-02 08:00:20|682.5|682.2|682.2|681.4|682.5|682.2|682.2|681.4|917
1654156830000|2022-06-02 08:00:30|682.1|681.3|682|681.3|682.1|681.3|682|681.3|0
1654156850000|2022-06-02 08:00:50|681.9|681.2|681.7|681.1|681.9|681.2|681.7|681.1|0
1654156860000|2022-06-02 08:01:00|681.6||681.6||681.6||681.6||0
1654156870000|2022-06-02 08:01:10|681.7||681.5||681.7||681.5||0
1654156880000|2022-06-02 08:01:20|681.4||681.4||681.5||681.4||0
1654156940000|2022-06-02 08:02:20|681.5|681.2|681.4|681.1|681.7|681.3|681.3|681.1|4823
1654156950000|2022-06-02 08:02:30|681.3||681.4||681.4||681.3||0
1654156980000|2022-06-02 08:03:00|681.3||681.3||681.3||681.3||25
1654157000000|2022-06-02 08:03:20|681.4|681.2|681.4|681.2|681.4|681.2|681.4|681.2|0
1654157010000|2022-06-02 08:03:30|681.5|681.3|681.5|681.3|681.5|681.3|681.5|681.3|611
1654157030000|2022-06-02 08:03:50|||||||||11
1654157100000|2022-06-02 08:05:00|681.7|681.4|681.8|681.3|681.9|681.5|681.7|681.3|1475
1654157110000|2022-06-02 08:05:10|681.7||681.6||681.7||681.6||0
1654157120000|2022-06-02 08:05:20|681.5|681.2|681.5|681.1|681.5|681.2|681.4|681.1|1370
1654157140000|2022-06-02 08:05:40|681.4||681.4||681.4||681.4||0
1654157170000|2022-06-02 08:06:10|681.3||681.4||681.4||681.3||1167
1654157190000|2022-06-02 08:06:30||681.2||681.1||681.2||681.1|779
1654157210000|2022-06-02 08:06:50||681.2||681.2||681.2||681.2|0
1654157250000|2022-06-02 08:07:30|681.5|681.3|681.6|681.3|681.6|681.3|681.5|681.2|1390
1654157260000|2022-06-02 08:07:40||681.4||681.3||681.4||681.3|0
1654157330000|2022-06-02 08:08:50|681.7|681.4|682.5|682.1|682.5|682.1|681.7|681.4|2202
1654157370000|2022-06-02 08:09:30|682.4|682|681.8|681.4|682.4|682|681.8|681.4|1168
1654157380000|2022-06-02 08:09:40|681.9||682||682||681.9||0
1654157390000|2022-06-02 08:09:50|681.9|681.5|682|681.5|682|681.5|681.9|681.5|0
1654157410000|2022-06-02 08:10:10||681.4||681.6||681.6||681.4|0
1654157420000|2022-06-02 08:10:20|681.9|681.5|681.7|681.2|681.9|681.6|681.7|681.2|0
1654157430000|2022-06-02 08:10:30||681.3||681.3||681.3||681.3|0
1654157450000|2022-06-02 08:10:50|681.6|681.2|681.6|681.2|681.6|681.2|681.5|681.1|117
1654157460000|2022-06-02 08:11:00|681.7|681.3|681.7|681.3|681.7|681.3|681.7|681.3|0
1654157480000|2022-06-02 08:11:20||681.4||681.4||681.4||681.4|0
1654157490000|2022-06-02 08:11:30||681.5||681.5||681.5||681.4|131
1654157500000|2022-06-02 08:11:40||681.4||681.3||681.4||681.3|0
1654157530000|2022-06-02 08:12:10||681.4||681.4||681.5||681.4|0
1654157540000|2022-06-02 08:12:20||681.3||681.3||681.3||681.3|0
1654157560000|2022-06-02 08:12:40||681.4||681.4||681.4||681.4|0
1654157570000|2022-06-02 08:12:50||681.3||681.3||681.3||681.3|0
1654157610000|2022-06-02 08:13:30||681.4||681.3||681.4||681.3|300
1654157630000|2022-06-02 08:13:50||681.4||681.3||681.4||681.3|0
1654157690000|2022-06-02 08:14:50|681.6||681.7||681.7||681.6||0
1654157700000|2022-06-02 08:15:00||681.4||681.4||681.4||681.4|0
1654157750000|2022-06-02 08:15:50|681.6|681.3|682.1|681.7|682.1|681.9|681.6|681.3|6998
1654157760000|2022-06-02 08:16:00||681.8||681.8||681.8||681.8|0
1654157790000|2022-06-02 08:16:30||681.9||681.9||681.9||681.9|0
1654157830000|2022-06-02 08:17:10|682.2|682|682.2|681.9|682.4|682|682.2|681.9|1170
1654157840000|2022-06-02 08:17:20|682.3|682|683.5|683|683.7|683|682.2|681.9|3212
1654157850000|2022-06-02 08:17:30|683.4|683.1|682.9|682.4|683.4|683.1|682.8|682.4|1552
1654157860000|2022-06-02 08:17:40|682.8|682.3|682.5|682.1|682.8|682.3|682.5|682.1|0
1654157870000|2022-06-02 08:17:50|682.6|682.2|683|682.6|683.3|682.6|682.6|682.2|401
1654157940000|2022-06-02 08:19:00|682.9||682.9||682.9||682.9||0
1654157970000|2022-06-02 08:19:30|683|682.7|683|682.7|683|682.7|683|682.7|0
1654158000000|2022-06-02 08:20:00|683.1|682.8|683.2|683|683.4|683|683.1|682.7|169
1654158020000|2022-06-02 08:20:20|683.3||683.4||683.5||683.3||0
1654158030000|2022-06-02 08:20:30|683.5|683.1|683.4|683|683.7|683.1|683.4|683|1484
1654158040000|2022-06-02 08:20:40|683.3||683.3||683.3||683.3||0
1654158050000|2022-06-02 08:20:50|683.4||683.5||683.5||683.3||0
1654158060000|2022-06-02 08:21:00||683.1||683.1||683.1||683.1|0
1654158070000|2022-06-02 08:21:10|683.6|683.2|683.8|683.5|683.8|683.5|683.6|683.2|190
1654158080000|2022-06-02 08:21:20|||||||||16
1654158130000|2022-06-02 08:22:10|683.7|683.4|683.5|683.1|683.7|683.4|683.4|683|835
1654158140000|2022-06-02 08:22:20|||||||||50
1654158160000|2022-06-02 08:22:40|683.6|683.2|683.7|683.2|683.8|683.5|683.6|683.2|649
1654158170000|2022-06-02 08:22:50|683.6|683.1|683.4|683|683.6|683.2|683.3|683|2500
1654158180000|2022-06-02 08:23:00|683.3||683.3||683.3||683.3||0
1654158210000|2022-06-02 08:23:30|683.2|682.9|683.3|682.9|683.3|682.9|683|682.9|1775
1654158220000|2022-06-02 08:23:40|683.4|683|683.4|683.1|683.4|683.1|683.4|683|0
1654158230000|2022-06-02 08:23:50|683.3|683|683.3|682.9|683.3|683|683.2|682.9|0
1654158240000|2022-06-02 08:24:00|683.4|683|683.7|683|683.7|683|683.4|683|0
1654158250000|2022-06-02 08:24:10|683.8|683.1|683.8|683.2|683.8|683.3|683.8|683.1|0
1654158260000|2022-06-02 08:24:20|683.7|683.1|683.6|683|683.7|683.1|683.6|683|0
1654158270000|2022-06-02 08:24:30||683.1||683.1||683.1||683.1|0
1654158290000|2022-06-02 08:24:50|683.7|683.2|683.8|683.2|683.8|683.2|683.7|683.2|0
1654158320000|2022-06-02 08:25:20||683.4||683.4||683.4||683.4|0
1654158330000|2022-06-02 08:25:30|683.9|683.5|684.1|683.6|684.1|683.6|683.9|683.5|704
1654158380000|2022-06-02 08:26:20|684.2|683.8|684.3|684|684.3|684|683.9|683.6|2929
1654158390000|2022-06-02 08:26:30|684.2|683.9|684.2|683.6|684.2|683.9|684.1|683.6|0
1654158430000|2022-06-02 08:27:10|684.1|683.5|683.5|683|684.1|683.5|683.5|683|578
1654158460000|2022-06-02 08:27:40|683.6|683.1|683.9|683.5|684|683.5|683.6|683.1|704
1654158470000|2022-06-02 08:27:50||683.4||683.4||683.4||683.4|0
1654158480000|2022-06-02 08:28:00||683.3||683.3||683.3||683.3|0
1654158490000|2022-06-02 08:28:10||683.2||683.2||683.2||683.2|0
1654158500000|2022-06-02 08:28:20|683.8||683.8||683.8||683.8||0
1654158510000|2022-06-02 08:28:30|683.7|683.1|683.7|683|683.7|683.1|683.7|683|0
1654158540000|2022-06-02 08:29:00||683.1||683.1||683.1||683.1|0
1654158560000|2022-06-02 08:29:20|683.6||683.6||683.6||683.6||0
1654158570000|2022-06-02 08:29:30|||||||||84
1654158580000|2022-06-02 08:29:40|683.7|683.2|683.8|683.3|683.8|683.3|683.7|683.2|0
1654158600000|2022-06-02 08:30:00|683.9|683.4|683.9|683.5|683.9|683.5|683.9|683.4|0
1654158610000|2022-06-02 08:30:10||683.4||683.4||683.4||683.4|0
1654158620000|2022-06-02 08:30:20|683.7|683.3|683.7|683.2|683.7|683.3|683.7|683.2|0
1654158670000|2022-06-02 08:31:10|683.6||683.6||683.6||683.6||0
1654158680000|2022-06-02 08:31:20|683.7||683.7||683.7||683.7||0
1654158690000|2022-06-02 08:31:30|683.5||683.5||683.5||683.5||0
1654158700000|2022-06-02 08:31:40|683.6||683.7||683.7||683.6||0
1654158740000|2022-06-02 08:32:20|683.6||683.6||683.7||683.6||0
1654158770000|2022-06-02 08:32:50|683.7||683.6||683.7||683.6||0
1654158780000|2022-06-02 08:33:00|683.7|683.3|683.5|683.2|683.7|683.3|683.5|683.2|0
1654158790000|2022-06-02 08:33:10|683.4|683.1|683.4|683.1|683.5|683.1|683.3|683.1|1464
1654158830000|2022-06-02 08:33:50|683.5|683.2|683.5|683.2|683.6|683.3|683.5|683.2|800
1654158840000|2022-06-02 08:34:00||683.1||683.1||683.1||683.1|0
1654158850000|2022-06-02 08:34:10||683.4||683.4||683.4||683.4|0
1654158860000|2022-06-02 08:34:20|683.6|683.5|683.6|683.2|683.6|683.5|683.5|683.2|778
1654158870000|2022-06-02 08:34:30||683.3||683.3||683.3||683.3|0
1654158910000|2022-06-02 08:35:10|683.5|683.2|683.6|683.2|683.6|683.2|683.5|683.2|0
1654158940000|2022-06-02 08:35:40|683.7|683.3|683.8|683.4|683.8|683.4|683.7|683.3|1107
1654158950000|2022-06-02 08:35:50|683.7|683.3|683.7|683.3|683.7|683.3|683.7|683.3|0
1654158960000|2022-06-02 08:36:00|683.6||683.6||683.6||683.6||0
1654159000000|2022-06-02 08:36:40||683.4||683.4||683.4||683.4|0
1654159010000|2022-06-02 08:36:50||683.3||683.4||683.4||683.3|0
1654159020000|2022-06-02 08:37:00|683.7|683.5|683.8|683.4|683.8|683.5|683.7|683.4|1386
1654159030000|2022-06-02 08:37:10|683.9|683.5|683.8|683.5|683.9|683.5|683.8|683.5|0
1654159040000|2022-06-02 08:37:20||683.4||683.4||683.4||683.4|0
1654159050000|2022-06-02 08:37:30||683.5||683.5||683.5||683.5|0
1654159060000|2022-06-02 08:37:40|683.7|683.4|683.5|683.2|683.7|683.4|683.5|683.2|0
1654159080000|2022-06-02 08:38:00|683.6|683.4|683.5|683.4|683.7|683.4|683.5|683.4|521
1654159090000|2022-06-02 08:38:10|683.4|683.3|683.3|683|683.4|683.3|683|682.9|6684
1654159100000|2022-06-02 08:38:20|683.4|683.1|683.5|683.1|683.5|683.2|683.4|683.1|1252
1654159120000|2022-06-02 08:38:40|683|682.9|683.5|683.1|683.5|683.1|683|682.9|12000
1654159130000|2022-06-02 08:38:50|683|683|683.3|682.9|683.4|683|683|682.9|8724
1654159160000|2022-06-02 08:39:20|683.4|683|683.5|683|683.5|683|683.4|683|0
1654159170000|2022-06-02 08:39:30|683.4|682.9|683.4|682.9|683.4|682.9|683.4|682.9|0
1654159180000|2022-06-02 08:39:40||683||683||683||683|0
1654159200000|2022-06-02 08:40:00|683.3|682.9|683.2|682.9|683.3|683|683|682.9|21890
1654159280000|2022-06-02 08:41:20||683||682.9||683||682.9|350
1654159290000|2022-06-02 08:41:30|683.1||683.1||683.1||683.1||0
1654159320000|2022-06-02 08:42:00|683||683.1||683.1||683||254
1654159330000|2022-06-02 08:42:10|683.2|683|683.4|683|683.4|683.1|683.2|683|977
1654159360000|2022-06-02 08:42:40|683.5|683.1|683.8|683.5|683.8|683.5|683.5|683.1|2202
1654159370000|2022-06-02 08:42:50||683.4||683.4||683.4||683.4|0
1654159400000|2022-06-02 08:43:20||683.5||683.5||683.5||683.5|0
1654159420000|2022-06-02 08:43:40||683.4||683.4||683.4||683.4|0
1654159450000|2022-06-02 08:44:10|683.7|683.3|683.5|683.1|683.7|683.3|683.5|683.1|453
1654159460000|2022-06-02 08:44:20|683.4|683|683.4|683|683.4|683|683.3|683|0
1654159470000|2022-06-02 08:44:30|683.3|682.9|683.2|682.9|683.3|682.9|683.2|682.9|0
1654159510000|2022-06-02 08:45:10|683.3|683|683.3|683|683.3|683|683.2|683|412
1654159520000|2022-06-02 08:45:20||682.9||682.9||682.9||682.9|0
1654159530000|2022-06-02 08:45:30|683.2||683.1||683.2||683.1||0
1654159560000|2022-06-02 08:46:00|683||683.1||683.1||683||5090
1654159570000|2022-06-02 08:46:10|683.2||683.3||683.3||683.2||0
1654159590000|2022-06-02 08:46:30|683.2||683.2||683.2||683.2||0
1654159610000|2022-06-02 08:46:50|683.1||683||683.1||683||3235
1654159620000|2022-06-02 08:47:00|682.9|682.8|683|682.6|683|682.8|682.6|682.2|12908
1654159630000|2022-06-02 08:47:10|683.1|682.7|683.2|682.9|683.2|683|683.1|682.7|3419
1654159660000|2022-06-02 08:47:40|683.1|683|683.1|682.9|683.1|683|683.1|682.9|439
1654159670000|2022-06-02 08:47:50|683.2||683.2||683.2||683.2||0
1654159680000|2022-06-02 08:48:00||682.8||682.7||682.8||682.7|0
1654159690000|2022-06-02 08:48:10|683.1|682.6|683|682.6|683.1|682.6|683|682.6|500
1654159750000|2022-06-02 08:49:10|682.9||682.9||682.9||682.9||883
1654159790000|2022-06-02 08:49:50|682.8|682.7|683.1|682.6|683.1|682.8|682.8|682.6|10000
1654159810000|2022-06-02 08:50:10|683.2|682.7|683.1|682.8|683.2|682.9|683.1|682.7|104
1654159820000|2022-06-02 08:50:20|683.3|682.9|683.4|682.9|683.4|682.9|683.3|682.9|750
1654159830000|2022-06-02 08:50:30|683.1||683.1||683.1||683.1||0
1654159860000|2022-06-02 08:51:00||682.8||682.8||682.8||682.7|0
1654159880000|2022-06-02 08:51:20|683|682.7|683|682.6|683|682.7|683|682.6|0
1654159890000|2022-06-02 08:51:30|682.9|682.7|683.1|682.7|683.1|682.8|682.9|682.6|2436
1654159900000|2022-06-02 08:51:40||682.8||682.8||682.9||682.8|0
1654160010000|2022-06-02 08:53:30|683.2|682.9|683.7|683.3|683.7|683.4|683.2|682.9|3468
1654160060000|2022-06-02 08:54:20|683.9|683.4|684.4|684|684.5|684.1|683.9|683.4|10468
1654160080000|2022-06-02 08:54:40|684.5|684.1|684.5|684.1|684.5|684.1|684.5|684.1|826
1654160090000|2022-06-02 08:54:50|684.4|684.2|684.2|684.1|684.4|684.2|684.2|683.9|680
1654160100000|2022-06-02 08:55:00|684.1|683.9|684.1|683.7|684.1|683.9|684.1|683.7|368
1654160130000|2022-06-02 08:55:30||683.8||683.8||683.8||683.8|0
1654160170000|2022-06-02 08:56:10||683.7||683.8||683.8||683.7|645
1654160180000|2022-06-02 08:56:20||683.7||683.7||683.7||683.7|0
1654160210000|2022-06-02 08:56:50||683.8||683.8||683.8||683.8|0
1654160230000|2022-06-02 08:57:10|683.8|683.7|684.1|683.8|684.1|683.8|683.8|683.7|3000
1654160250000|2022-06-02 08:57:30|684|683.7|684|683.6|684|683.7|684|683.6|806
1654160280000|2022-06-02 08:58:00|683.9|683.5|683.9|683.5|683.9|683.5|683.9|683.5|0
1654160300000|2022-06-02 08:58:20|683.8|683.4|683.7|683.5|683.8|683.5|683.7|683.3|1021
1654160310000|2022-06-02 08:58:30||683.4||683.3||683.4||683.3|0
1654160350000|2022-06-02 08:59:10|683.6|683.2|683.4|683|683.6|683.4|683.4|683|386
1654160370000|2022-06-02 08:59:30|683.3||683.3||683.3||683.3||215
1654160380000|2022-06-02 08:59:40||682.9||682.9||682.9||682.9|0
1654160390000|2022-06-02 08:59:50||682.8||682.8||682.8||682.8|0
1654160410000|2022-06-02 09:00:10|683.2||683.2||683.2||683.2||0
1654160420000|2022-06-02 09:00:20|683.1|682.7|683.1|682.6|683.1|682.7|683.1|682.6|0
1654160430000|2022-06-02 09:00:30|683|682.5|682.7|682.5|683.1|682.5|682.6|682.5|1278
1654160450000|2022-06-02 09:00:50|682.4|682.3|682.7|682.4|682.7|682.4|682.4|682.2|5000
1654160460000|2022-06-02 09:01:00|682.8|682.5|682.9|682.5|682.9|682.6|682.8|682.5|1776
1654160480000|2022-06-02 09:01:20||682.6||682.6||682.6||682.6|0
1654160500000|2022-06-02 09:01:40|683|682.7|683|682.8|683.1|682.9|683|682.6|3877
1654160570000|2022-06-02 09:02:50|||||||||150
1654160580000|2022-06-02 09:03:00|682.9||682.9||682.9||682.9||0
1654160600000|2022-06-02 09:03:20|683||683||683||682.9||61
1654160610000|2022-06-02 09:03:30|682.9|682.7|682.9|682.5|683|682.7|682.8|682.5|2159
1654160620000|2022-06-02 09:03:40|682.8||682.8||682.8||682.8||0
1654160630000|2022-06-02 09:03:50|682.9|682.6|683.2|682.9|683.2|683|682.9|682.6|6530
1654160680000|2022-06-02 09:04:40||682.8||682.8||682.8||682.8|0
1654160700000|2022-06-02 09:05:00|683.1|682.7|682.9|682.7|683.1|682.7|682.9|682.6|939
1654160710000|2022-06-02 09:05:10|682.8|682.5|682.8|682.4|682.9|682.5|682.8|682.4|1200
1654160730000|2022-06-02 09:05:30||682.5||682.5||682.5||682.5|0
1654160800000|2022-06-02 09:06:40|682.9||682.8||682.9||682.8||0
1654160820000|2022-06-02 09:07:00|682.9|682.6|683.3|683|683.4|683|682.9|682.6|4046
1654160840000|2022-06-02 09:07:20|683.4|683.1|683.4|683|683.5|683.1|683.4|683|700
1654160850000|2022-06-02 09:07:30|683.3|682.9|683.3|682.9|683.3|682.9|683.3|682.9|0
1654160860000|2022-06-02 09:07:40|683.2||683.3||683.3||683.2||0
1654160870000|2022-06-02 09:07:50|683.2|682.8|683|682.6|683.2|682.8|682.9|682.6|131
1654160880000|2022-06-02 09:08:00||682.8||682.8||682.8||682.8|0
1654160960000|2022-06-02 09:09:20|683.1|682.9|683.4|682.9|683.4|682.9|683.1|682.9|374
1654160970000|2022-06-02 09:09:30|683.5|683|683.3|682.9|683.5|683|683.2|682.9|0
1654161010000|2022-06-02 09:10:10|683.4||683.4||683.4||683.4||0
1654161030000|2022-06-02 09:10:30|683.3|683.3|683.2|682.9|683.3|683.3|683.2|682.9|500
1654161040000|2022-06-02 09:10:40|683.1|682.8|683.1|682.9|683.1|682.9|682.9|682.8|8000
1654161050000|2022-06-02 09:10:50||682.8||682.8||682.8||682.8|0
1654161060000|2022-06-02 09:11:00|683.2|682.9|683.3|682.9|683.3|682.9|683.2|682.9|0
1654161080000|2022-06-02 09:11:20|683.4||683.4||683.4||683.4||0
1654161090000|2022-06-02 09:11:30|683.5|683|683.2|682.9|683.5|683|683|682.8|2398
1654161100000|2022-06-02 09:11:40|683.1|682.8|683.1|682.8|683.1|682.8|683.1|682.8|0
1654161180000|2022-06-02 09:13:00|683.2|682.9|683.2|682.9|683.2|682.9|683.2|682.9|0
1654161240000|2022-06-02 09:14:00||683||682.9||683||682.9|550
1654161270000|2022-06-02 09:14:30|683.3|683|683.3|683|683.3|683|683.2|683|246
1654161330000|2022-06-02 09:15:30|683.2|682.9|683.3|683|683.3|683|683.1|682.9|831
1654161350000|2022-06-02 09:15:50||682.9||682.9||682.9||682.9|0
1654161370000|2022-06-02 09:16:10|683.2|682.8|683.1|682.8|683.2|682.8|683.1|682.8|0
1654161380000|2022-06-02 09:16:20|683||683||683.1||682.9||3120
1654161400000|2022-06-02 09:16:40|682.9||683||683||682.9||756
1654161510000|2022-06-02 09:18:30|682.9||683||683||682.9||3244
1654161540000|2022-06-02 09:19:00|682.9||683||683||682.9||769
1654161550000|2022-06-02 09:19:10|682.9|682.9|683|682.8|683|682.9|682.9|682.8|3357
1654161600000|2022-06-02 09:20:00|682.9||683||683||682.9||1332
1654161630000|2022-06-02 09:20:30|||||||||13
1654161660000|2022-06-02 09:21:00|682.9|682.9|683|682.8|683|682.9|682.9|682.8|8107
1654161670000|2022-06-02 09:21:10||682.9||682.9||682.9||682.9|0
1654161700000|2022-06-02 09:21:40|682.9|682.8|682.3|682.1|683|682.8|682.2|682.1|29438
1654161710000|2022-06-02 09:21:50|682.4|682.2|682.5|682.1|682.6|682.3|682.4|682.1|893
1654161730000|2022-06-02 09:22:10|682.4||682.4||682.4||682.4||0
1654161750000|2022-06-02 09:22:30|682.3||682.3||682.3||682.3||0
1654161760000|2022-06-02 09:22:40|682.2|682|682|681.5|682.2|682|682|681.5|2390
1654161770000|2022-06-02 09:22:50|681.9||681.9||681.9||681.9||0
1654161780000|2022-06-02 09:23:00|681.8|681.4|681.7|681.4|681.8|681.4|681.7|681.3|10
1654161790000|2022-06-02 09:23:10|681.6|681.3|681.5|681.1|681.6|681.3|681.5|681|175
1654161800000|2022-06-02 09:23:20||681||681||681||681|0
1654161810000|2022-06-02 09:23:30|681.4||681.4||681.4||681.4||0
1654161820000|2022-06-02 09:23:40|681.3||681.3||681.3||681.3||0
1654161830000|2022-06-02 09:23:50|681.2||681.3||681.3||681.1||1338
1654161840000|2022-06-02 09:24:00|681.4|681.1|681.5|681.3|681.5|681.3|681.4|681|9978
1654161870000|2022-06-02 09:24:30|681.4|681.2|681.5|681.1|681.5|681.2|681.2|681|2188
1654161920000|2022-06-02 09:25:20|681.4|681|681.4|681|681.4|681|681.3|681|238
1654161930000|2022-06-02 09:25:30|681.3|680.8|681.3|681|681.3|681|681.1|680.7|1131
1654161950000|2022-06-02 09:25:50|681.4|681.1|682.2|681.8|682.3|681.9|681.4|681|5109
1654161980000|2022-06-02 09:26:20|682.3||682.3||682.3||682.3||0
1654161990000|2022-06-02 09:26:30|682.2||682.2||682.2||682.2||0
1654162030000|2022-06-02 09:27:10||681.9||681.8||681.9||681.8|0
1654162120000|2022-06-02 09:28:40|682.3|682|682.5|682.3|682.5|682.3|682.3|682|531
1654162130000|2022-06-02 09:28:50|682.6|682.2|682.7|682.3|682.8|682.4|682.6|682.1|2442
1654162170000|2022-06-02 09:29:30|682.6||682.5||682.6||682.5||0
1654162180000|2022-06-02 09:29:40|682.4|682.2|682.4|682|682.4|682.2|682.3|682|2
1654162190000|2022-06-02 09:29:50|682.5||682.6||682.6||682.5||0
1654162200000|2022-06-02 09:30:00|682.7|682.1|682.7|682.3|682.7|682.3|682.7|682.1|0
1654162230000|2022-06-02 09:30:30|682.8||682.8||682.8||682.8||0
1654162250000|2022-06-02 09:30:50|||||||||37
1654162300000|2022-06-02 09:31:40|682.7|682.4|682.8|682.4|682.8|682.6|682.7|682.4|34
1654162310000|2022-06-02 09:31:50||682.5||682.5||682.5||682.5|0
1654162380000|2022-06-02 09:33:00|682.7|682.6|682.8|682.5|682.8|682.6|682.6|682.5|10501
1654162480000|2022-06-02 09:34:40|682.7||682.8||682.8||682.7||1000
1654162520000|2022-06-02 09:35:20|682.7||682.7||682.7||682.7||15
1654162530000|2022-06-02 09:35:30|682.6|682.6|682.7|682.5|682.7|682.6|682.6|682.5|16020
1654162540000|2022-06-02 09:35:40|682.6||682.6||682.6||682.6||9218
1654162560000|2022-06-02 09:36:00|||||||||890
1654162590000|2022-06-02 09:36:30|682.5|682.4|682|681.8|682.5|682.4|681.9|681.8|24596
1654162620000|2022-06-02 09:37:00|681.9|681.7|681.6|681.3|681.9|681.7|681.6|681.3|6579
1654162630000|2022-06-02 09:37:10|681.5||681.5||681.5||681.5||0
1654162670000|2022-06-02 09:37:50|681.4|681.2|681.3|681|681.4|681.2|681.3|681|380
1654162690000|2022-06-02 09:38:10|681.4|681.1|681.4|681|681.4|681.2|681.4|681|1865
1654162710000|2022-06-02 09:38:30|681.3||681.3||681.3||681.3||0
1654162770000|2022-06-02 09:39:30|681.2||681.3||681.3||681.2||0
1654162780000|2022-06-02 09:39:40|681.2||681.2||681.2||681.2||0
1654162800000|2022-06-02 09:40:00|681.3|681.1|681.4|681.1|681.4|681.1|681.3|681|3632
1654162860000|2022-06-02 09:41:00|681.3||681.3||681.3||681.3||0
1654162870000|2022-06-02 09:41:10|681.4|681.2|681.5|681.2|681.5|681.3|681.4|681.2|751
1654162880000|2022-06-02 09:41:20||681.1||681.1||681.1||681.1|0
1654162920000|2022-06-02 09:42:00|681.4|681.3|681.5|681.1|681.5|681.3|681.4|681.1|892
1654162940000|2022-06-02 09:42:20||681.2||681.1||681.2||681.1|0
1654162950000|2022-06-02 09:42:30|681.4||681.4||681.4||681.4||0
1654163030000|2022-06-02 09:43:50|681.3|681.2|681.7|681.4|681.7|681.4|681.3|681.1|3841
1654163040000|2022-06-02 09:44:00|681.8|681.3|682|681.6|682|681.6|681.8|681.3|1496
1654163050000|2022-06-02 09:44:10|681.9|681.5|681.8|681.3|681.9|681.6|681.8|681.3|170
1654163070000|2022-06-02 09:44:30|681.9|681.4|682|681.5|682|681.5|681.9|681.4|0
1654163080000|2022-06-02 09:44:40|681.9|681|681.6|681.1|681.9|681.2|681.1|681|18889
1654163100000|2022-06-02 09:45:00|681.5||681.5||681.5||681.5||0
1654163110000|2022-06-02 09:45:10|681.4||681.4||681.4||681.4||0
1654163220000|2022-06-02 09:47:00|||||||||60
1654163230000|2022-06-02 09:47:10|681.5|681.2|681.8|681.5|681.8|681.6|681.5|681.2|5184
1654163340000|2022-06-02 09:49:00|681.9||681.9||681.9||681.9||0
1654163400000|2022-06-02 09:50:00||681.6||681.6||681.6||681.6|0
1654163410000|2022-06-02 09:50:10||681.5||681.5||681.5||681.5|0
1654163420000|2022-06-02 09:50:20|681.8||681.8||681.8||681.8||0
1654163430000|2022-06-02 09:50:30|681.7|681.4|681.6|681.1|681.7|681.4|681.6|681.1|1000
1654163440000|2022-06-02 09:50:40||681.2||681.2||681.2||681.2|0
1654163470000|2022-06-02 09:51:10|681.5|681.1|681.5|681.1|681.5|681.1|681.5|681.1|0
1654163500000|2022-06-02 09:51:40|681.4||681.5||681.5||681.4||0
1654163510000|2022-06-02 09:51:50|681.4||681.3||681.4||681.3||0
1654163520000|2022-06-02 09:52:00|681.4||681.4||681.4||681.4||0
1654163540000|2022-06-02 09:52:20|681.5|681.2|682|681.7|682|681.7|681.5|681.2|822
1654163560000|2022-06-02 09:52:40|682.1|681.8|682.4|681.9|682.5|682.3|682.1|681.8|4335
1654163570000|2022-06-02 09:52:50|682.3||682.3||682.3||682.3||0
1654163610000|2022-06-02 09:53:30|682.4|682|682.4|682|682.4|682|682.4|682|0
1654163620000|2022-06-02 09:53:40|682.5|682.1|682.4|682.1|682.6|682.2|682.4|682.1|214
1654163650000|2022-06-02 09:54:10|682.3|682|682.2|681.9|682.3|682|682.1|681.9|733
1654163680000|2022-06-02 09:54:40|682.3|682|682.4|682.1|682.8|682.4|682.3|682|1232
1654163690000|2022-06-02 09:54:50||682.2||682.2||682.2||682.2|0
1654163710000|2022-06-02 09:55:10|682.5|682.3|682.7|682.4|682.7|682.4|682.5|682.3|1149
1654163730000|2022-06-02 09:55:30|682.6|682.3|682.6|682.2|682.6|682.3|682.5|682.2|1
1654163740000|2022-06-02 09:55:40|682.7|682.3|682.8|682.4|682.8|682.4|682.7|682.3|0
1654163750000|2022-06-02 09:55:50|682.7|682.3|682.5|682.2|682.7|682.3|682.5|682.2|913
1654163780000|2022-06-02 09:56:20|682.4|682.1|682.5|682.2|682.5|682.2|682.2|681.8|6381
1654163790000|2022-06-02 09:56:30|682.6|682.3|682.6|682.4|682.6|682.4|682.5|682.3|1511
1654163800000|2022-06-02 09:56:40||682.3||682.3||682.3||682.3|95
1654163860000|2022-06-02 09:57:40|682.7|682.4|682.9|682.4|683|682.5|682.7|682.4|245
1654163870000|2022-06-02 09:57:50||682.5||682.5||682.5||682.5|0
1654163880000|2022-06-02 09:58:00|682.8||682.8||682.8||682.8||0
1654163960000|2022-06-02 09:59:20|682.7|682.6|682.8|682.5|682.8|682.6|682.7|682.5|1000
1654163970000|2022-06-02 09:59:30|682.9|682.6|683|682.7|683|682.7|682.9|682.6|205
1654163980000|2022-06-02 09:59:40|683.1|682.6|683.2|682.8|683.2|682.9|683|682.6|5611
1654163990000|2022-06-02 09:59:50|683.1|682.7|683.1|682.6|683.1|682.7|683.1|682.6|0
1654164000000|2022-06-02 10:00:00|683|682.5|682.8|682.3|683|682.5|682.6|682.3|0
1654164010000|2022-06-02 10:00:10|682.7||682.7||682.7||682.7||0
1654164020000|2022-06-02 10:00:20|682.6|682.4|682.9|682.5|682.9|682.5|682.6|682.4|454
1654164040000|2022-06-02 10:00:40|683||683||683||683||0
1654164160000|2022-06-02 10:02:40|683.1|682.8|683|682.6|683.1|682.8|683|682.5|0
1654164180000|2022-06-02 10:03:00|682.9|682.5|682.5|682.4|682.9|682.5|682.5|682.3|0
1654164220000|2022-06-02 10:03:40|682.6|682.5|682.8|682.4|682.8|682.6|682.6|682.4|191
1654164300000|2022-06-02 10:05:00|682.9|682.5|683.3|682.8|683.3|682.9|682.9|682.5|2674
1654164340000|2022-06-02 10:05:40|683.4||683.4||683.4||683.4||0
1654164370000|2022-06-02 10:06:10|683.3|682.7|683.1|682.7|683.3|682.7|683.1|682.7|0
1654164390000|2022-06-02 10:06:30|683|682.6|682.9|682.5|683|682.6|682.9|682.5|1117
1654164400000|2022-06-02 10:06:40|683||683||683||683||0
1654164420000|2022-06-02 10:07:00|682.9|682.4|682.9|682.5|682.9|682.5|682.8|682.4|0
1654164430000|2022-06-02 10:07:10|683||683.1||683.1||683||0
1654164450000|2022-06-02 10:07:30||682.6||682.7||682.7||682.6|0
1654164460000|2022-06-02 10:07:40|683|682.6|682.9|682.5|683|682.6|682.9|682.5|0
1654164470000|2022-06-02 10:07:50||682.4||682.4||682.4||682.4|0
1654164480000|2022-06-02 10:08:00||682.5||682.5||682.5||682.5|0
1654164490000|2022-06-02 10:08:10|683|682.6|683.4|682.9|683.4|682.9|683|682.6|190
1654164510000|2022-06-02 10:08:30||682.8||682.8||682.8||682.8|0
1654164520000|2022-06-02 10:08:40|683.3|682.6|683.1|682.7|683.3|682.7|683.1|682.6|6000
1654164530000|2022-06-02 10:08:50|683.2|682.8|683.2|682.8|683.2|682.8|683.2|682.8|0
1654164550000|2022-06-02 10:09:10|683.3|682.9|683.4|682.9|683.4|682.9|683.3|682.9|0
1654164600000|2022-06-02 10:10:00|682.9|682.8|683.5|683.1|683.5|683.1|682.9|682.8|5000
1654164610000|2022-06-02 10:10:10|683.4|683.2|683.4|683.1|683.4|683.3|683.2|683.1|2173
1654164620000|2022-06-02 10:10:20|683.3|683|683.3|683.1|683.3|683.1|683.3|683|0
1654164630000|2022-06-02 10:10:30|683.2|682.9|683.2|682.9|683.2|682.9|683.1|682.9|1240
1654164660000|2022-06-02 10:11:00|683.1|682.8|683|682.8|683.1|682.8|682.9|682.7|1775
1654164670000|2022-06-02 10:11:10|683.1||683.1||683.1||683.1||0
1654164680000|2022-06-02 10:11:20|683.2||683.2||683.2||683.2||0
1654164690000|2022-06-02 10:11:30|683.1||683.1||683.1||683.1||0
1654164710000|2022-06-02 10:11:50|683||683.1||683.1||683||0
1654164750000|2022-06-02 10:12:30|683||683.1||683.1||683||250
1654164760000|2022-06-02 10:12:40||682.7||682.5||682.7||682.5|0
1654164770000|2022-06-02 10:12:50||682.7||682.7||682.7||682.7|0
1654164810000|2022-06-02 10:13:30|683||683||683||683||0
1654164850000|2022-06-02 10:14:10|683.1|682.8|683.1|682.7|683.1|682.9|683.1|682.7|429
1654164860000|2022-06-02 10:14:20|683||683||683||683||0
1654164960000|2022-06-02 10:16:00|683.1|682.8|683.1|682.8|683.1|682.9|683.1|682.8|72
1654165040000|2022-06-02 10:17:20|683.2|682.9|683.7|683.4|683.7|683.4|683.2|682.9|2501
1654165060000|2022-06-02 10:17:40||683.3||683.3||683.3||683.3|0
1654165070000|2022-06-02 10:17:50|683.6||683.6||683.6||683.6||0
1654165090000|2022-06-02 10:18:10|683.5|683.2|683.3|683.2|683.6|683.3|683.3|683|276
1654165120000|2022-06-02 10:18:40|||||||||300
1654165160000|2022-06-02 10:19:20|683.4|683.1|683.8|683.4|683.8|683.4|683.4|683.1|40
1654165170000|2022-06-02 10:19:30|683.9|683.5|684|683.5|684|683.5|683.9|683.4|0
1654165180000|2022-06-02 10:19:40|684.1|683.6|684.2|683.9|684.2|683.9|684.1|683.6|38
1654165190000|2022-06-02 10:19:50||683.8||684||684||683.7|0
1654165200000|2022-06-02 10:20:00|684.1|684.1|684.2|684|684.2|684.1|684.1|684|828
1654165210000|2022-06-02 10:20:10|684.1|683.9|684|683.7|684.1|683.9|684|683.7|1
1654165230000|2022-06-02 10:20:30|684.1||684.1||684.1||684.1||0
1654165280000|2022-06-02 10:21:20||683.6||683.6||683.6||683.5|0
1654165340000|2022-06-02 10:22:20|684|683.5|684|683.5|684|683.5|684|683.5|0
1654165350000|2022-06-02 10:22:30|683.9|683.6|684|683.6|684|683.8|683.8|683.5|2424
1654165360000|2022-06-02 10:22:40|683.9|683.5|683.8|683.5|683.9|683.5|683.8|683.5|0
1654165450000|2022-06-02 10:24:10|683.7||683.7||683.7||683.7||0
1654165510000|2022-06-02 10:25:10|683.6|683.4|683.9|683.3|683.9|683.4|683.4|683.2|1536
1654165530000|2022-06-02 10:25:30|683.8||683.7||683.8||683.7||0
1654165540000|2022-06-02 10:25:40|683.6||683.8||683.8||683.6||0
1654165560000|2022-06-02 10:26:00|683.7||683.6||683.7||683.6||0
1654165570000|2022-06-02 10:26:10|683.7||683.7||683.7||683.7||0
1654165580000|2022-06-02 10:26:20|683.6||683.6||683.6||683.6||0
1654165620000|2022-06-02 10:27:00|683.5||683.5||683.7||683.5||0
1654165640000|2022-06-02 10:27:20|683.6||683.6||683.6||683.6||0
1654165660000|2022-06-02 10:27:40|683.7|683.4|683.7|683.3|683.7|683.4|683.7|683.3|0
1654165680000|2022-06-02 10:28:00||683.4||683.4||683.4||683.4|0
1654165700000|2022-06-02 10:28:20|683.6|683.3|683.7|683.3|683.7|683.3|683.6|683.3|0
1654165730000|2022-06-02 10:28:50|683.6||683.5||683.6||683.5||0
1654165780000|2022-06-02 10:29:40|683.6|683.4|683.6|683.3|683.7|683.4|683.5|683.3|545
1654165800000|2022-06-02 10:30:00|683.7||683.7||683.7||683.7||0
1654165840000|2022-06-02 10:30:40||683.4||683.4||683.4||683.4|0
1654165850000|2022-06-02 10:30:50||683.3||683.3||683.3||683.3|0
1654165880000|2022-06-02 10:31:20|683.8|683.4|684|683.7|684|683.7|683.8|683.4|969
1654165890000|2022-06-02 10:31:30|683.9||683.8||683.9||683.8||0
1654165900000|2022-06-02 10:31:40||683.6||683.5||683.6||683.5|401
1654165910000|2022-06-02 10:31:50|683.7|683.4|683.6|683.3|683.7|683.4|683.6|683.3|0
1654165920000|2022-06-02 10:32:00|683.5||683.5||683.6||683.5||0
1654165940000|2022-06-02 10:32:20|683.6|683.4|683.5|683.3|683.7|683.4|683.5|683.3|500
1654166030000|2022-06-02 10:33:50||683.4||683.4||683.4||683.4|0
1654166040000|2022-06-02 10:34:00|||||||||23
1654166060000|2022-06-02 10:34:20|683.4|683.1|683.4|683|683.4|683.1|683.3|683|4500
1654166070000|2022-06-02 10:34:30|683.3|682.9|683.2|682.9|683.4|682.9|683|682.9|4491
1654166120000|2022-06-02 10:35:20|683||683.2||683.2||683||7000
1654166150000|2022-06-02 10:35:50|683.3|683|683.2|682.9|683.5|683.1|683.2|682.9|1271
1654166280000|2022-06-02 10:38:00|683.3|683|683.4|683|683.4|683.1|683.3|683|7
1654166290000|2022-06-02 10:38:10|683.5|683.1|683.5|683.1|683.5|683.1|683.5|683.1|0
1654166310000|2022-06-02 10:38:30|683.4|683|683.4|683|683.4|683|683.4|683|0
1654166320000|2022-06-02 10:38:40||682.9||682.9||682.9||682.9|0
1654166360000|2022-06-02 10:39:20||683||683||683||683|0
1654166390000|2022-06-02 10:39:50||683.1||683.1||683.1||683.1|0
1654166410000|2022-06-02 10:40:10||683||683||683||683|0
1654166500000|2022-06-02 10:41:40|683.5|683.1|683.6|683.2|683.6|683.5|683.5|683.1|1012
1654166510000|2022-06-02 10:41:50|683.7|683.3|684.2|683.8|684.3|683.8|683.7|683.3|5399
1654166560000|2022-06-02 10:42:40|684.3|683.9|684.3|684|684.3|684|684.3|683.9|404
1654166570000|2022-06-02 10:42:50|684.2|683.9|684.1|683.8|684.2|683.9|684.1|683.8|0
1654166590000|2022-06-02 10:43:10|||||||||100
1654166610000|2022-06-02 10:43:30|684.2|683.9|684.3|683.9|684.3|684|684.2|683.9|1358
1654166620000|2022-06-02 10:43:40|684.4|684|684.5|684|684.5|684|684.4|684|283
1654166630000|2022-06-02 10:43:50|684.6|684.1|684.7|684.3|684.9|684.3|684.6|684.1|0
1654166670000|2022-06-02 10:44:30|684.8||684.9||684.9||684.8||0
1654166680000|2022-06-02 10:44:40|684.8|684.4|684.9|684.4|684.9|684.4|684.8|684.4|0
1654166710000|2022-06-02 10:45:10|685|684.5|685|684.6|685|684.6|685|684.5|0
1654166730000|2022-06-02 10:45:30|684.9|684.5|684.9|684.5|684.9|684.5|684.9|684.5|0
1654166740000|2022-06-02 10:45:40|684.8|684.4|684.8|684.4|684.8|684.4|684.8|684.4|0
1654166750000|2022-06-02 10:45:50|||||||||193
1654166810000|2022-06-02 10:46:50|684.7|684.3|684.3|683.8|684.7|684.3|684.3|683.8|2097
1654166840000|2022-06-02 10:47:20|684.2||684.2||684.2||684.2||0
1654166910000|2022-06-02 10:48:30|684.3|684|684.3|684|684.3|684.2|684.3|684|0
1654167050000|2022-06-02 10:50:50|684.4||684.4||684.4||684.4||0
1654167060000|2022-06-02 10:51:00|684.3||684.2||684.3||684.2||0
1654167070000|2022-06-02 10:51:10|684.1|683.9|684.2|683.8|684.2|683.9|684.1|683.8|2
1654167090000|2022-06-02 10:51:30||683.9||683.9||683.9||683.9|1000
1654167100000|2022-06-02 10:51:40||683.8||683.8||683.8||683.8|0
1654167120000|2022-06-02 10:52:00|684.1||684.2||684.2||684.1||0
1654167260000|2022-06-02 10:54:20|684.3|683.9|684.4|683.9|684.4|683.9|684.3|683.9|806
1654167290000|2022-06-02 10:54:50|684.3||684.2||684.3||684.2||0
1654167300000|2022-06-02 10:55:00|684.3||684.3||684.3||684.3||0
1654167310000|2022-06-02 10:55:10||684||684||684||684|0
1654167320000|2022-06-02 10:55:20|684.4|684.1|684.9|684.5|684.9|684.5|684.4|684.1|1006
1654167350000|2022-06-02 10:55:50|685|684.6|684.9|684.6|685|684.6|684.9|684.5|0
1654167360000|2022-06-02 10:56:00|685||685||685||685||0
1654167390000|2022-06-02 10:56:30|684.9||684.9||684.9||684.9||0
1654167410000|2022-06-02 10:56:50||684.7||684.7||684.7||684.7|0
1654167460000|2022-06-02 10:57:40|685|684.8|685|684.7|685|684.8|684.9|684.7|659
1654167490000|2022-06-02 10:58:10||684.6||684.8||684.8||684.6|0
1654167520000|2022-06-02 10:58:40||684.9||684.9||684.9||684.9|0
1654167530000|2022-06-02 10:58:50|684.9|684.8|684.9|684.6|684.9|684.8|684.9|684.6|366
1654167540000|2022-06-02 10:59:00|685||685||685||685||0
1654167580000|2022-06-02 10:59:40||684.7||684.7||684.7||684.7|0
1654167590000|2022-06-02 10:59:50|684.9|684.6|684.9|684.6|685|684.9|684.9|684.6|105
1654167720000|2022-06-02 11:02:00|685|684.5|685|684.5|685|684.5|685|684.5|43
1654167730000|2022-06-02 11:02:10|684.9||684.8||684.9||684.8||0
1654167740000|2022-06-02 11:02:20|684.9|684.6|684.9|684.6|685|684.6|684.9|684.6|0
1654167750000|2022-06-02 11:02:30|685||684.8||685||684.8||0
1654167790000|2022-06-02 11:03:10|684.7|684.5|684.8|684.4|684.8|684.5|684.7|684.4|337
1654167810000|2022-06-02 11:03:30|684.7|684.3|684.7|684.3|684.7|684.3|684.7|684.3|0
1654167840000|2022-06-02 11:04:00|684.6||684.6||684.6||684.6||0
1654167850000|2022-06-02 11:04:10|684.5||684.5||684.5||684.5||0
1654167870000|2022-06-02 11:04:30|684.4||684.4||684.4||684.4||0
1654167900000|2022-06-02 11:05:00|684.5||684.5||684.5||684.5||12
1654168090000|2022-06-02 11:08:10|684.4||684.6||684.6||684.4||10336
1654168100000|2022-06-02 11:08:20|684.4||684.4||684.4||684.4||0
1654168150000|2022-06-02 11:09:10|||||||||15
1654168200000|2022-06-02 11:10:00|684.5||684.5||684.5||684.5||0
1654168240000|2022-06-02 11:10:40|684.4||684.5||684.5||684.4||2400
1654168310000|2022-06-02 11:11:50|684.6|684.4|684.7|684.3|684.9|684.5|684.5|684.3|1579
1654168330000|2022-06-02 11:12:10|684.6||684.6||684.6||684.6||0
1654168350000|2022-06-02 11:12:30|684.5||684.5||684.5||684.5||0
1654168370000|2022-06-02 11:12:50|684.6||684.7||684.7||684.6||0
1654168410000|2022-06-02 11:13:30||684.4||684.3||684.4||684.3|0
1654168420000|2022-06-02 11:13:40|684.6||684.6||684.6||684.6||0
1654168450000|2022-06-02 11:14:10|684.5||684.5||684.5||684.5||1000
1654168460000|2022-06-02 11:14:20|684.6|684.4|684.5|684.3|684.6|684.4|684.4|684.3|11285
1654168500000|2022-06-02 11:15:00|684.4||684.5||684.5||684.4||0
1654168540000|2022-06-02 11:15:40|684.4||684.4||684.4||684.4||0
1654168620000|2022-06-02 11:17:00|684.3|684.1|684.1|683.9|684.4|684.1|684|683.8|14358
1654168920000|2022-06-02 11:22:00|684.2|684|684.3|684|684.4|684|684.1|684|2589
1654169040000|2022-06-02 11:24:00||684.1||684.1||684.1||684.1|0
1654169110000|2022-06-02 11:25:10|684.4|684.2|684.6|684.2|684.6|684.5|684.4|684.2|2109
1654169120000|2022-06-02 11:25:20|684.5||684.5||684.5||684.5||0
1654169130000|2022-06-02 11:25:30||684.1||684.1||684.1||684.1|0
1654169150000|2022-06-02 11:25:50|684.4|684|684|683.9|684.4|684|684|683.8|1891
1654169180000|2022-06-02 11:26:20|||||||||76
1654169200000|2022-06-02 11:26:40|684.1|684|684.3|684|684.4|684|684.1|683.9|548
1654169240000|2022-06-02 11:27:20|684.4|684.2|684.9|684.3|684.9|684.5|684.4|684.1|1152
1654169270000|2022-06-02 11:27:50|685|684.4|684.9|684.5|685|684.5|684.9|684.4|0
1654169290000|2022-06-02 11:28:10|684.8|684.4|684.6|684.2|684.8|684.4|684.6|684.2|0
1654169360000|2022-06-02 11:29:20|684.5|684.1|684.5|684.1|684.5|684.1|684.4|684|0
1654169480000|2022-06-02 11:31:20||684.2||684.2||684.2||684.2|0
1654169520000|2022-06-02 11:32:00||684.3||684.2||684.3||684.2|49
1654169760000|2022-06-02 11:36:00||684.3||684.3||684.3||684.3|0
1654169810000|2022-06-02 11:36:50|684.4|684.4|684.5|684.2|684.5|684.4|684.4|684.2|902
1654169820000|2022-06-02 11:37:00||684.3||684.2||684.3||684.2|0
1654169850000|2022-06-02 11:37:30|684.6|684.3|684.5|684.2|684.6|684.3|684.5|684.2|900
1654169860000|2022-06-02 11:37:40|684.4|684.1|684.4|684.1|684.4|684.1|684.3|684.1|94
1654169930000|2022-06-02 11:38:50|||||||||100
1654169970000|2022-06-02 11:39:30||684.2||684.1||684.2||684.1|0
1654170000000|2022-06-02 11:40:00|684.5||684.5||684.5||684.5||0
1654170010000|2022-06-02 11:40:10|684.4|684.2|684.5|684.2|684.5|684.2|684.4|684.2|0
1654170020000|2022-06-02 11:40:20||684.1||684.1||684.1||684.1|0
1654170030000|2022-06-02 11:40:30|684.4|684|684.1|683.9|684.4|684|684|683.8|3392
1654170050000|2022-06-02 11:40:50|684.2||684.2||684.2||684.2||0
1654170070000|2022-06-02 11:41:10|684.1|684|684|683.9|684.2|684|684|683.9|0
1654170080000|2022-06-02 11:41:20|684.1||684.2||684.2||684.1||123
1654170090000|2022-06-02 11:41:30||684||683.9||684||683.9|0
1654170130000|2022-06-02 11:42:10|684.1||684.2||684.2||684.1||0
1654170160000|2022-06-02 11:42:40|684.1||684.1||684.1||684.1||0
1654170170000|2022-06-02 11:42:50|684|683.8|684.1|683.8|684.1|683.8|684|683.8|310
1654170180000|2022-06-02 11:43:00||683.9||683.8||683.9||683.8|0
1654170190000|2022-06-02 11:43:10|684.2|683.9|684.3|684|684.3|684|684.2|683.9|281
1654170220000|2022-06-02 11:43:40|684.4|684.1|684.6|684.2|684.7|684.3|684.4|684.1|2382
1654170240000|2022-06-02 11:44:00|684.5|684.1|684.4|684|684.5|684.1|684.4|684|0
1654170360000|2022-06-02 11:46:00||684.1||684.1||684.1||684.1|0
1654170430000|2022-06-02 11:47:10|684.5|684.2|684.6|684.2|684.7|684.3|684.5|684.2|964
1654170440000|2022-06-02 11:47:20|684.5|684.1|684.5|684.2|684.5|684.2|684.5|684|0
1654170520000|2022-06-02 11:48:40|684.4|684.3|684.4|684.2|684.5|684.3|684.4|684.2|0
1654170540000|2022-06-02 11:49:00|684.3||684.3||684.3||684.3||0
1654170560000|2022-06-02 11:49:20|684.2|684|684.2|683.9|684.2|684|684.1|683.8|3158
1654170600000|2022-06-02 11:50:00|684.1|683.8|684.2|683.9|684.2|683.9|684.1|683.8|0
1654170660000|2022-06-02 11:51:00||683.8||683.8||683.8||683.8|0
1654170730000|2022-06-02 11:52:10|684.1|683.9|684.1|683.8|684.3|684|684.1|683.8|2699
1654170740000|2022-06-02 11:52:20|684.3|683.9|684.4|684.1|684.5|684.1|684.3|683.9|5800
1654170750000|2022-06-02 11:52:30|684.5|684.2|684.5|684.2|684.5|684.2|684.5|684.2|0
1654170770000|2022-06-02 11:52:50|684.6|684.3|684.7|684.3|684.7|684.4|684.6|684.3|5
1654170780000|2022-06-02 11:53:00|684.6||684.6||684.7||684.6||0
1654170800000|2022-06-02 11:53:20||684.2||684.3||684.3||684.2|0
1654170820000|2022-06-02 11:53:40|684.7|684.4|684.8|684.4|684.8|684.4|684.7|684.4|0
1654170870000|2022-06-02 11:54:30|684.7||684.7||684.7||684.7||0
1654170960000|2022-06-02 11:56:00||684.3||684.3||684.3||684.3|0
1654171010000|2022-06-02 11:56:50|684.6||684.7||684.7||684.6||0
1654171020000|2022-06-02 11:57:00|684.6||684.6||684.6||684.6||0
1654171150000|2022-06-02 11:59:10|684.7|684.4|684.7|684.5|684.7|684.5|684.7|684.4|1542
1654171170000|2022-06-02 11:59:30|684.8|684.6|684.7|684.5|684.8|684.6|684.7|684.5|16
1654171180000|2022-06-02 11:59:40|684.8||684.8||684.8||684.8||0
1654171190000|2022-06-02 11:59:50|684.9|684.6|685.1|684.7|685.1|685|684.9|684.6|6442
1654171200000|2022-06-02 12:00:00|685||685||685||685||0
1654171210000|2022-06-02 12:00:10|684.9|684.6|684.9|684.6|684.9|684.6|684.9|684.6|0
1654171220000|2022-06-02 12:00:20||684.5||684.5||684.5||684.5|0
1654171230000|2022-06-02 12:00:30|684.8|684.4|684.9|684.5|684.9|684.5|684.5|684.4|8574
1654171240000|2022-06-02 12:00:40|685|684.6|684.8|684.5|685.1|684.6|684.8|684.5|0
1654171250000|2022-06-02 12:00:50|684.7|684.4|684.4|684|684.8|684.5|684.4|684|938
1654171260000|2022-06-02 12:01:00||683.9||683.9||683.9||683.9|0
1654171300000|2022-06-02 12:01:40|684.3||684.3||684.3||684.2||0
1654171320000|2022-06-02 12:02:00||684||684||684||684|0
1654171330000|2022-06-02 12:02:10|684.2||684.3||684.3||684.2||23
1654171410000|2022-06-02 12:03:30|684.4|684.1|684.2|684|684.4|684.1|684.2|684|1000
1654171420000|2022-06-02 12:03:40|684.3||684.3||684.3||684.3||0
1654171490000|2022-06-02 12:04:50|684.2||684.2||684.2||684.2||0
1654171520000|2022-06-02 12:05:20|684.3|683.9|684.1|683.9|684.3|683.9|684.1|683.9|407
1654171560000|2022-06-02 12:06:00|684.2|684|684.1|683.9|684.2|684|684.1|683.9|732
1654171570000|2022-06-02 12:06:10|684|684|684.1|684|684.2|684|684|684|5569
1654171580000|2022-06-02 12:06:20|684.2||684.3||684.3||684.2||0
1654171600000|2022-06-02 12:06:40|684.4|684.1|684.5|684|684.5|684.1|684.3|684|0
1654171610000|2022-06-02 12:06:50|684.4||684.4||684.4||684.4||0
1654171620000|2022-06-02 12:07:00||684.1||684||684.1||684|0
1654171630000|2022-06-02 12:07:10|684.3||684.3||684.3||684.3||0
1654171640000|2022-06-02 12:07:20|684.2||684.3||684.3||684.2||406
1654171670000|2022-06-02 12:07:50||683.9||683.9||683.9||683.9|0
1654171690000|2022-06-02 12:08:10|684.2|684|684.1|683.9|684.2|684|684|683.9|5432
1654171700000|2022-06-02 12:08:20|684.2|684|684.3|683.9|684.3|684|684.1|683.9|244
1654171720000|2022-06-02 12:08:40|684.2||684.2||684.2||684.2||0
1654171890000|2022-06-02 12:11:30|684.1|684|684.1|683.9|684.1|684|684.1|683.9|0
1654171900000|2022-06-02 12:11:40|684||684.1||684.1||684||560
1654171950000|2022-06-02 12:12:30||684||683.9||684||683.9|86
1654171970000|2022-06-02 12:12:50|684.2|684|684.3|684|684.4|684.1|684.2|684|1188
1654172020000|2022-06-02 12:13:40|684.4|684.1|684.3|684.1|684.4|684.1|684.3|684.1|0
1654172030000|2022-06-02 12:13:50||684||684||684||684|0
1654172040000|2022-06-02 12:14:00||683.9||683.9||683.9||683.9|0
1654172070000|2022-06-02 12:14:30||683.8||683.9||683.9||683.8|0
1654172080000|2022-06-02 12:14:40|684.2|684|684.2|684|684.2|684|684.2|684|0
1654172090000|2022-06-02 12:14:50|684.3||684.3||684.3||684.3||0
1654172100000|2022-06-02 12:15:00|684.5|684.1|685.3|684.7|685.4|684.7|684.5|684.1|4404
1654172110000|2022-06-02 12:15:10|685.4|684.8|684.5|683.9|685.8|685.1|684.2|683.9|4811
1654172120000|2022-06-02 12:15:20|684.4|683.8|684.4|683.9|684.5|683.9|684.2|683.8|0
1654172130000|2022-06-02 12:15:30|684.3|683.8|684.3|683.8|684.4|683.8|684.3|683.8|0
1654172140000|2022-06-02 12:15:40|684.2||684.3||684.3||684.2||0
1654172150000|2022-06-02 12:15:50|684.2|683.7|684|683.7|684.2|683.8|683.9|683.7|5018
1654172160000|2022-06-02 12:16:00|684.1|683.8|684.2|683.8|684.3|683.8|684.1|683.8|1068
1654172180000|2022-06-02 12:16:20|684|683.7|683.9|683.7|684.2|683.7|683.9|683.7|9283
1654172220000|2022-06-02 12:17:00|683.8||683.9||683.9||683.8||14479
1654172230000|2022-06-02 12:17:10|683.8|683.8|683.9|683.7|683.9|683.8|683.8|683.7|390
1654172260000|2022-06-02 12:17:40|683.8||683.9||683.9||683.8||2315
1654172270000|2022-06-02 12:17:50|683.8||683.9||683.9||683.8||0
1654172290000|2022-06-02 12:18:10|683.8||683.9||683.9||683.8||356
1654172310000|2022-06-02 12:18:30|684|683.8|683.9|683.7|684|683.8|683.9|683.7|1801
1654172320000|2022-06-02 12:18:40|683.8||683.8||683.8||683.8||3644
1654172340000|2022-06-02 12:19:00|683.7|683.6|683.4|683|683.7|683.6|683.1|682.9|35709
1654172350000|2022-06-02 12:19:10|683.5|683.1|683.5|682.9|683.5|683.2|683.2|682.9|1485
1654172360000|2022-06-02 12:19:20|683.4||683.3||683.4||683.3||0
1654172370000|2022-06-02 12:19:30||683||683||683||683|0
1654172380000|2022-06-02 12:19:40||682.9||682.9||682.9||682.9|0
1654172410000|2022-06-02 12:20:10|683.4|683|683.8|683.4|683.8|683.4|683.4|683|3418
1654172430000|2022-06-02 12:20:30|683.9|683.5|683.9|683.6|684|683.6|683.9|683.5|0
1654172450000|2022-06-02 12:20:50|683.8|683.5|683.7|683.1|683.8|683.5|683.6|683.1|0
1654172460000|2022-06-02 12:21:00|683.6|683|683.6|683.1|683.6|683.1|683.6|683|0
1654172490000|2022-06-02 12:21:30|683.5|683|683.6|683.1|683.6|683.1|683|682.9|6103
1654172500000|2022-06-02 12:21:40|683.7||683.6||683.7||683.6||130
1654172540000|2022-06-02 12:22:20|683.5|683|683.4|683|683.5|683|683.4|682.9|0
1654172580000|2022-06-02 12:23:00|683.5|683.1|683.8|683.4|683.8|683.4|683.5|683.1|435
1654172590000|2022-06-02 12:23:10|683.9|683.3|683.9|683.3|683.9|683.3|683.9|683.3|0
1654172600000|2022-06-02 12:23:20||683.4||683.4||683.4||683.4|0
1654172610000|2022-06-02 12:23:30|684||684||684||684||0
1654172630000|2022-06-02 12:23:50|683.9|683.3|683.9|683.3|683.9|683.3|683.9|683.3|0
1654172640000|2022-06-02 12:24:00||683.4||683.4||683.4||683.4|0
1654172690000|2022-06-02 12:24:50||683.3||683.5||683.5||683.3|0
1654172710000|2022-06-02 12:25:10|683.7||683.7||683.7||683.7||0
1654172760000|2022-06-02 12:26:00|683.8|683.6|684|683.6|684|683.6|683.8|683.6|410
1654172770000|2022-06-02 12:26:10|684.1||684.2||684.2||684.1||0
1654172780000|2022-06-02 12:26:20|684.1||684.1||684.1||684.1||0
1654172790000|2022-06-02 12:26:30|684||684.1||684.1||684||0
1654172800000|2022-06-02 12:26:40|684||684||684||684||0
1654172810000|2022-06-02 12:26:50||683.5||683.5||683.5||683.5|0
1654172820000|2022-06-02 12:27:00|684.1|683.6|684.2|683.6|684.2|683.6|684.1|683.6|0
1654172830000|2022-06-02 12:27:10|684||684||684||684||0
1654173000000|2022-06-02 12:30:00|683.9|683.3|683.9|683.4|683.9|683.4|683.9|683.3|3288
1654173010000|2022-06-02 12:30:10|683.8||683.8||683.8||683.8||802
1654173030000|2022-06-02 12:30:30|683.9|683.5|684|683.5|684|683.5|683.9|683.5|0
1654173040000|2022-06-02 12:30:40|683.9|683.4|683.9|683.4|684|683.4|683.8|683.4|0
1654173050000|2022-06-02 12:30:50|683.8||683.9||683.9||683.8||0
1654173060000|2022-06-02 12:31:00|684||684||684||684||0
1654173080000|2022-06-02 12:31:20||683.5||683.5||683.6||683.5|0
1654173090000|2022-06-02 12:31:30|683.9||683.9||683.9||683.9||0
1654173100000|2022-06-02 12:31:40||683.4||683.4||683.4||683.4|0
1654173120000|2022-06-02 12:32:00||683.5||683.4||683.6||683.4|0
1654173130000|2022-06-02 12:32:10|683.8||683.8||683.8||683.8||0
1654173160000|2022-06-02 12:32:40|683.9|683.5|683.9|683.6|683.9|683.7|683.8|683.5|2851
1654173280000|2022-06-02 12:34:40|683.8||683.8||683.8||683.8||0
1654173300000|2022-06-02 12:35:00|683.9||683.9||683.9||683.9||0
1654173370000|2022-06-02 12:36:10|684|683.7|684|683.6|684|683.8|683.9|683.6|687
1654173450000|2022-06-02 12:37:30||683.7||683.7||683.7||683.7|0
1654173500000|2022-06-02 12:38:20||683.6||683.6||683.6||683.6|0
1654173560000|2022-06-02 12:39:20||683.7||683.6||683.7||683.6|0
1654173590000|2022-06-02 12:39:50|683.9||683.9||683.9||683.9||0
1654173650000|2022-06-02 12:40:50|683.8|683.5|683.8|683.5|683.8|683.5|683.6|683.5|4076
1654173700000|2022-06-02 12:41:40|683.9|683.6|683.8|683.5|683.9|683.7|683.8|683.5|2571
1654173710000|2022-06-02 12:41:50|683.7||683.7||683.7||683.7||3
1654173720000|2022-06-02 12:42:00|683.8||683.7||683.8||683.6||3459
1654173830000|2022-06-02 12:43:50|683.6||683.6||683.6||683.6||0
1654173860000|2022-06-02 12:44:20|||||||||31927
1654173870000|2022-06-02 12:44:30|683.7|683.6|683.8|683.6|683.9|683.6|683.7|683.6|4347
1654173880000|2022-06-02 12:44:40||683.5||683.6||683.6||683.5|0
1654173950000|2022-06-02 12:45:50|683.7|683.5|683.7|683.5|683.7|683.5|683.7|683.5|0
1654173960000|2022-06-02 12:46:00||683.6||683.6||683.6||683.6|0
1654173990000|2022-06-02 12:46:30||683.5||683.5||683.5||683.5|0
1654174000000|2022-06-02 12:46:40|683.8|683.6|683.8|683.5|683.8|683.6|683.8|683.5|482
1654174040000|2022-06-02 12:47:20|683.9|683.6|684|683.7|684|683.8|683.9|683.6|1003
1654174050000|2022-06-02 12:47:30|684.1|683.8|684.1|683.8|684.2|683.9|684.1|683.8|1121
1654174070000|2022-06-02 12:47:50|684.2|684|684.4|684|684.5|684.2|684.2|684|1198
1654174080000|2022-06-02 12:48:00||683.9||683.9||683.9||683.9|0
1654174100000|2022-06-02 12:48:20||684||684||684||684|0
1654174150000|2022-06-02 12:49:10|684.3|684.1|684.5|684.1|684.5|684.3|684.3|684.1|1678
1654174160000|2022-06-02 12:49:20||684.2||684.2||684.2||684.2|0
1654174170000|2022-06-02 12:49:30|684.4||684.4||684.4||684.4||0
1654174200000|2022-06-02 12:50:00|||||||||115
1654174210000|2022-06-02 12:50:10|684.5||684.5||684.5||684.5||0
1654174240000|2022-06-02 12:50:40||684.3||684.4||684.4||684.3|0
1654174350000|2022-06-02 12:52:30|684.6|684.5|684.7|684.5|684.7|684.5|684.6|684.5|1116
1654174360000|2022-06-02 12:52:40|684.8||684.8||684.8||684.8||0
1654174400000|2022-06-02 12:53:20|684.7|684.6|685|684.8|685|684.8|684.7|684.6|1025
1654174410000|2022-06-02 12:53:30|684.9|684.7|684.9|684.7|684.9|684.7|684.8|684.7|181
1654174440000|2022-06-02 12:54:00|685|684.8|685|684.7|685.2|684.8|685|684.7|4498
1654174460000|2022-06-02 12:54:20|684.9|684.5|684.6|684.3|684.9|684.5|684.5|684.2|1954
1654174470000|2022-06-02 12:54:30|684.5|684.2|684.4|684.1|684.5|684.2|684.4|684|0
1654174480000|2022-06-02 12:54:40|684.3|683.9|684.3|684|684.3|684|684.3|683.9|0
1654174500000|2022-06-02 12:55:00||683.9||683.9||683.9||683.9|0
1654174510000|2022-06-02 12:55:10|684.2|684|684.2|684|684.2|684|684.2|683.9|0
1654174520000|2022-06-02 12:55:20|684.3|684.1|684.5|684.2|684.7|684.3|684.3|684|10214
1654174530000|2022-06-02 12:55:30|684.6|684.3|684.8|684.4|684.8|684.4|684.6|684.3|414
1654174570000|2022-06-02 12:56:10|684.7||684.7||684.8||684.6||537
1654174590000|2022-06-02 12:56:30|684.6||684.6||684.6||684.6||0
1654174600000|2022-06-02 12:56:40|684.7||684.7||684.7||684.7||0
1654174610000|2022-06-02 12:56:50|684.6||684.6||684.6||684.6||0
1654174680000|2022-06-02 12:58:00|684.7|684.5|685.2|684.7|685.2|684.7|684.7|684.5|1607
1654174690000|2022-06-02 12:58:10|685.1||685.1||685.1||685.1||0
1654174720000|2022-06-02 12:58:40|685|684.6|684.9|684.5|685|684.6|684.9|684.5|0
1654174730000|2022-06-02 12:58:50|684.8|684.4|684.8|684.4|684.8|684.4|684.7|684.4|0
1654174760000|2022-06-02 12:59:20|684.7||684.7||684.7||684.7||0
1654174790000|2022-06-02 12:59:50||684.5||684.5||684.5||684.5|0
1654174800000|2022-06-02 13:00:00|684.8|684.6|685.1|684.8|685.1|684.8|684.8|684.6|1619
1654174810000|2022-06-02 13:00:10||684.7||684.7||684.7||684.7|0
1654174830000|2022-06-02 13:00:30||684.8||684.8||684.8||684.8|0
1654174860000|2022-06-02 13:01:00|685|684.7|685|684.6|685|684.7|685|684.6|0
1654174890000|2022-06-02 13:01:30|685.1|684.7|685|684.7|685.1|684.7|685|684.7|2000
1654174900000|2022-06-02 13:01:40||684.6||684.6||684.6||684.6|0
1654174910000|2022-06-02 13:01:50|684.9||684.9||684.9||684.9||0
1654174940000|2022-06-02 13:02:20|684.8||684.8||684.8||684.8||0
1654174950000|2022-06-02 13:02:30|684.9||684.9||684.9||684.9||0
1654174960000|2022-06-02 13:02:40|684.8|684.5|684.7|684.5|684.8|684.5|684.7|684.5|1198
1654174990000|2022-06-02 13:03:10||684.6||684.5||684.6||684.5|0
1654175000000|2022-06-02 13:03:20|684.8|684.6|684.8|684.5|684.8|684.7|684.8|684.5|796
1654175080000|2022-06-02 13:04:40|684.7||684.8||684.8||684.7||0
1654175100000|2022-06-02 13:05:00|684.7||684.7||684.8||684.7||0
1654175120000|2022-06-02 13:05:20|684.8|684.6|684.9|684.5|684.9|684.6|684.8|684.5|281
1654175130000|2022-06-02 13:05:30||684.6||684.6||684.6||684.6|0
1654175140000|2022-06-02 13:05:40|684.8|684.5|685.2|684.8|685.3|685|684.8|684.4|3877
1654175150000|2022-06-02 13:05:50|685.1||685.2||685.2||685.1||0
1654175190000|2022-06-02 13:06:30|685.3||685||685.3||685||0
1654175200000|2022-06-02 13:06:40|684.9|684.7|684.7|684.4|684.9|684.7|684.5|684.4|8035
1654175210000|2022-06-02 13:06:50|684.6||684.7||684.7||684.6||0
1654175230000|2022-06-02 13:07:10|684.6||684.7||684.7||684.6||0
1654175240000|2022-06-02 13:07:20|684.5||684.5||684.5||684.5||4000
1654175250000|2022-06-02 13:07:30|684.6||684.5||684.6||684.5||1231
1654175260000|2022-06-02 13:07:40|||||||||9708
1654175300000|2022-06-02 13:08:20|684.6||684.6||684.6||684.5||2589
1654175310000|2022-06-02 13:08:30|684.7|684.5|684.7|684.4|684.7|684.5|684.6|684.4|1663
1654175320000|2022-06-02 13:08:40|684.6||684.6||684.7||684.6||0
1654175380000|2022-06-02 13:09:40|684.5||684.5||684.5||684.5||0
1654175390000|2022-06-02 13:09:50|684.6||684.5||684.6||684.5||0
1654175400000|2022-06-02 13:10:00|684.6||684.6||684.6||684.6||0
1654175450000|2022-06-02 13:10:50|684.7|684.5|684.7|684.5|684.7|684.5|684.7|684.5|1289
1654175460000|2022-06-02 13:11:00||684.4||684.4||684.4||684.4|0
1654175510000|2022-06-02 13:11:50|684.6||684.7||684.7||684.6||0
1654175530000|2022-06-02 13:12:10|684.6||684.6||684.6||684.6||0
1654175540000|2022-06-02 13:12:20|684.7|684.5|684.7|684.5|684.7|684.5|684.6|684.4|766
1654175550000|2022-06-02 13:12:30||684.4||684.4||684.4||684.4|0
1654175580000|2022-06-02 13:13:00||684.5||684.5||684.5||684.5|0
1654175590000|2022-06-02 13:13:10||684.4||684.4||684.4||684.4|0
1654175600000|2022-06-02 13:13:20|684.6||684.6||684.6||684.6||0
1654175630000|2022-06-02 13:13:50|684.5||684.5||684.5||684.5||533
1654175640000|2022-06-02 13:14:00|684.6||684.6||684.6||684.6||0
1654175750000|2022-06-02 13:15:50|684.5||684.5||684.5||684.5||15288
1654175760000|2022-06-02 13:16:00|||||||||2583
1654175770000|2022-06-02 13:16:10|684.6||684.6||684.6||684.6||1076
1654175800000|2022-06-02 13:16:40|684.7|684.5|685|684.8|685|684.8|684.7|684.5|3407
1654175840000|2022-06-02 13:17:20|685.1|684.9|685.3|684.9|685.4|684.9|685.1|684.9|708
1654175870000|2022-06-02 13:17:50|685.2||685.2||685.2||685.2||0
1654175950000|2022-06-02 13:19:10|685.1|684.8|685.1|684.8|685.1|684.8|685.1|684.8|0
1654176010000|2022-06-02 13:20:10||684.9||684.9||684.9||684.9|0
1654176050000|2022-06-02 13:20:50|685|684.8|684.7|684.6|685|684.8|684.7|684.6|840
1654176070000|2022-06-02 13:21:10|684.6|684.5|684.6|684.4|684.7|684.5|684.6|684.4|79
1654176080000|2022-06-02 13:21:20|684.5||684.5||684.5||684.5||0
1654176090000|2022-06-02 13:21:30|684.6||684.6||684.6||684.6||697
1654176110000|2022-06-02 13:21:50|684.5||684.6||684.6||684.5||0
1654176170000|2022-06-02 13:22:50|684.5||684.5||684.5||684.5||3566
1654176180000|2022-06-02 13:23:00|||||||||8065
1654176200000|2022-06-02 13:23:20|||||||||3935
1654176220000|2022-06-02 13:23:40|684.4|684.3|684.1|683.8|684.4|684.3|684|683.7|6000
1654176240000|2022-06-02 13:24:00||683.7||683.7||683.7||683.7|0
1654176250000|2022-06-02 13:24:10|684|683.6|683.9|683.5|684|683.6|683.9|683.5|0
1654176260000|2022-06-02 13:24:20|683.8|683.4|683.8|683.6|683.8|683.6|683.7|683.4|320
1654176270000|2022-06-02 13:24:30|683.9|683.7|683.9|683.6|683.9|683.7|683.9|683.6|343
1654176280000|2022-06-02 13:24:40||683.7||683.6||683.7||683.6|0
1654176310000|2022-06-02 13:25:10|683.8|683.5|683.8|683.5|683.8|683.5|683.8|683.5|0
1654176330000|2022-06-02 13:25:30|683.7|683.4|683.6|683.3|683.7|683.4|683.6|683.3|400
1654176350000|2022-06-02 13:25:50|683.5|683.2|683.4|683.1|683.5|683.2|683.4|683.1|0
1654176370000|2022-06-02 13:26:10|683.5|683.2|683.5|683.3|683.5|683.3|683.5|683.2|491
1654176400000|2022-06-02 13:26:40|683.6|683.4|683.6|683.3|683.6|683.4|683.5|683.3|1659
1654176410000|2022-06-02 13:26:50||683.4||683.4||683.4||683.4|0
1654176510000|2022-06-02 13:28:30|683.5|683.1|683.5|683.1|683.5|683.1|683.5|683.1|2000
1654176520000|2022-06-02 13:28:40|683.4||683.4||683.4||683.4||0
1654176530000|2022-06-02 13:28:50||683.2||683.2||683.2||683.2|0
1654176540000|2022-06-02 13:29:00|683.5|683.3|683.5|683.2|683.5|683.3|683.5|683.2|1348
1654176590000|2022-06-02 13:29:50|683.4|683.1|683.1|682.9|683.4|683.1|683|682.9|2089
1654176600000|2022-06-02 13:30:00|683.2|683|683.2|682.9|683.3|683|683.2|682.9|658
1654176650000|2022-06-02 13:30:50|683.1||683.1||683.1||683.1||0
1654176670000|2022-06-02 13:31:10|683||683||683||683||0
1654176680000|2022-06-02 13:31:20|682.9|682.8|683|682.7|683|682.8|682.8|682.6|4912
1654176690000|2022-06-02 13:31:30||682.8||682.8||682.8||682.8|0
1654176710000|2022-06-02 13:31:50|682.9|682.7|683|682.8|683|682.8|682.9|682.7|24
1654176720000|2022-06-02 13:32:00|682.9|682.7|683|682.7|683|682.7|682.9|682.7|815
1654176730000|2022-06-02 13:32:10|683.1|682.8|683.2|682.8|683.2|683|683|682.8|3040
1654176740000|2022-06-02 13:32:20|683.1||683||683.1||683||0
1654176770000|2022-06-02 13:32:50|683.1|682.9|683.1|682.8|683.1|682.9|683|682.8|673
1654176780000|2022-06-02 13:33:00||682.9||682.9||682.9||682.9|100
1654176790000|2022-06-02 13:33:10|683.2|683|683.3|683|683.3|683.1|683.2|683|459
1654176800000|2022-06-02 13:33:20||682.9||682.9||682.9||682.9|0
1654176810000|2022-06-02 13:33:30|683.2|682.8|683.2|682.8|683.2|682.8|683.2|682.8|0
1654176820000|2022-06-02 13:33:40||682.9||682.9||682.9||682.9|0
1654176830000|2022-06-02 13:33:50||682.8||682.9||682.9||682.8|0
1654176860000|2022-06-02 13:34:20|683.1|682.8|682.9|682.6|683.1|682.8|682.8|682.6|1542
1654176870000|2022-06-02 13:34:30|||||||||26
1654176880000|2022-06-02 13:34:40|683|682.7|683.1|682.8|683.2|682.9|682.9|682.7|3736
1654176890000|2022-06-02 13:34:50|683|682.9|683.2|682.8|683.2|682.9|683|682.8|282
1654176910000|2022-06-02 13:35:10|683.1||683||683.1||683||181
1654176940000|2022-06-02 13:35:40|682.9|682.6|683|682.6|683|682.6|682.9|682.6|300
1654176950000|2022-06-02 13:35:50||682.8||682.8||682.8||682.8|0
1654176960000|2022-06-02 13:36:00|||||||||1000
1654176970000|2022-06-02 13:36:10|||||||||2
1654177010000|2022-06-02 13:36:50|682.9|682.7|682.5|682.3|682.9|682.7|682.4|682.3|1805
1654177020000|2022-06-02 13:37:00|682.4|682.2|682.4|682.2|682.4|682.2|682.3|682.2|870
1654177030000|2022-06-02 13:37:10|682.5||682.5||682.5||682.5||0
1654177050000|2022-06-02 13:37:30|682.6|682.3|682.7|682.4|682.7|682.5|682.6|682.3|1227
1654177060000|2022-06-02 13:37:40|682.6|682.3|682.6|682.3|682.6|682.3|682.6|682.3|0
1654177070000|2022-06-02 13:37:50|682.7|682.4|682.4|682.2|682.7|682.4|682.3|682.2|5420
1654177080000|2022-06-02 13:38:00|682.3|682|682.8|682.5|682.8|682.6|682.3|682|3858
1654177090000|2022-06-02 13:38:10||682.4||682.4||682.5||682.4|0
1654177100000|2022-06-02 13:38:20|682.9|682.7|683.1|682.8|683.1|682.8|682.9|682.7|479
1654177110000|2022-06-02 13:38:30|683.2|683|683.2|682.8|683.4|683.2|683.2|682.8|3956
1654177120000|2022-06-02 13:38:40|683.1|682.7|683|682.6|683.1|682.7|683|682.5|0
1654177130000|2022-06-02 13:38:50|683.1|682.7|683.2|682.9|683.2|682.9|683.1|682.7|2813
1654177140000|2022-06-02 13:39:00||682.8||682.8||682.8||682.8|0
1654177160000|2022-06-02 13:39:20|683.1|682.7|683.1|682.7|683.1|682.7|683.1|682.7|0
1654177190000|2022-06-02 13:39:50||682.8||682.8||682.8||682.8|0
1654177200000|2022-06-02 13:40:00|683|682.7|682.9|682.6|683|682.7|682.9|682.6|0
1654177210000|2022-06-02 13:40:10|682.8||682.9||682.9||682.8||0
1654177220000|2022-06-02 13:40:20|683|682.7|683|682.8|683|682.8|683|682.7|415
1654177230000|2022-06-02 13:40:30||682.9||682.9||682.9||682.9|0
1654177240000|2022-06-02 13:40:40|683.1|683|683.4|683|683.4|683.1|683.1|683|1973
1654177250000|2022-06-02 13:40:50|683.5|683.3|683.5|683|683.5|683.3|683.5|683|0
1654177260000|2022-06-02 13:41:00||683.1||683.1||683.1||683.1|0
1654177270000|2022-06-02 13:41:10|683.6|683.2|683.6|683.2|683.6|683.2|683.6|683.2|100
1654177280000|2022-06-02 13:41:20|683.7|683.3|684.3|684|684.4|684.2|683.6|683.3|3043
1654177290000|2022-06-02 13:41:30|684.2|683.9|683.9|683.5|684.2|683.9|683.9|683.5|700
1654177300000|2022-06-02 13:41:40|683.8|683.4|683.4|683|683.8|683.4|683.4|683|0
1654177310000|2022-06-02 13:41:50|683.5||683.4||683.5||683.4||0
1654177320000|2022-06-02 13:42:00|683.5|682.9|683.3|682.8|683.5|682.9|683.3|682.8|0
1654177340000|2022-06-02 13:42:20|683.2|682.9|683.6|683.2|683.7|683.2|683.2|682.9|665
1654177350000|2022-06-02 13:42:30|683.5||683.6||683.6||683.5||0
1654177360000|2022-06-02 13:42:40|683.7|683.3|683.7|683.2|683.8|683.5|683.6|683.2|2232
1654177370000|2022-06-02 13:42:50||683.1||683.1||683.1||683.1|0
1654177380000|2022-06-02 13:43:00|683.8|683.2|684.2|683.7|684.3|683.9|683.8|683.2|408
1654177390000|2022-06-02 13:43:10|684.1|683.6|684|683.6|684.1|683.7|683.9|683.6|0
1654177400000|2022-06-02 13:43:20|683.9|683.5|683.9|683.3|684|683.5|683.9|683.3|0
1654177440000|2022-06-02 13:44:00|683.8|683.4|683.9|683.4|683.9|683.4|683.8|683.4|0
1654177480000|2022-06-02 13:44:40|683.8|683.5|683.9|683.5|683.9|683.6|683.7|683.5|1575
1654177490000|2022-06-02 13:44:50|684|683.6|684.2|683.8|684.3|684|684|683.6|1989
1654177500000|2022-06-02 13:45:00||683.7||683.7||683.7||683.7|0
1654177510000|2022-06-02 13:45:10|684.1||684.1||684.1||684.1||0
1654177520000|2022-06-02 13:45:20|684|683.6|683.9|683.6|684|683.6|683.9|683.6|0
1654177530000|2022-06-02 13:45:30||683.7||683.6||683.7||683.6|0
1654177560000|2022-06-02 13:46:00|683.8||683.8||683.8||683.8||0
1654177570000|2022-06-02 13:46:10|683.7|683.4|683.2|682.8|683.7|683.4|683.2|682.8|1802
1654177580000|2022-06-02 13:46:20|683.1|682.9|683.3|683.1|683.3|683.1|683.1|682.9|719
1654177590000|2022-06-02 13:46:30|683.4|683.3|683.6|683.3|683.6|683.3|683.4|683.3|5187
1654177600000|2022-06-02 13:46:40|683.7|683.4|684|683.6|684|683.6|683.7|683.4|0
1654177610000|2022-06-02 13:46:50|684.1|683.5|683.9|683.4|684.1|683.5|683.9|683.4|0
1654177620000|2022-06-02 13:47:00|683.8|683.3|683.7|683.3|683.8|683.3|683.7|683.3|0
1654177650000|2022-06-02 13:47:30|683.6||683.4||683.6||683.4||21549
1654177660000|2022-06-02 13:47:40|683.3|683.2|683.3|682.9|683.3|683.2|683.3|682.9|8878
1654177670000|2022-06-02 13:47:50||683||683||683||683|0
1654177690000|2022-06-02 13:48:10|683.2|682.9|682.9|682.7|683.2|682.9|682.9|682.7|884
1654177700000|2022-06-02 13:48:20|683|682.8|683.2|682.8|683.2|682.8|682.8|682.7|763
1654177710000|2022-06-02 13:48:30||682.9||682.9||682.9||682.9|0
1654177720000|2022-06-02 13:48:40|683.3|683|683.7|683.3|683.7|683.4|683.3|683|3169
1654177730000|2022-06-02 13:48:50|683.6|683.4|683.7|683.3|683.7|683.4|683.6|683.3|0
1654177760000|2022-06-02 13:49:20|683.8|683.4|684|683.6|684|683.6|683.8|683.4|0
1654177770000|2022-06-02 13:49:30|684.1||684.1||684.2||684.1||0
1654177780000|2022-06-02 13:49:40|684.8|683.7|684.9|684.4|685.4|685|684.5|683.7|36405
1654177800000|2022-06-02 13:50:00|684.8|684.3|684.6|684.3|684.8|684.5|684.6|684.3|1145
1654177810000|2022-06-02 13:50:10|684.7|684.4|684.8|684.4|684.8|684.4|684.7|684.4|52
1654177820000|2022-06-02 13:50:20|684.7|684.3|684.7|684.3|684.7|684.3|684.7|684.2|0
1654177830000|2022-06-02 13:50:30|684.6||684.6||684.6||684.6||0
1654177850000|2022-06-02 13:50:50|684.7|684.4|685|684.7|685|684.7|684.7|684.4|685
1654177860000|2022-06-02 13:51:00||684.6||684.6||684.6||684.6|0
1654177870000|2022-06-02 13:51:10|684.9|684.5|684.9|684.5|684.9|684.5|684.9|684.5|515
1654177880000|2022-06-02 13:51:20|685|684.6|685.1|684.7|685.1|684.7|685|684.6|0
1654177890000|2022-06-02 13:51:30|685|684.6|685.1|684.7|685.1|684.7|685|684.6|500
1654177900000|2022-06-02 13:51:40||684.6||684.7||684.7||684.6|0
1654177910000|2022-06-02 13:51:50|685|684.6|684.9|684.5|685|684.6|684.9|684.5|500
1654177920000|2022-06-02 13:52:00|684.5|684.6|684.5|684.2|684.8|684.6|684.5|684.2|7924
1654177930000|2022-06-02 13:52:10|684.6|684.3|684.8|684.4|684.8|684.5|684.6|684.3|424
1654177960000|2022-06-02 13:52:40||684.5||684.5||684.6||684.5|0
1654177970000|2022-06-02 13:52:50||684.6||684.6||684.6||684.6|0
1654177980000|2022-06-02 13:53:00|684.7|684.5|684.7|684.4|684.8|684.5|684.7|684.4|0
1654178000000|2022-06-02 13:53:20|684.8|684.5|684.8|684.4|684.8|684.6|684.7|684.4|1258
1654178010000|2022-06-02 13:53:30|684.9|684.5|684.9|684.7|685|684.7|684.9|684.5|1924
1654178020000|2022-06-02 13:53:40|685|684.8|685.2|685|685.2|685|685|684.8|1497
1654178040000|2022-06-02 13:54:00|685.3|685.1|685|684.6|685.3|685.2|684.9|684.6|4340
1654178050000|2022-06-02 13:54:10||684.5||684.5||684.5||684.4|0
1654178060000|2022-06-02 13:54:20||684.6||684.5||684.6||684.5|0
1654178070000|2022-06-02 13:54:30||684.6||684.6||684.6||684.6|0
1654178090000|2022-06-02 13:54:50|684.9|684.5|684.8|684.5|684.9|684.5|684.8|684.5|435
1654178100000|2022-06-02 13:55:00|684.7|684.4|684.6|684.2|684.7|684.4|684.6|684.2|0
1654178110000|2022-06-02 13:55:10|684.5||684.5||684.5||684.4||0
1654178130000|2022-06-02 13:55:30|684.4|684.1|684.4|684|684.4|684.1|684.4|684|786
1654178140000|2022-06-02 13:55:40|684.3||684.2||684.3||684.2||18
1654178150000|2022-06-02 13:55:50|684.1|683.9|683.4|683.1|684.1|683.9|683.3|683.1|23607
1654178160000|2022-06-02 13:56:00|683.3|683|683.2|682.7|683.3|683|683.2|682.7|787
1654178170000|2022-06-02 13:56:10|683.1|682.8|683.1|682.8|683.1|682.8|683|682.8|0
1654178180000|2022-06-02 13:56:20|683|682.7|683|682.7|683.1|683|683|682.7|984
1654178190000|2022-06-02 13:56:30|682.9|682.8|682.9|682.7|683|682.8|682.9|682.7|305
1654178200000|2022-06-02 13:56:40|682.8|682.6|682.7|682.6|682.9|682.7|682.7|682.6|300
1654178210000|2022-06-02 13:56:50||682.5||682.5||682.5||682.5|554
1654178220000|2022-06-02 13:57:00|682.8|682.6|682.7|682.5|682.8|682.6|682.7|682.5|1634
1654178230000|2022-06-02 13:57:10|682.6|682.4|682.6|682.3|682.7|682.4|682.5|682.3|824
1654178260000|2022-06-02 13:57:40|682.5|682.2|682.5|682.2|682.5|682.3|682.3|682.2|2050
1654178270000|2022-06-02 13:57:50|682.6|682.3|682.7|682.4|682.9|682.6|682.6|682.3|6989
1654178280000|2022-06-02 13:58:00||682.3||682.3||682.3||682.3|0
1654178290000|2022-06-02 13:58:10||682.2||682.2||682.2||682.2|0
1654178300000|2022-06-02 13:58:20||682.3||682.3||682.3||682.3|0
1654178350000|2022-06-02 13:59:10|682.8|682.4|683|682.4|683.1|682.4|682.8|682.4|0
1654178360000|2022-06-02 13:59:20||682.5||682.5||682.5||682.5|0
1654178390000|2022-06-02 13:59:50|682.9|682.4|682.9|682.4|682.9|682.4|682.9|682.4|168
1654178400000|2022-06-02 14:00:00|683|682.5|683|682.6|683|682.6|683|682.5|0
1654178410000|2022-06-02 14:00:10|683.1|682.7|682.9|682.4|683.1|682.7|682.9|682.3|255
1654178430000|2022-06-02 14:00:30||682.5||682.5||682.5||682.5|0
1654178440000|2022-06-02 14:00:40||682.4||682.4||682.6||682.4|0
1654178450000|2022-06-02 14:00:50|683|682.5|683|682.6|683|682.8|683|682.5|1189
1654178460000|2022-06-02 14:01:00|683.1|682.7|683.4|682.9|683.4|683|683.1|682.7|402
1654178470000|2022-06-02 14:01:10||682.8||682.8||682.8||682.8|0
1654178480000|2022-06-02 14:01:20||682.9||682.9||682.9||682.9|0
1654178490000|2022-06-02 14:01:30||682.8||682.8||682.8||682.8|0
1654178500000|2022-06-02 14:01:40|683.3||683.4||683.4||683.3||0
1654178510000|2022-06-02 14:01:50|683.3||683.3||683.4||683.3||0
1654178530000|2022-06-02 14:02:10|683.2||683.2||683.2||683.2||0
1654178540000|2022-06-02 14:02:20|683.3||683.3||683.3||683.3||0
1654178550000|2022-06-02 14:02:30|683.4|682.9|683.4|683|683.4|683|683.4|682.9|0
1654178610000|2022-06-02 14:03:30|683.3|682.9|683|682.8|683.3|682.9|683|682.8|1121
1654178620000|2022-06-02 14:03:40|682.9|682.7|682.9|682.7|682.9|682.7|682.9|682.5|789
1654178630000|2022-06-02 14:03:50|682.8|682.6|682.8|682.3|682.8|682.6|682.8|682.3|225
1654178640000|2022-06-02 14:04:00||682.4||682.4||682.4||682.4|0
1654178650000|2022-06-02 14:04:10||682.3||682.3||682.3||682.3|0
1654178660000|2022-06-02 14:04:20|682.7|682.2|682.7|682.2|682.7|682.2|682.7|682.2|0
1654178670000|2022-06-02 14:04:30||682.3||682.3||682.3||682.3|0
1654178690000|2022-06-02 14:04:50|682.8|682.4|682.9|682.4|683|682.7|682.8|682.4|2920
1654178700000|2022-06-02 14:05:00|682.8|682.3|682.5|682.2|682.8|682.3|682.5|682.2|898
1654178720000|2022-06-02 14:05:20|682.4|682.1|682.1|681.8|682.4|682.1|682|681.8|2729
1654178730000|2022-06-02 14:05:30|682|681.7|681.9|681.5|682|681.7|681.9|681.5|171
1654178740000|2022-06-02 14:05:40||681.4||681.4||681.4||681.4|0
1654178750000|2022-06-02 14:05:50|681.8|681.3|681.5|681.2|681.8|681.3|681.5|681.2|561
1654178760000|2022-06-02 14:06:00||681.1||681.1||681.1||681.1|0
1654178770000|2022-06-02 14:06:10|681.4||681.4||681.4||681.4||0
1654178780000|2022-06-02 14:06:20|681.3|681|681.2|681|681.3|681|681.1|681|2011
1654178790000|2022-06-02 14:06:30|681.3|681.1|681.7|681.3|681.7|681.4|681.3|681.1|278
1654178800000|2022-06-02 14:06:40|681.5|681.4|681.7|681.4|681.7|681.5|681.5|681.4|230
1654178830000|2022-06-02 14:07:10|681.8||681.6||681.8||681.6||0
1654178850000|2022-06-02 14:07:30|681.7|681.5|681.9|681.8|681.9|681.8|681.7|681.5|278
1654178860000|2022-06-02 14:07:40|682|681.9|682.1|681.8|682.1|681.9|682|681.8|924
1654178870000|2022-06-02 14:07:50|682|681.9|682.1|681.8|682.1|681.9|682|681.8|2006
1654178890000|2022-06-02 14:08:10|682.2||682.1||682.2||682.1||0
1654178900000|2022-06-02 14:08:20|682|681.7|682.1|681.7|682.1|681.8|682|681.7|534
1654178910000|2022-06-02 14:08:30|682.2||682.3||682.3||682.2||0
1654178920000|2022-06-02 14:08:40|682.2||682.2||682.2||682.2||0
1654178930000|2022-06-02 14:08:50|682.1||682.1||682.1||682.1||0
1654178940000|2022-06-02 14:09:00|682|681.6|681.6|681.4|682|681.6|681.6|681.4|511
1654178950000|2022-06-02 14:09:10|681.7|681.5|681.7|681.5|681.7|681.6|681.7|681.5|210
1654178960000|2022-06-02 14:09:20|681.8|681.6|682.1|681.9|682.2|682|681.8|681.6|3411
1654178990000|2022-06-02 14:09:50|682.2|681.8|681.8|681.5|682.2|681.8|681.8|681.5|1143
1654179000000|2022-06-02 14:10:00||681.4||681.4||681.4||681.4|0
1654179010000|2022-06-02 14:10:10||681.3||681.3||681.3||681.3|0
1654179020000|2022-06-02 14:10:20|681.7|681.2|681.6|681.3|681.7|681.3|681.5|681.1|590
1654179030000|2022-06-02 14:10:30|681.5|681.2|681.7|681.3|681.7|681.3|681.5|681.1|183
1654179040000|2022-06-02 14:10:40|681.8|681.4|682|681.6|682.1|681.7|681.8|681.4|967
1654179050000|2022-06-02 14:10:50|681.9|681.5|681.9|681.5|681.9|681.5|681.9|681.5|0
1654179060000|2022-06-02 14:11:00|682|681.6|682|681.6|682|681.6|682|681.6|0
1654179070000|2022-06-02 14:11:10|682.1|681.7|682.2|681.9|682.4|682|682.1|681.7|501
1654179080000|2022-06-02 14:11:20|682.3|682|682.5|682.1|682.6|682.2|682.3|682|1393
1654179090000|2022-06-02 14:11:30|682.4|682|682.4|681.9|682.4|682|682.4|681.9|0
1654179110000|2022-06-02 14:11:50|682.6|682.5|682.7|682.5|682.8|682.5|682.5|682.1|30002
1654179170000|2022-06-02 14:12:50|682.8|682.6|683.2|682.7|683.2|683|682.8|682.6|1866
1654179180000|2022-06-02 14:13:00|683.1|682.6|683|682.6|683.1|682.7|683|682.6|0
1654179190000|2022-06-02 14:13:10|682.9|682.5|683|682.6|683|682.7|682.9|682.5|562
1654179200000|2022-06-02 14:13:20|682.9|682.5|682.9|682.5|682.9|682.5|682.9|682.5|0
1654179210000|2022-06-02 14:13:30|683|682.6|683.3|683.1|683.3|683.1|683|682.6|13358
1654179220000|2022-06-02 14:13:40|683.2|683.2|683.5|683.2|683.5|683.3|683.2|683.2|3512
1654179230000|2022-06-02 14:13:50|683.4|683.3|683.5|683.1|683.5|683.3|683.4|683.1|1161
1654179250000|2022-06-02 14:14:10|683.4|683.2|683.3|683.1|683.4|683.2|683.2|683.1|1567
1654179260000|2022-06-02 14:14:20|683.2|683.2|683.2|682.9|683.4|683.2|683.2|682.8|477
1654179270000|2022-06-02 14:14:30|683.3||683.3||683.3||683.3||0
1654179310000|2022-06-02 14:15:10|683.2|683|683.2|682.9|683.2|683|683.2|682.9|434
1654179340000|2022-06-02 14:15:40|683.4|683.3|683.2|683|683.4|683.3|683.2|682.9|12113
1654179370000|2022-06-02 14:16:10|683.3|683.1|683.3|683|683.4|683.2|683.3|683|1544
1654179410000|2022-06-02 14:16:50|683.2||683.2||683.2||683.2||0
1654179420000|2022-06-02 14:17:00|683.1|682.9|683|682.8|683.1|682.9|683|682.8|227
1654179430000|2022-06-02 14:17:10|682.9|682.7|682.8|682.4|682.9|682.7|682.8|682.4|765
1654179440000|2022-06-02 14:17:20||682.3||682.3||682.3||682.3|0
1654179450000|2022-06-02 14:17:30|682.7|682.2|682.4|682|682.7|682.2|682.4|682|0
1654179470000|2022-06-02 14:17:50|682.3|681.9|682.2|681.9|682.3|682|682.2|681.9|0
1654179480000|2022-06-02 14:18:00|682.1|681.8|682|681.7|682.1|681.8|682|681.7|368
1654179500000|2022-06-02 14:18:20||681.8||681.8||681.9||681.8|416
1654179520000|2022-06-02 14:18:40|681.8|681.7|681.8|681.4|681.8|681.7|681.7|681.4|858
1654179530000|2022-06-02 14:18:50|681.6||681.6||681.6||681.6||0
1654179540000|2022-06-02 14:19:00|681.7|681.5|681.8|681.6|682|681.8|681.7|681.5|7356
1654179570000|2022-06-02 14:19:30|681.7|681.5|681.7|681.4|681.7|681.5|681.7|681.4|575
1654179580000|2022-06-02 14:19:40|681.6|681.3|681.3|681|681.6|681.3|681.3|681|200
1654179600000|2022-06-02 14:20:00|681.2|680.9|681.1|680.7|681.2|680.9|681.1|680.6|1294
1654179610000|2022-06-02 14:20:10|681.2|680.8|681.1|680.8|681.3|680.8|681.1|680.7|0
1654179620000|2022-06-02 14:20:20||680.7||680.6||680.7||680.6|0
1654179630000|2022-06-02 14:20:30|681|680.5|681|680.4|681|680.5|681|680.4|0
1654179640000|2022-06-02 14:20:40||680.5||680.5||680.6||680.5|0
1654179650000|2022-06-02 14:20:50|680.9|680.4|681|680.5|681.3|680.7|680.9|680.4|8052
1654179660000|2022-06-02 14:21:00|680.9|680.4|680.6|680.2|680.9|680.4|680.6|680.2|0
1654179670000|2022-06-02 14:21:10|680.5|680.1|680.3|680|680.5|680.1|680.3|680|765
1654179680000|2022-06-02 14:21:20|680|679.7|679.9|679.4|680.1|679.7|679.9|679.4|353
1654179690000|2022-06-02 14:21:30||679.5||679.4||679.5||679.4|0
1654179700000|2022-06-02 14:21:40|680|679.5|680.1|679.7|680.1|679.9|680|679.5|2477
1654179710000|2022-06-02 14:21:50|679.5|679.4|679.8|679.2|680|679.5|679.5|679.1|33498
1654179720000|2022-06-02 14:22:00|679.6|679.1|679.5|679.1|679.6|679.1|679.5|679.1|0
1654179740000|2022-06-02 14:22:20|679.6|679.3|679.6|679.3|679.6|679.3|679.4|679.3|385
1654179770000|2022-06-02 14:22:50|679.7|679.6|679.9|679.6|679.9|679.7|679.7|679.6|3322
1654179800000|2022-06-02 14:23:20|679.8|679.7|679.7|679.3|679.8|679.7|679.7|679.3|6677
1654179810000|2022-06-02 14:23:30|679.6|679.4|679.7|679.3|679.8|679.7|679.6|679.3|257
1654179820000|2022-06-02 14:23:40|679.6||679.6||679.6||679.6||0
1654179830000|2022-06-02 14:23:50|679.5|679.2|679.2|679|679.5|679.2|679.2|679|9432
1654179840000|2022-06-02 14:24:00|||||||||1106
1654179860000|2022-06-02 14:24:20|679.3|679.1|679.4|679.1|679.4|679.1|679.2|679.1|2906
1654179900000|2022-06-02 14:25:00|679.3|679|679.4|679|679.4|679|679.3|679|493
1654179920000|2022-06-02 14:25:20|679.3||679.4||679.4||679.3||0
1654179930000|2022-06-02 14:25:30|679.3||679.3||679.3||679.3||0
1654179950000|2022-06-02 14:25:50|679.4|679.1|679.4|679|679.4|679.2|679.4|679|0
1654179960000|2022-06-02 14:26:00|679.3||679.3||679.3||679.3||0
1654179970000|2022-06-02 14:26:10|679.4|679.1|679.6|679.3|679.9|679.6|679.4|679|4214
1654179980000|2022-06-02 14:26:20||679.2||679.1||679.2||679.1|0
1654179990000|2022-06-02 14:26:30|679.5|679|679.3|679|679.5|679|679.3|679|0
1654180000000|2022-06-02 14:26:40|679.2|679.1|679.4|679|679.5|679.2|679.2|679|3900
1654180020000|2022-06-02 14:27:00|679.3|678.9|679.2|678.9|679.3|678.9|679.1|678.9|26185
1654180030000|2022-06-02 14:27:10|679.1|678.8|679.1|678.6|679.1|678.8|679.1|678.6|1047
1654180060000|2022-06-02 14:27:40|679||678.8||679||678.8||0
1654180070000|2022-06-02 14:27:50|678.9|678.7|679.7|679.4|679.7|679.4|678.9|678.7|4064
1654180080000|2022-06-02 14:28:00|679.6|679.3|679.4|679|679.6|679.3|679.4|679|603
1654180090000|2022-06-02 14:28:10||679.1||679.1||679.1||679|400
1654180100000|2022-06-02 14:28:20||679||679.1||679.1||679|0
1654180150000|2022-06-02 14:29:10|679.5||679.5||679.5||679.5||0
1654180160000|2022-06-02 14:29:20|679.4||679.4||679.4||679.4||0
1654180170000|2022-06-02 14:29:30|679.5||679.5||679.5||679.5||0
1654180180000|2022-06-02 14:29:40|679.4|679.2|679.4|679.1|679.4|679.2|679.4|679.1|210
1654180190000|2022-06-02 14:29:50|679.5|679.2|679.5|679.2|679.5|679.3|679.5|679.2|0
1654180210000|2022-06-02 14:30:10|679.7|679.3|679.6|679.3|680|679.7|679.6|679.3|2821
1654180230000|2022-06-02 14:30:30|679.7|679.4|680|679.7|680|679.8|679.7|679.4|1097
1654180250000|2022-06-02 14:30:50|680.1|679.8|680.1|679.8|680.1|679.8|680.1|679.8|0
1654180260000|2022-06-02 14:31:00|679.9|679.7|679.9|679.6|679.9|679.7|679.8|679.6|404
1654180270000|2022-06-02 14:31:10|679.8|679.5|679.8|679.6|679.9|679.8|679.7|679.4|1433
1654180280000|2022-06-02 14:31:20|679.9|679.7|680.1|679.8|680.1|679.9|679.9|679.7|118
1654180290000|2022-06-02 14:31:30|680.4|680.3|680.5|680.1|680.5|680.3|680.3|680|31000
1654180310000|2022-06-02 14:31:50||680.2||680.1||680.2||680.1|0
1654180320000|2022-06-02 14:32:00|680.4|680|679.9|679.7|680.4|680|679.9|679.7|1226
1654180330000|2022-06-02 14:32:10|680|679.8|680|679.8|680|679.9|680|679.8|433
1654180340000|2022-06-02 14:32:20|679.9|679.7|679.9|679.7|679.9|679.7|679.9|679.7|0
1654180380000|2022-06-02 14:33:00|679.8|679.6|679.7|679.3|679.8|679.6|679.7|679.3|1441
1654180390000|2022-06-02 14:33:10|680|679.9|679.9|679.6|680|679.9|679.9|679.5|38000
1654180430000|2022-06-02 14:33:50|679.8|679.5|679.6|679.4|679.8|679.5|679.6|679.3|200
1654180440000|2022-06-02 14:34:00|679.7|679.5|680|679.7|680|679.7|679.7|679.5|1351
1654180450000|2022-06-02 14:34:10|679.9|679.6|680|679.7|680|679.7|679.9|679.6|0
1654180460000|2022-06-02 14:34:20|679.9|679.8|680.4|679.9|680.4|679.9|679.9|679.8|247
1654180470000|2022-06-02 14:34:30|680.3|680|680.5|680.2|680.6|680.2|680.3|680|783
1654180480000|2022-06-02 14:34:40|680.7|680.6|680.5|680.1|680.7|680.6|680.5|680.1|12986
1654180490000|2022-06-02 14:34:50|680.4|680|680.3|679.9|680.4|680|680.3|679.9|703
1654180510000|2022-06-02 14:35:10||680||680||680||680|0
1654180520000|2022-06-02 14:35:20|680.4|680.1|680.4|680|680.5|680.3|680.3|680|972
1654180530000|2022-06-02 14:35:30|680.3||680.3||680.3||680.3||0
1654180540000|2022-06-02 14:35:40||680.1||680||680.1||680|1145
1654180550000|2022-06-02 14:35:50|680.2|679.9|679.9|679.5|680.2|679.9|679.9|679.5|1486
1654180560000|2022-06-02 14:36:00||679.4||679.4||679.4||679.4|0
1654180590000|2022-06-02 14:36:30|679.8|679.3|679.8|679.3|679.8|679.3|679.8|679.3|0
1654180610000|2022-06-02 14:36:50||679.4||679.4||679.4||679.4|0
1654180620000|2022-06-02 14:37:00||679.3||679.3||679.3||679.3|0
1654180630000|2022-06-02 14:37:10|679.7|679.2|679.6|679.2|679.7|679.2|679.6|679.2|0
1654180640000|2022-06-02 14:37:20|679.5|679.1|679.2|678.9|679.5|679.1|679.2|678.8|225
1654180650000|2022-06-02 14:37:30|679.1|678.8|679.1|678.8|679.1|678.8|679.1|678.8|0
1654180660000|2022-06-02 14:37:40|679|678.7|679.2|678.9|679.2|678.9|678.9|678.6|693
1654180690000|2022-06-02 14:38:10|679.1|678.8|679.1|678.8|679.1|678.8|679.1|678.8|0
1654180700000|2022-06-02 14:38:20||678.7||678.7||678.7||678.7|0
1654180710000|2022-06-02 14:38:30|679.2|678.8|679|678.6|679.2|678.8|679|678.6|0
1654180730000|2022-06-02 14:38:50|678.9|678.5|678.9|678.5|678.9|678.5|678.9|678.5|0
1654180740000|2022-06-02 14:39:00|678.8||678.8||678.8||678.8||0
1654180770000|2022-06-02 14:39:30||678.6||678.6||678.6||678.6|0
1654180780000|2022-06-02 14:39:40||678.5||678.5||678.5||678.5|0
1654180810000|2022-06-02 14:40:10|678.9|678.6|678.8|678.5|679.1|678.8|678.8|678.5|3350
1654180830000|2022-06-02 14:40:30|678.9|678.6|679|678.7|679.3|678.9|678.9|678.6|8431
1654180840000|2022-06-02 14:40:40||678.8||678.7||678.8||678.7|0
1654180860000|2022-06-02 14:41:00|678.9|678.6|678.7|678.6|678.9|678.6|678.5|678.2|27164
1654180870000|2022-06-02 14:41:10|678.8|678.7|679|678.7|679.1|678.8|678.8|678.7|3599
1654180880000|2022-06-02 14:41:20|678.9|678.6|678.9|678.6|678.9|678.6|678.9|678.6|0
1654180900000|2022-06-02 14:41:40|678.8|678.7|678.9|678.6|678.9|678.7|678.8|678.6|293
1654180920000|2022-06-02 14:42:00|679|678.7|679.2|678.8|679.2|678.9|679|678.7|1997
1654180930000|2022-06-02 14:42:10|679.1|678.7|678.9|678.6|679.1|678.7|678.9|678.6|804
1654180960000|2022-06-02 14:42:40|678.8||678.8||678.8||678.8||0
1654180990000|2022-06-02 14:43:10|678.9|678.7|678.8|678.7|678.9|678.7|678.8|678.7|0
1654181000000|2022-06-02 14:43:20|678.9|678.8|679.1|678.8|679.1|678.9|678.9|678.8|1008
1654181010000|2022-06-02 14:43:30||678.9||678.9||678.9||678.9|0
1654181030000|2022-06-02 14:43:50|679.2|679.1|679.2|679.1|679.3|679.1|679.2|679.1|2944
1654181040000|2022-06-02 14:44:00|679.3||679.3||679.3||679.3||0
1654181050000|2022-06-02 14:44:10|679.4|679|679.4|679|679.4|679|679.3|679|500
1654181060000|2022-06-02 14:44:20|679.3||679.2||679.3||679.2||0
1654181090000|2022-06-02 14:44:50|679.1|678.9|678.8|678.6|679.1|678.9|678.5|678.3|29044
1654181100000|2022-06-02 14:45:00|678.9|678.7|679.1|678.8|679.1|678.9|678.9|678.7|1755
1654181110000|2022-06-02 14:45:10||678.7||678.7||678.7||678.7|0
1654181130000|2022-06-02 14:45:30||678.8||678.8||678.8||678.8|0
1654181160000|2022-06-02 14:46:00|679|678.7|679|678.6|679|678.7|679|678.6|0
1654181170000|2022-06-02 14:46:10|678.9||678.9||678.9||678.9||0
1654181180000|2022-06-02 14:46:20|679||678.8||679||678.8||0
1654181190000|2022-06-02 14:46:30|678.9|678.7|679|678.7|679|678.8|678.9|678.7|1348
1654181200000|2022-06-02 14:46:40|||||||||120
1654181210000|2022-06-02 14:46:50||678.8||678.8||678.8||678.8|0
1654181220000|2022-06-02 14:47:00|679.1|678.9|679.4|679.1|679.4|679.1|679.1|678.9|1981
1654181230000|2022-06-02 14:47:10||679||679||679||679|0
1654181240000|2022-06-02 14:47:20|679.3|678.9|679.1|678.8|679.3|678.9|679.1|678.8|965
1654181250000|2022-06-02 14:47:30||678.7||678.7||678.7||678.7|0
1654181260000|2022-06-02 14:47:40|679|678.6|678.9|678.6|679|678.6|678.8|678.6|2182
1654181280000|2022-06-02 14:48:00|678.8|678.7|679.1|678.8|679.1|678.8|678.8|678.7|1284
1654181290000|2022-06-02 14:48:10||678.7||678.7||678.7||678.7|0
1654181310000|2022-06-02 14:48:30|679.2|678.8|679.3|679.1|679.4|679.1|679.2|678.8|875
1654181330000|2022-06-02 14:48:50|679.2|679|679.2|678.9|679.2|679|679.2|678.9|403
1654181340000|2022-06-02 14:49:00|679.1|678.8|679|678.7|679.1|678.8|679|678.7|0
1654181350000|2022-06-02 14:49:10|678.9|678.6|678.9|678.6|678.9|678.6|678.9|678.6|50
1654181380000|2022-06-02 14:49:40|678.8||678.8||678.8||678.8||0
1654181390000|2022-06-02 14:49:50|678.9|678.7|679.2|678.9|679.2|679|678.9|678.7|2614
1654181400000|2022-06-02 14:50:00|679.3|678.8|679.2|678.8|679.3|678.8|679.2|678.8|0
1654181410000|2022-06-02 14:50:10|679.3|678.9|679.4|679.1|679.4|679.1|679.3|678.9|12
1654181420000|2022-06-02 14:50:20||679||679||679||679|0
1654181460000|2022-06-02 14:51:00||679.1||679.1||679.1||679.1|0
1654181470000|2022-06-02 14:51:10|679.3|679|679.4|679|679.4|679|679.3|679|0
1654181480000|2022-06-02 14:51:20|679.3||679.3||679.3||679.3||0
1654181510000|2022-06-02 14:51:50|679.2|678.9|679.6|679.3|679.6|679.3|679.1|678.8|2093
1654181550000|2022-06-02 14:52:30|679.7|679.4|680.1|679.8|680.1|679.9|679.7|679.4|3119
1654181580000|2022-06-02 14:53:00|680|679.9|680|679.8|680.4|680.2|680|679.8|22657
1654181590000|2022-06-02 14:53:10|679.9|679.7|679.8|679.7|679.9|679.7|679.8|679.7|2485
1654181600000|2022-06-02 14:53:20||679.6||679.5||679.6||679.5|1041
1654181620000|2022-06-02 14:53:40||679.6||679.6||679.6||679.6|0
1654181670000|2022-06-02 14:54:30|679.7|679.5|679.8|679.6|679.8|679.6|679.7|679.5|1000
1654181690000|2022-06-02 14:54:50||679.5||679.5||679.5||679.5|18
1654181720000|2022-06-02 14:55:20|679.7||679.8||679.8||679.7||246
1654181730000|2022-06-02 14:55:30||679.6||679.6||679.6||679.6|0
1654181760000|2022-06-02 14:56:00|679.9|679.7|680.5|680.1|680.5|680.1|679.9|679.7|4187
1654181770000|2022-06-02 14:56:10|680.6|680.2|680.3|680|680.6|680.2|680.2|679.9|8170
1654181800000|2022-06-02 14:56:40|680.2||680.3||680.3||680.2||1401
1654181830000|2022-06-02 14:57:10|680.2|679.9|679.5|679.2|680.2|679.9|679.5|679.2|4920
1654181840000|2022-06-02 14:57:20|679.4|679.1|679.3|678.9|679.4|679.1|679.3|678.9|0
1654181850000|2022-06-02 14:57:30|679.2|678.8|679.2|678.8|679.2|678.8|679.2|678.8|0
1654181860000|2022-06-02 14:57:40|679.3|678.9|679.3|679|679.3|679|679.3|678.9|0
1654181880000|2022-06-02 14:58:00|679.2|678.9|679.1|678.8|679.2|678.9|679.1|678.8|0
1654181920000|2022-06-02 14:58:40|679.2|678.9|679.5|679.2|679.5|679.3|679.2|678.9|2988
1654181930000|2022-06-02 14:58:50||679.1||679.1||679.1||679.1|0
1654181940000|2022-06-02 14:59:00|679.7|679.2|679.6|679.3|679.8|679.5|679.5|679.2|1673
1654181980000|2022-06-02 14:59:40|679.5||679.6||679.6||679.5||0
1654182000000|2022-06-02 15:00:00|679.7|679.4|679.6|679.3|679.7|679.4|679.6|679.3|585
1654182010000|2022-06-02 15:00:10|679.5||679.5||679.5||679.4||722
1654182070000|2022-06-02 15:01:10|679.6||679.6||679.6||679.6||0
1654182080000|2022-06-02 15:01:20|679.5||679.5||679.5||679.5||0
1654182090000|2022-06-02 15:01:30|679.6||679.6||679.6||679.6||0
1654182100000|2022-06-02 15:01:40|679.5||679.5||679.5||679.5||0
1654182110000|2022-06-02 15:01:50|679.6|679.4|679.8|679.6|679.9|679.6|679.6|679.4|813
1654182120000|2022-06-02 15:02:00|679.9|679.7|680.1|679.7|680.1|679.8|679.9|679.7|534
1654182130000|2022-06-02 15:02:10|680|679.8|680|679.8|680|679.8|680|679.8|0
1654182140000|2022-06-02 15:02:20|680.1|679.9|680.2|680|680.2|680|680.1|679.8|0
1654182150000|2022-06-02 15:02:30|680.3|680.2|680.5|680.2|680.5|680.3|680.2|680.2|820
1654182160000|2022-06-02 15:02:40|680.6|680.3|680.8|680.3|680.8|680.4|680.6|680.2|1770
1654182170000|2022-06-02 15:02:50|680.7||680.7||680.7||680.7||0
1654182180000|2022-06-02 15:03:00|680.8|680.4|680.8|680.4|680.8|680.4|680.8|680.4|0
1654182210000|2022-06-02 15:03:30|680.9|680.5|680.9|680.5|680.9|680.5|680.9|680.5|0
1654182220000|2022-06-02 15:03:40|681|680.6|681|680.7|681|680.7|681|680.6|0
1654182240000|2022-06-02 15:04:00|681.1|680.6|681.2|680.8|681.2|680.8|681.1|680.6|757
1654182250000|2022-06-02 15:04:10|681.3|680.9|681.1|680.8|681.3|680.9|681|680.8|13013
1654182260000|2022-06-02 15:04:20|681|680.7|680.7|680.4|681|680.7|680.7|680.4|1349
1654182270000|2022-06-02 15:04:30|680.6||680.6||680.6||680.6||0
1654182280000|2022-06-02 15:04:40|680.5|680.3|680.5|680.1|680.5|680.3|680.5|680.1|1997
1654182290000|2022-06-02 15:04:50|680.6|680.3|680.6|680.3|680.6|680.4|680.5|680.3|724
1654182300000|2022-06-02 15:05:00|680.5|680.2|680.5|680.3|680.6|680.4|680.4|680.1|1263
1654182310000|2022-06-02 15:05:10|680.6||680.6||680.6||680.6||0
1654182320000|2022-06-02 15:05:20|680.5||680.5||680.5||680.5||0
1654182330000|2022-06-02 15:05:30|680.4|680.2|680.5|680.1|680.5|680.2|680.4|680.1|141
1654182360000|2022-06-02 15:06:00||680.2||680.3||680.3||680.2|0
1654182380000|2022-06-02 15:06:20|680.6|680.4|680.6|680.1|680.6|680.5|680.4|680|385
1654182390000|2022-06-02 15:06:30||680.4||680.3||680.4||680.3|0
1654182420000|2022-06-02 15:07:00|680.7|680.4|680.7|680.4|680.7|680.6|680.7|680.4|1061
1654182480000|2022-06-02 15:08:00|680.6||680.7||680.7||680.6||1000
1654182500000|2022-06-02 15:08:20||680.5||680.5||680.5||680.5|0
1654182540000|2022-06-02 15:09:00|680.6|680.4|680.7|680.3|680.7|680.4|680.6|680.3|0
1654182590000|2022-06-02 15:09:50|680.8|680.5|680.8|680.5|680.8|680.5|680.8|680.5|13
1654182600000|2022-06-02 15:10:00|680.6|680.4|680.6|680.3|680.6|680.5|680.6|680.3|63
1654182640000|2022-06-02 15:10:40|680.7|680.4|680.8|680.4|680.8|680.5|680.7|680.4|764
1654182660000|2022-06-02 15:11:00|680.7||680.7||680.7||680.7||0
1654182690000|2022-06-02 15:11:30|680.6|680.3|680.6|680.3|680.6|680.6|680.6|680.3|848
1654182710000|2022-06-02 15:11:50|680.7|680.4|680.8|680.4|680.8|680.4|680.7|680.4|0
1654182720000|2022-06-02 15:12:00||680.5||680.6||680.6||680.5|0
1654182740000|2022-06-02 15:12:20|680.9|680.7|680.9|680.8|681.1|680.8|680.9|680.7|700
1654182750000|2022-06-02 15:12:30|681|680.7|680.7|680.6|681|680.8|680.7|680.6|1072
1654182760000|2022-06-02 15:12:40|680.8|680.5|680.7|680.5|680.8|680.5|680.7|680.5|830
1654182770000|2022-06-02 15:12:50|680.8||680.8||680.8||680.8||0
1654182780000|2022-06-02 15:13:00||680.6||680.6||680.6||680.6|0
1654182800000|2022-06-02 15:13:20|680.7|680.5|680.7|680.4|680.7|680.5|680.7|680.4|240
1654182820000|2022-06-02 15:13:40|680.6||680.6||680.6||680.6||0
1654182840000|2022-06-02 15:14:00|680.5||680.5||680.5||680.5||0
1654182850000|2022-06-02 15:14:10|680.4|680.3|680.2|679.9|680.4|680.3|680.2|679.9|19697
1654182870000|2022-06-02 15:14:30|680.1|679.8|680|679.7|680.1|679.8|680|679.7|889
1654182880000|2022-06-02 15:14:40|679.9|679.6|679.8|679.4|679.9|679.6|679.8|679.4|0
1654182890000|2022-06-02 15:14:50|679.9|679.5|679.7|679.4|680|679.8|679.7|679.4|3827
1654182900000|2022-06-02 15:15:00|679.6|679.3|679.6|679.1|679.6|679.3|679.6|678.9|402
1654182910000|2022-06-02 15:15:10||679.2||679.2||679.2||679.2|0
1654182920000|2022-06-02 15:15:20|679.7|679.3|679.5|679.3|679.7|679.3|679.5|679.3|0
1654182980000|2022-06-02 15:16:20|679.4|679.2|679.2|678.9|679.4|679.2|679.2|678.9|488
1654182990000|2022-06-02 15:16:30|679.3|678.8|679.4|679|679.4|679|679.3|678.8|1319
1654183000000|2022-06-02 15:16:40|679|678.9|679.3|678.9|679.4|679|679|678.9|5000
1654183010000|2022-06-02 15:16:50|679.2||679.1||679.2||679.1||0
1654183020000|2022-06-02 15:17:00|679.2|679|679.2|678.9|679.2|679.1|679.1|678.9|4691
1654183030000|2022-06-02 15:17:10|679.1|678.8|679.1|678.7|679.1|678.8|679|678.7|687
1654183040000|2022-06-02 15:17:20|679|678.6|679|678.6|679|678.6|678.9|678.6|2432
1654183070000|2022-06-02 15:17:50|678.9||678.8||678.9||678.7||6819
1654183080000|2022-06-02 15:18:00|678.7||678.8||678.8||678.7||24
1654183090000|2022-06-02 15:18:10|678.7|678.7|679|678.7|679|678.8|678.7|678.7|2914
1654183100000|2022-06-02 15:18:20|679.1||679.1||679.1||679.1||0
1654183120000|2022-06-02 15:18:40|679.2|678.8|679.2|679|679.3|679.1|679.2|678.8|1740
1654183160000|2022-06-02 15:19:20|679.3|679.1|679.5|679.3|679.7|679.3|679.3|679.1|1762
1654183200000|2022-06-02 15:20:00||679.4||679.3||679.4||679.3|233
1654183290000|2022-06-02 15:21:30|679.6|679.4|679.5|679.3|679.7|679.5|679.5|679.3|4999
1654183300000|2022-06-02 15:21:40|679.6|679.4|679.6|679.3|679.6|679.4|679.6|679.3|402
1654183310000|2022-06-02 15:21:50|679.5||679.5||679.5||679.5||0
1654183320000|2022-06-02 15:22:00|679.4|679.2|679.5|679.2|679.5|679.2|679.4|679.1|1169
1654183340000|2022-06-02 15:22:20|679.6|679.3|679.5|679.3|679.7|679.4|679.5|679.3|694
1654183440000|2022-06-02 15:24:00|679.7|679.4|679.7|679.4|679.7|679.5|679.7|679.4|866
1654183450000|2022-06-02 15:24:10|679.6|679.6|679.6|679.4|679.7|679.6|679.6|679.4|1970
1654183480000|2022-06-02 15:24:40|679.7|679.5|679.8|679.7|680.1|679.7|679.7|679.5|1825
1654183490000|2022-06-02 15:24:50|679.9|679.8|679.9|679.8|679.9|679.8|679.9|679.8|53
1654183500000|2022-06-02 15:25:00|679.8|679.7|679.8|679.7|679.8|679.7|679.8|679.7|0
1654183510000|2022-06-02 15:25:10|679.9|679.8|679.9|679.7|680.2|680|679.8|679.7|2258
1654183520000|2022-06-02 15:25:20|680|679.8|680|679.8|680.1|679.9|680|679.7|2598
1654183580000|2022-06-02 15:26:20|679.8|679.7|679.8|679.7|679.8|679.7|679.8|679.6|1738
1654183600000|2022-06-02 15:26:40||679.6||679.6||679.6||679.6|12
1654183620000|2022-06-02 15:27:00|679.7|679.4|679.7|679.4|679.7|679.6|679.5|679.4|934
1654183630000|2022-06-02 15:27:10|679.6|679.5|679.5|679.2|679.6|679.5|679.5|679.2|839
1654183640000|2022-06-02 15:27:20|679.4|679.1|679.1|678.9|679.4|679.1|679.1|678.8|1109
1654183650000|2022-06-02 15:27:30||678.8||678.7||678.8||678.7|0
1654183660000|2022-06-02 15:27:40|679|678.6|679|678.7|679|678.7|679|678.6|645
1654183670000|2022-06-02 15:27:50|679.1|678.8|679|678.8|679.1|678.9|679|678.8|1359
1654183680000|2022-06-02 15:28:00|678.9|678.7|679|678.7|679|678.7|678.9|678.6|13
1654183690000|2022-06-02 15:28:10|678.9||678.9||678.9||678.9||0
1654183700000|2022-06-02 15:28:20|679||679||679||679||353
1654183730000|2022-06-02 15:28:50||678.8||678.8||678.8||678.8|0
1654183740000|2022-06-02 15:29:00|678.9|678.7|678.8|678.6|679|678.7|678.8|678.6|2911
1654183750000|2022-06-02 15:29:10|678.9|678.7|679|678.6|679|678.9|678.8|678.6|8307
1654183760000|2022-06-02 15:29:20|678.9|678.7|678.8|678.6|679|678.7|678.8|678.6|21522
1654183770000|2022-06-02 15:29:30|678.7|678.5|678.6|678.3|678.8|678.5|678.6|678.1|10523
1654183780000|2022-06-02 15:29:40|678.7|678.5|678.8|678.3|678.8|678.5|678.7|678.3|2486
1654183790000|2022-06-02 15:29:50|678.7|678.2|678.5|678.1|678.7|678.2|678.5|678|1882
1654239620000|2022-06-03 07:00:20|680|679|680|679|680|679|680|679|39483
1654239630000|2022-06-03 07:00:30|680.2|679.1|680.2|679.2|681.3|679.6|679.5|679|24430
1654239640000|2022-06-03 07:00:40|680.1|679|678|676.7|680.1|679|677.3|676|15483
1654239650000|2022-06-03 07:00:50|677.1|676.9|677.4|676.4|678.9|678|676.6|676|33173
1654239660000|2022-06-03 07:01:00|677.3|676.5|678|676.6|678|677.2|676.2|675|16278
1654239670000|2022-06-03 07:01:10|677.9|676.4|677.9|676.7|678.8|678|676.7|675.4|18483
1654239680000|2022-06-03 07:01:20|677.8|676.6|676.5|675.1|678.2|676.7|676.5|675|9427
1654239690000|2022-06-03 07:01:30|676.2|675|674.1|673|676.5|675.1|674.1|673|23864
1654239700000|2022-06-03 07:01:40|674.2|673.1|674.3|673.1|674.5|673.1|673.9|673.1|1330
1654239710000|2022-06-03 07:01:50|674.5|673.2|675.4|674.1|675.6|674.5|674.3|673.2|19383
1654239720000|2022-06-03 07:02:00|675.5|674.2|675.6|674.5|675.6|674.5|675.5|674.2|0
1654239730000|2022-06-03 07:02:10|675.5|674.6|674.7|674|675.7|675|674.3|674|39639
1654239740000|2022-06-03 07:02:20|674.6|673.9|674.9|673.7|675.3|674.2|674.3|673.7|15561
1654239750000|2022-06-03 07:02:30|674.8|673.6|674|673.4|674.8|673.7|673.4|673.1|9276
1654239760000|2022-06-03 07:02:40|673.9|673.5|673.5|673.4|674|673.5|673.5|673.4|4326
1654239770000|2022-06-03 07:02:50|673.6|673|673.3|672.7|673.7|673|673.3|672.7|6750
1654239780000|2022-06-03 07:03:00|673.5|672.8|674|673.3|674.7|673.3|673.5|672.8|1345
1654239810000|2022-06-03 07:03:30||673.4||673.6||673.6||673.4|0
1654239820000|2022-06-03 07:03:40|673.9|673.3|673.3|672.3|673.9|673.3|673.3|672.3|10407
1654239830000|2022-06-03 07:03:50|673.1|672.4|675.2|674|675.2|674|673.1|672.4|12761
1654239840000|2022-06-03 07:04:00|675.1|673.9|674.5|673.5|675.1|673.9|674.5|673.5|0
1654239850000|2022-06-03 07:04:10|674.4||674.3||674.4||674.3||0
1654239870000|2022-06-03 07:04:30|674.2|673.3|673.6|672.1|674.2|673.3|673.5|672.1|351
1654239890000|2022-06-03 07:04:50||672.2||672.2||672.2||672.2|0
1654239900000|2022-06-03 07:05:00||672.3||672.6||672.6||672.3|498
1654239910000|2022-06-03 07:05:10|673.5||673.5||673.5||673.5||0
1654239920000|2022-06-03 07:05:20|673.4|672.8|673.4|672.8|673.4|672.8|673.4|672.8|0
1654239930000|2022-06-03 07:05:30|673.3|672.6|673|672|673.3|672.6|673|672|350
1654239940000|2022-06-03 07:05:40|672.9|671.8|672.3|671.4|672.9|671.8|672.3|671.4|10402
1654239950000|2022-06-03 07:05:50||671.5||671.5||671.5||671.5|0
1654239960000|2022-06-03 07:06:00|672.4|671.9|673.3|672.5|673.4|672.5|672.4|671.9|3344
1654239970000|2022-06-03 07:06:10|673.2|672.4|673.1|672.3|673.2|672.4|673|672.3|200
1654239980000|2022-06-03 07:06:20|673|672.5|673|672.3|673|672.5|672.9|672.3|1040
1654239990000|2022-06-03 07:06:30|672.6|672.2|671.5|671|673|672.2|671.3|671|31673
1654240000000|2022-06-03 07:06:40|671.4|671.1|671.9|671.1|672.2|671.3|671.4|671.1|1434
1654240010000|2022-06-03 07:06:50|672||671.8||672||671.8||0
1654240020000|2022-06-03 07:07:00|672|671.3|671.9|671.4|672.2|671.4|671.9|671.3|0
1654240030000|2022-06-03 07:07:10|671.8|671.5|671.8|671.5|672.2|671.6|671.6|671.5|2260
1654240040000|2022-06-03 07:07:20|671.9|671.6|672.1|671.6|673|672.3|671.9|671.6|17605
1654240060000|2022-06-03 07:07:40|672|671.5|671.6|671.4|672|671.6|671.5|671.4|23092
1654240070000|2022-06-03 07:07:50|671.8|671.5|671.5|671.1|672.4|671.7|671.4|671.1|39923
1654240080000|2022-06-03 07:08:00|671.4|671.4|672.1|671.7|672.2|671.7|671.3|671.1|4064
1654240090000|2022-06-03 07:08:10|672.3|671.5|671.7|671.1|672.3|672.2|671.7|671.1|5650
1654240100000|2022-06-03 07:08:20|671.6|671|671.5|671|671.6|671|671.5|671|541
1654240110000|2022-06-03 07:08:30|671.4||671.3||671.4||671.3||0
1654240120000|2022-06-03 07:08:40|671.2|670.6|671.4|670.9|671.5|671.1|671.1|670.4|4027
1654240130000|2022-06-03 07:08:50||670.8||671||671||670.8|0
1654240140000|2022-06-03 07:09:00|671.3|670.8|671.2|670.5|671.3|670.8|671|670.3|455
1654240150000|2022-06-03 07:09:10|671.1||671||671.1||671||0
1654240160000|2022-06-03 07:09:20|671.1|670.7|671.4|670.6|671.5|670.7|671.1|670.5|0
1654240170000|2022-06-03 07:09:30|671.5|670.7|671.7|670.9|672.2|671.8|671.5|670.7|4171
1654240180000|2022-06-03 07:09:40|671.6|670.8|671.6|671|671.7|671|671.5|670.8|0
1654240190000|2022-06-03 07:09:50|671.9|671.8|671.7|671|671.9|671.8|671.6|671|10822
1654240210000|2022-06-03 07:10:10|671.6|670.8|670.8|670.3|671.6|670.8|670.8|670.3|30282
1654240220000|2022-06-03 07:10:20|671|670.4|671|670.4|671|670.4|671|670.4|0
1654240230000|2022-06-03 07:10:30|670.9|670.3|670.8|670.3|670.9|670.8|670.7|670.3|2922
1654240240000|2022-06-03 07:10:40|670.6|670.1|670.5|670.1|670.6|670.2|670.3|670.1|1943
1654240250000|2022-06-03 07:10:50|670.6|670.2|671.1|670.5|671.2|670.7|670.6|670.2|4761
1654240260000|2022-06-03 07:11:00|670.9|670.4|670.9|670.6|670.9|670.6|670.9|670.4|0
1654240270000|2022-06-03 07:11:10|670.8|670.4|670.6|670.1|670.8|670.7|670.6|670.1|1102
1654240280000|2022-06-03 07:11:20|670.5|670|669.9|669.3|670.6|670|669.7|669.2|39914
1654240300000|2022-06-03 07:11:40|670|669.4|669.9|669.4|670.1|670|669.9|669.3|15829
1654240310000|2022-06-03 07:11:50|669.8|669.3|669.6|669|669.8|669.4|669.6|669|196
1654240320000|2022-06-03 07:12:00|669.7|669.1|669.7|669.2|669.8|669.2|669.7|669.1|1340
1654240330000|2022-06-03 07:12:10||669.3||669.3||669.3||669.3|0
1654240340000|2022-06-03 07:12:20|669.6||669.7||669.7||669.6||0
1654240350000|2022-06-03 07:12:30|669.6|669.5|669.6|669.2|669.6|669.5|669.6|669.2|1359
1654240360000|2022-06-03 07:12:40|669.7|669.3|669.8|669.4|670.3|669.8|669.7|669.3|7542
1654240370000|2022-06-03 07:12:50|669.7|669.3|669.6|669.2|669.7|669.3|669.6|669.2|0
1654240390000|2022-06-03 07:13:10|669.8|669.3|669.9|669.4|670.2|669.6|669.6|669.2|3167
1654240400000|2022-06-03 07:13:20|669.8|669.3|669.8|669.3|669.8|669.3|669.8|669.2|0
1654240410000|2022-06-03 07:13:30|669.7|669.2|669.2|669|669.7|669.2|669.2|669|11273
1654240420000|2022-06-03 07:13:40|669.1|668.9|669|668.7|669.2|668.9|669|668.7|1900
1654240430000|2022-06-03 07:13:50|669.1|668.8|669.2|668.8|669.2|668.8|669.1|668.8|183
1654240440000|2022-06-03 07:14:00|669|668.7|669|668.7|669|668.7|669|668.7|0
1654240450000|2022-06-03 07:14:10|669.2|669|669.2|669|669.2|669|669.2|669|2
1654240480000|2022-06-03 07:14:40|669.1|668.8|669|668.7|669.5|669.2|669|668.7|11948
1654240490000|2022-06-03 07:14:50|668.9|668.5|668.9|668.3|669|668.5|668.7|668.2|562
1654240500000|2022-06-03 07:15:00|668.8|669|668.9|668.5|669.2|669|668.8|668.4|18470
1654240510000|2022-06-03 07:15:10|668.8|668.4|668.9|668.5|668.9|668.5|668.6|668.3|0
1654240520000|2022-06-03 07:15:20|668.8|668.4|668.6|668|668.8|668.4|668.6|668|450
1654240530000|2022-06-03 07:15:30|668.5|667.9|668.3|667.8|668.5|668.1|667.8|667.3|8211
1654240540000|2022-06-03 07:15:40|668.2|668|668.4|668|668.4|668.1|668.2|668|1251
1654240550000|2022-06-03 07:15:50|668.5|668.1|668.5|668|668.8|668.4|668.5|667.9|3279
1654240570000|2022-06-03 07:16:10|669|668.9|668.6|668|669|668.9|668.4|668|11861
1654240580000|2022-06-03 07:16:20|668.4|667.9|668.1|667.7|668.4|667.9|667.8|667.7|2878
1654240590000|2022-06-03 07:16:30|668.3|667.8|668.4|667.8|668.4|668.3|668.3|667.7|8019
1654240610000|2022-06-03 07:16:50|668.6|668|670.1|669.6|670.1|669.6|668.4|668|1101
1654240620000|2022-06-03 07:17:00|670.2|669.7|670.4|669.9|670.5|669.9|670.2|669.6|1931
1654240630000|2022-06-03 07:17:10|670.3|669.8|669.9|669.5|670.3|669.8|669.7|669.4|2716
1654240640000|2022-06-03 07:17:20|670|669.4|670|669.4|670|669.4|670|669.4|0
1654240650000|2022-06-03 07:17:30|669.9|669.3|669.9|669.4|669.9|669.4|669.9|669.3|0
1654240660000|2022-06-03 07:17:40|670|669.6|670|669.6|670.1|669.6|670|669.6|0
1654240670000|2022-06-03 07:17:50|669.9|669.4|669.3|668.8|669.9|669.4|669.3|668.8|838
1654240680000|2022-06-03 07:18:00|669.2|668.7|669.4|668.7|669.5|668.7|668.8|668.5|3600
1654240690000|2022-06-03 07:18:10|669.2||669.2||669.2||669.2||0
1654240700000|2022-06-03 07:18:20|669.1|668.6|669.2|668.6|669.2|668.6|669.1|668.5|0
1654240720000|2022-06-03 07:18:40|669.1|668.5|669|668.5|669.3|668.5|669|668.5|0
1654240730000|2022-06-03 07:18:50|668.9|668.3|668.4|667.7|669|668.3|668.2|667.7|21561
1654240740000|2022-06-03 07:19:00|668.3|667.8|668.8|668.3|668.8|668.3|668.3|667.8|11579
1654240750000|2022-06-03 07:19:10|669|668.5|669.1|668.7|669.3|669|669|668.5|3969
1654240760000|2022-06-03 07:19:20|669|668.5|669.5|668.8|669.5|668.8|668.9|668.5|4973
1654240770000|2022-06-03 07:19:30|669.6|668.9|669.9|669.4|669.9|669.4|669.6|668.9|910
1654240780000|2022-06-03 07:19:40|669.8|669.3|669.8|669.3|669.9|669.3|669.8|669.3|0
1654240800000|2022-06-03 07:20:00|669.9|669.5|669.9|669.5|669.9|669.5|669.8|669.5|0
1654240810000|2022-06-03 07:20:10|670.1|669.6|670.4|669.9|670.4|669.9|669.9|669.6|2623
1654240820000|2022-06-03 07:20:20|670.5||670.6||670.6||670.5||0
1654240830000|2022-06-03 07:20:30|670.5||670.5||670.5||670.5||0
1654240840000|2022-06-03 07:20:40|670.6||670.6||670.6||670.6||0
1654240850000|2022-06-03 07:20:50|670.7|670|670.7|670.1|670.8|670.1|670.6|670|250
1654240860000|2022-06-03 07:21:00|670.8||670.8||670.8||670.8||0
1654240870000|2022-06-03 07:21:10|670.7|670|670.7|670|670.8|670|670.4|670|215
1654240880000|2022-06-03 07:21:20|670.8|670.1|671.6|671.1|671.8|671.2|670.8|670.1|5613
1654240900000|2022-06-03 07:21:40|671.5|671|671.1|670.8|671.5|671|671.1|670.8|3001
1654240910000|2022-06-03 07:21:50|671.4|670.9|671.3|670.8|671.5|670.9|671.2|670.8|929
1654240920000|2022-06-03 07:22:00|671.2|670.7|670.7|670.1|671.2|670.7|670.6|670.1|769
1654240930000|2022-06-03 07:22:10|670.6|670|670.8|670|670.8|670|670.5|670|2000
1654240940000|2022-06-03 07:22:20|670.9|670.1|671.3|670.5|671.3|670.5|670.9|670.1|250
1654240960000|2022-06-03 07:22:40|671.4|670.6|671.4|670.8|671.5|670.8|671.3|670.6|1000
1654240970000|2022-06-03 07:22:50|671.5|671|671.4|671|671.5|671.2|671.4|671|2
1654240980000|2022-06-03 07:23:00|671.3||671.4||671.4||671.3||1663
1654240990000|2022-06-03 07:23:10|671.9|671.2|671.9|671.2|672.1|671.4|671.6|671.2|203
1654241000000|2022-06-03 07:23:20|672.1|671.4|671.6|670.9|672.1|671.4|671.6|670.9|1799
1654241030000|2022-06-03 07:23:50|671.8|671.1|671.7|671|671.8|671.1|671.5|670.8|461
1654241040000|2022-06-03 07:24:00|671.6||671.6||671.6||671.6||0
1654241060000|2022-06-03 07:24:20|671.3|670.8|671.2|670.4|671.3|670.8|671|670.3|7193
1654241070000|2022-06-03 07:24:30|671|670.2|671|670.2|671|670.2|671|670.2|0
1654241080000|2022-06-03 07:24:40|671.2|670.4|670.9|670.2|671.2|670.4|670.9|670.2|0
1654241090000|2022-06-03 07:24:50|671|669.8|671.1|670.4|671.1|670.4|670.4|669.8|578
1654241100000|2022-06-03 07:25:00|670.9|670.2|670.9|670.2|670.9|670.2|670.9|670.2|300
1654241110000|2022-06-03 07:25:10|670.8|670|670.8|670.1|670.8|670.1|670.6|669.9|1789
1654241120000|2022-06-03 07:25:20|670.9||670.9||670.9||670.9||0
1654241140000|2022-06-03 07:25:40|671|670.3|671|670.3|671|670.3|671|670.3|0
1654241160000|2022-06-03 07:26:00|670.8|670.1|671.7|671.2|671.9|671.2|670.8|670.1|79
1654241170000|2022-06-03 07:26:10|671.5|671|671.7|671.1|671.7|671.2|671.5|670.9|101
1654241190000|2022-06-03 07:26:30|671.5|670.9|671.8|671|672.1|671.2|671.5|670.9|343
1654241200000|2022-06-03 07:26:40|672|671.2|671.8|671.1|672|671.2|671.8|671.1|0
1654241230000|2022-06-03 07:27:10|672.4|671.5|672.2|671.3|672.4|671.5|672.2|671.3|2
1654241240000|2022-06-03 07:27:20|672.4|671.9|672.6|671.9|672.9|672|672.4|671.8|710
1654241250000|2022-06-03 07:27:30|672.7||672.7||672.7||672.7||0
1654241280000|2022-06-03 07:28:00|672.9|672.1|673.2|672.5|673.4|672.7|672.9|672.1|211
1654241290000|2022-06-03 07:28:10|673.1|672.7|673.4|672.8|673.4|672.8|673.1|672.5|153
1654241310000|2022-06-03 07:28:30|673.2|672.6|673.3|672.6|673.7|673|673.2|672.6|305
1654241320000|2022-06-03 07:28:40|673.6|672.8|673.4|672.6|673.6|672.8|673.4|672.6|0
1654241340000|2022-06-03 07:29:00|673.5|672.8|673.6|672.8|673.6|672.8|673.5|672.8|0
1654241350000|2022-06-03 07:29:10|673.4|672.6|673.5|672.8|673.5|672.8|673.4|672.6|0
1654241370000|2022-06-03 07:29:30|673.7|673|674.7|674|674.7|674|673.7|673|205
1654241380000|2022-06-03 07:29:40|674.6|673.9|674.6|673.8|674.6|673.9|674.6|673.8|2112
1654241390000|2022-06-03 07:29:50|674.4|673.7|674.6|674|674.6|674|674.4|673.7|9702
1654241410000|2022-06-03 07:30:10|674.4|673.7|674.2|673.5|674.4|673.7|674.2|673.5|0
1654241420000|2022-06-03 07:30:20|674.4|673.7|673.3|672.5|674.4|673.7|673.3|672.5|1200
1654241430000|2022-06-03 07:30:30|673|672.2|673|672.2|673.3|672.4|673|672.2|611
1654241440000|2022-06-03 07:30:40|673.1|672.4|673.2|672.4|673.2|672.4|673.1|672.4|0
1654241450000|2022-06-03 07:30:50|673|672.2|672.9|672.1|673|672.2|672.9|672.1|200
1654241470000|2022-06-03 07:31:10|672.8||672.8||672.8||672.8||0
1654241480000|2022-06-03 07:31:20|672.7|672|672.1|671.3|672.7|672|671.9|671.1|500
1654241490000|2022-06-03 07:31:30|671.9|671|672.1|671.2|672.1|671.2|671.9|671|0
1654241510000|2022-06-03 07:31:50|671.9|670.9|671.6|670.8|671.9|670.9|671.6|670.8|822
1654241530000|2022-06-03 07:32:10|671.4|670.6|671.5|670.7|671.5|670.7|671.4|670.6|0
1654241560000|2022-06-03 07:32:40|670.7|669.9|670.6|669.9|670.9|670.1|670.6|669.9|688
1654241570000|2022-06-03 07:32:50|670.8|669.8|670.6|669.9|670.8|670|670.6|669.8|0
1654241580000|2022-06-03 07:33:00|670.8|670.2|670.8|670.2|670.8|670.2|670.8|670.2|0
1654241590000|2022-06-03 07:33:10|671|670.4|670.8|670.2|671|670.4|670.8|670.2|43
1654241610000|2022-06-03 07:33:30|671|670.4|671.3|670.4|671.6|670.8|671|670.4|777
1654241620000|2022-06-03 07:33:40|671.2|670.6|671.4|670.4|671.4|670.6|671.2|670.2|0
1654241670000|2022-06-03 07:34:30|671.2|670.2|671.3|670.7|671.3|670.7|671.2|670.2|2518
1654241700000|2022-06-03 07:35:00|671.4|670.6|671|670.4|671.4|670.6|671|670.4|0
1654241710000|2022-06-03 07:35:10|671.2|670.2|670.7|669.9|671.2|670.2|670.7|669.9|0
1654241730000|2022-06-03 07:35:30|670.8|670.1|670.8|670.2|670.8|670.2|670.6|669.9|0
1654241740000|2022-06-03 07:35:40|670.6|670.3|670.8|670|670.8|670.3|670.6|670|503
1654241750000|2022-06-03 07:35:50|670.6|669.8|670.6|669.8|670.6|669.8|670.6|669.8|0
1654241760000|2022-06-03 07:36:00|670.8|670|670.7|670.1|670.8|670.1|670.5|669.9|110
1654241770000|2022-06-03 07:36:10|670.5|669.9|670.5|669.8|670.5|669.9|670.5|669.8|0
1654241790000|2022-06-03 07:36:30|670.7|670|670.7|670.2|670.9|670.4|670.7|670|17
1654241800000|2022-06-03 07:36:40|670.9|670.4|670.9|670.3|670.9|670.4|670.7|670.1|611
1654241810000|2022-06-03 07:36:50|||||||||1000
1654241820000|2022-06-03 07:37:00|670.7|670.1|670.9|670.3|670.9|670.3|670.7|670.1|0
1654241830000|2022-06-03 07:37:10|670.7|670.2|671.5|670.7|671.5|670.7|670.7|670.2|702
1654241840000|2022-06-03 07:37:20|671.2|670.5|671.2|670.5|671.2|670.5|671.2|670.5|0
1654241850000|2022-06-03 07:37:30|671.4|670.7|671.2|670.4|671.4|670.7|670.9|670.2|149
1654241860000|2022-06-03 07:37:40|671.3|670.2|671.1|670.2|671.3|670.4|671.1|670.2|0
1654241880000|2022-06-03 07:38:00||670.4||670.4||670.4||670.4|0
1654241890000|2022-06-03 07:38:10|671.3|670.6|671.1|670.4|671.3|670.6|671.1|670.4|0
1654241910000|2022-06-03 07:38:30|671||671.1||671.1||671||0
1654241920000|2022-06-03 07:38:40||670.7||670.8||670.8||670.7|57
1654241930000|2022-06-03 07:38:50||670.7||670.6||670.7||670.6|0
1654241980000|2022-06-03 07:39:40|671||671||671||671||0
1654241990000|2022-06-03 07:39:50|670.8|670.5|670.8|670.3|670.8|670.5|670.8|670.3|117
1654242000000|2022-06-03 07:40:00|670.9|670.8|671.3|671|671.3|671|670.9|670.8|1079
1654242030000|2022-06-03 07:40:30||670.9||670.9||670.9||670.9|0
1654242040000|2022-06-03 07:40:40||670.8||670.8||670.8||670.8|0
1654242080000|2022-06-03 07:41:20||670.9||670.9||670.9||670.9|40
1654242090000|2022-06-03 07:41:30|671|670.8|671.2|670.8|671.3|670.9|671|670.8|410
1654242120000|2022-06-03 07:42:00|671.1|671|671.2|670.9|671.2|671.1|671.1|670.8|6989
1654242130000|2022-06-03 07:42:10|671.1|670.8|670.7|670.3|671.1|670.8|670.6|670.3|39146
1654242150000|2022-06-03 07:42:30|670.6||670.6||670.6||670.6||0
1654242170000|2022-06-03 07:42:50|670.7|670.4|671.3|670.7|671.3|670.7|670.7|670.4|3417
1654242180000|2022-06-03 07:43:00||670.8||670.9||670.9||670.8|0
1654242190000|2022-06-03 07:43:10|671.2|670.8|671.2|670.8|671.2|670.8|671.2|670.7|0
1654242200000|2022-06-03 07:43:20|671.1||671.1||671.1||671.1||1000
1654242230000|2022-06-03 07:43:50|671.2||671.2||671.2||671.2||0
1654242260000|2022-06-03 07:44:20|671.1|670.7|671.1|670.7|671.1|670.7|671.1|670.7|0
1654242290000|2022-06-03 07:44:50|671.2|670.8|671.6|671.3|671.7|671.3|671.2|670.8|3242
1654242300000|2022-06-03 07:45:00||671.2||671.3||671.3||671.2|0
1654242320000|2022-06-03 07:45:20|671.5|671.4|671.6|671.3|671.6|671.4|671.5|671.3|3456
1654242330000|2022-06-03 07:45:30|671.7|671.4|671.8|671.3|671.8|671.4|671.7|671.3|1200
1654242350000|2022-06-03 07:45:50|671.7|671.2|671.2|670.7|671.7|671.2|671|670.7|776
1654242360000|2022-06-03 07:46:00|671.3|670.8|671.3|670.8|671.3|670.8|671.3|670.8|0
1654242370000|2022-06-03 07:46:10|671.2||671.2||671.2||671.2||0
1654242380000|2022-06-03 07:46:20||670.9||670.9||670.9||670.9|0
1654242400000|2022-06-03 07:46:40|671.3|671|671.8|671.3|671.8|671.3|671.3|671|843
1654242410000|2022-06-03 07:46:50|672|671.6|672.2|671.7|672.2|671.7|672|671.6|411
1654242420000|2022-06-03 07:47:00|672.3|671.8|672.4|671.9|672.4|671.9|672.3|671.8|0
1654242450000|2022-06-03 07:47:30|672.3||672.2||672.3||672.2||0
1654242460000|2022-06-03 07:47:40|672.1|671.8|672.4|671.9|672.5|671.9|672|671.7|1169
1654242480000|2022-06-03 07:48:00||671.8||671.8||671.8||671.8|0
1654242490000|2022-06-03 07:48:10|672.3|671.7|672.7|672.1|672.8|672.1|672.2|671.7|349
1654242500000|2022-06-03 07:48:20|||||||||90
1654242510000|2022-06-03 07:48:30|672.6|672|672.7|672.1|672.7|672.1|672.1|671.8|3245
1654242520000|2022-06-03 07:48:40||672||672||672||672|0
1654242530000|2022-06-03 07:48:50|672.6||672.4||672.6||672.4||0
1654242540000|2022-06-03 07:49:00|672.3||672.4||672.4||672.3||0
1654242550000|2022-06-03 07:49:10|672.3||672.3||672.4||672.3||0
1654242560000|2022-06-03 07:49:20|672.2|671.9|672|671.6|672.3|671.9|672|671.6|313
1654242590000|2022-06-03 07:49:50|671.9|671.5|671.8|671.4|671.9|671.5|671.8|671.4|0
1654242660000|2022-06-03 07:51:00|672.1|671.5|672.4|671.8|672.4|671.8|672|671.5|5000
1654242670000|2022-06-03 07:51:10|672.3|671.9|672.2|671.8|672.3|671.9|672.2|671.8|1000
1654242680000|2022-06-03 07:51:20|672.1|671.7|671.6|671.2|672.1|671.7|671.6|671.1|0
1654242690000|2022-06-03 07:51:30||671.1||671.1||671.1||671.1|0
1654242700000|2022-06-03 07:51:40|671.5|671|671.4|671|671.6|671|671.4|671|0
1654242720000|2022-06-03 07:52:00||671.2||671||671.2||671|0
1654242790000|2022-06-03 07:53:10|671.3|671.1|671.1|670.7|671.4|671.1|671.1|670.7|4327
1654242800000|2022-06-03 07:53:20|671|670.6|671|670.6|671|670.6|670.9|670.5|310
1654242850000|2022-06-03 07:54:10||670.5||670.5||670.5||670.5|0
1654242860000|2022-06-03 07:54:20|670.9|670.6|670.8|670.4|670.9|670.6|670.8|670.4|0
1654242880000|2022-06-03 07:54:40|670.7|670.5|670.7|670.3|670.7|670.5|670.6|670.3|3344
1654242890000|2022-06-03 07:54:50|670.5|670.4|671.2|670.8|671.3|670.8|670.5|670.4|1437
1654242900000|2022-06-03 07:55:00||670.7||670.8||670.9||670.7|0
1654242920000|2022-06-03 07:55:20|671.1||671.1||671.1||671.1||0
1654242940000|2022-06-03 07:55:40||671||670.8||671||670.7|530
1654242970000|2022-06-03 07:56:10|671.2|671|671.2|671|671.2|671|671.2|671|0
1654242980000|2022-06-03 07:56:20|671.4|671.1|671.6|671.2|671.6|671.2|671.4|671.1|348
1654243000000|2022-06-03 07:56:40|671.7||671.7||671.7||671.7||0
1654243010000|2022-06-03 07:56:50|671.8|671.3|671.8|671.4|671.8|671.4|671.8|671.3|0
1654243020000|2022-06-03 07:57:00||671.3||671.3||671.3||671.2|0
1654243030000|2022-06-03 07:57:10|671.7|671.2|671.6|671|671.7|671.2|671.6|671|0
1654243040000|2022-06-03 07:57:20|671.9|671.1|671.8|671.2|672|671.4|671.7|671.1|13000
1654243050000|2022-06-03 07:57:30|671.7|671.1|671.3|670.8|671.7|671.1|671.2|670.7|150
1654243060000|2022-06-03 07:57:40|671.4||671.3||671.4||671.3||0
1654243070000|2022-06-03 07:57:50|671.4||671.4||671.4||671.4||0
1654243090000|2022-06-03 07:58:10|671.6|670.9|671.2|670.7|671.6|671|671.1|670.7|4373
1654243120000|2022-06-03 07:58:40|671.3|670.8|671.1|670.7|671.4|670.8|671|670.7|2262
1654243140000|2022-06-03 07:59:00||670.8||670.6||670.9||670.6|350
1654243150000|2022-06-03 07:59:10|671|671|671|670.7|671.2|671|670.9|670.6|6441
1654243160000|2022-06-03 07:59:20||670.6||670.6||670.6||670.6|0
1654243170000|2022-06-03 07:59:30|671.2|670.7|671.8|671.3|671.9|671.3|671.2|670.7|1090
1654243190000|2022-06-03 07:59:50|671.5|671.2|671.4|671.1|671.5|671.2|671.4|671|258
1654243200000|2022-06-03 08:00:00|671.8|671.2|672.2|671.6|672.2|671.6|671.8|671.2|7907
1654243250000|2022-06-03 08:00:50|672||672||672||672||0
1654243270000|2022-06-03 08:01:10|671.9|671.5|671.8|671.4|671.9|671.5|671.8|671.4|443
1654243280000|2022-06-03 08:01:20||671.5||671.5||671.5||671.5|0
1654243290000|2022-06-03 08:01:30|671.7|671.4|671.5|670.9|671.7|671.4|671.4|670.9|348
1654243300000|2022-06-03 08:01:40|671.4||671.4||671.4||671.4||0
1654243330000|2022-06-03 08:02:10||671||671||671||671|80
1654243340000|2022-06-03 08:02:20|671.6|671.1|671.9|671.4|672|671.4|671.6|671.1|2000
1654243350000|2022-06-03 08:02:30||671.5||671.5||671.5||671.5|140
1654243360000|2022-06-03 08:02:40||671.4||671.4||671.4||671.4|0
1654243370000|2022-06-03 08:02:50||671.5||671.5||671.5||671.5|0
1654243380000|2022-06-03 08:03:00|672.1|671.6|671.9|671.4|672.2|671.6|671.9|671.4|1600
1654243390000|2022-06-03 08:03:10|671.8|671.3|671.7|671.3|671.8|671.4|671.7|671.2|283
1654243400000|2022-06-03 08:03:20||671.2||671.2||671.2||671.2|0
1654243410000|2022-06-03 08:03:30|671.6||671.6||671.6||671.6||0
1654243420000|2022-06-03 08:03:40|671.9|671.3|672|671.5|672.2|671.6|671.9|671.3|3015
1654243430000|2022-06-03 08:03:50|671.9|671.4|671.8|671.2|671.9|671.4|671.8|671.2|3525
1654243450000|2022-06-03 08:04:10|671.9|671.3|672.1|671.4|672.1|671.4|671.9|671.3|0
1654243460000|2022-06-03 08:04:20||671.5||671.5||671.5||671.5|0
1654243470000|2022-06-03 08:04:30|672|671.4|672|671.5|672|671.5|671.9|671.4|0
1654243480000|2022-06-03 08:04:40|672.1||672.1||672.1||672.1||0
1654243490000|2022-06-03 08:04:50||671.6||671.6||671.6||671.6|0
1654243500000|2022-06-03 08:05:00||671.7||671.7||671.9||671.7|72
1654243510000|2022-06-03 08:05:10|672.3|671.6|672.5|671.8|672.9|672.4|672.3|671.6|2065
1654243520000|2022-06-03 08:05:20|672.4||672.2||672.4||672.2||0
1654243580000|2022-06-03 08:06:20||671.9||671.9||671.9||671.9|0
1654243590000|2022-06-03 08:06:30|672.3|672|672.9|672.2|672.9|672.3|672.3|672|781
1654243600000|2022-06-03 08:06:40|673||672.9||673||672.9||0
1654243610000|2022-06-03 08:06:50|672.8|672.3|672.8|672.3|672.8|672.3|672.8|672.3|0
1654243620000|2022-06-03 08:07:00|672.7|672.2|672.6|672|672.7|672.2|672.6|672|400
1654243640000|2022-06-03 08:07:20|672.5|671.9|672.4|671.8|672.5|671.9|672.4|671.8|336
1654243650000|2022-06-03 08:07:30|672.3||672.4||672.4||672.3||0
1654243670000|2022-06-03 08:07:50|672.5|672.1|672.3|671.8|672.5|672.1|672.3|671.8|4
1654243690000|2022-06-03 08:08:10|672.4|671.9|672.5|671.9|672.5|671.9|672.4|671.9|0
1654243710000|2022-06-03 08:08:30|672.7|672|672.2|671.6|672.8|672.7|672.2|671.6|24253
1654243720000|2022-06-03 08:08:40|672.3||672.3||672.3||672.3||0
1654243740000|2022-06-03 08:09:00|672|671.5|671.6|671.2|672|671.5|671.6|671.2|969
1654243780000|2022-06-03 08:09:40|671.8|671.3|672.1|671.5|672.3|671.7|671.7|671.3|2716
1654243790000|2022-06-03 08:09:50|672|671.4|671.4|671|672|671.4|671.4|671|1717
1654243860000|2022-06-03 08:11:00||671.1||671.1||671.1||671.1|0
1654243880000|2022-06-03 08:11:20|671.3||671.3||671.3||671.3||0
1654243900000|2022-06-03 08:11:40|671.5|671.2|671.5|671|671.6|671.5|671.5|671|421
1654243910000|2022-06-03 08:11:50|671.4|671.1|671.4|671|671.5|671.4|671.4|671|656
1654243950000|2022-06-03 08:12:30|672.1|671.1|671.3|670.9|672.2|671.5|671.1|670.8|23356
1654243970000|2022-06-03 08:12:50|671.4|671|671.5|671|671.5|671|671.4|671|0
1654243980000|2022-06-03 08:13:00|671.4|671.1|671.4|670.9|671.4|671.1|671.4|670.9|0
1654244010000|2022-06-03 08:13:30|671.3|670.7|670.7|670.2|671.3|670.7|670.7|670.2|2967
1654244020000|2022-06-03 08:13:40|670.6||670.6||670.6||670.6||0
1654244040000|2022-06-03 08:14:00|670.5|670.1|670.5|670.1|670.5|670.1|670.5|670|0
1654244160000|2022-06-03 08:16:00||670.2||670.2||670.2||670.2|0
1654244170000|2022-06-03 08:16:10|670.4|670.1|670.4|670.1|670.4|670.1|670.4|670.1|0
1654244180000|2022-06-03 08:16:20|670.3|670|670.6|670.1|670.7|670.6|670.3|670|20140
1654244210000|2022-06-03 08:16:50|670.7|670.2|670.6|670.3|670.7|670.4|670.6|670.2|0
1654244260000|2022-06-03 08:17:40|670.4|670.2|670.4|670|670.4|670.2|670.3|670|304
1654244270000|2022-06-03 08:17:50|670.6|670.5|670.4|670|670.6|670.5|670.2|670|10947
1654244280000|2022-06-03 08:18:00|670.5|670.1|670.8|670.2|670.8|670.3|670.2|669.8|12375
1654244290000|2022-06-03 08:18:10|670.7|670.1|670.4|670|670.7|670.1|670.3|670|582
1654244320000|2022-06-03 08:18:40|670.5|670.1|670.6|670.1|670.6|670.1|670.5|670.1|0
1654244330000|2022-06-03 08:18:50||670.2||670.3||670.3||670.2|0
1654244340000|2022-06-03 08:19:00||670.2||670.2||670.2||670.2|0
1654244360000|2022-06-03 08:19:20|670.5|670.3|670.5|670|670.6|670.3|670.4|670|1425
1654244390000|2022-06-03 08:19:50|670.2|669.9|670.2|670|670.2|670|670.2|669.9|0
1654244400000|2022-06-03 08:20:00|670.4|670.1|670.4|670|670.4|670.2|670.2|670|1424
1654244440000|2022-06-03 08:20:40|670.3|669.9|670.2|669.8|670.3|669.9|670.1|669.8|350
1654244460000|2022-06-03 08:21:00|670.3||670.3||670.3||670.3||0
1654244470000|2022-06-03 08:21:10|670.4|669.9|670.4|670.2|670.4|670.2|670.4|669.9|116
1654244480000|2022-06-03 08:21:20||670.1||670.1||670.1||670.1|0
1654244490000|2022-06-03 08:21:30|670.3|670|670.3|669.9|670.4|670|670.3|669.9|0
1654244500000|2022-06-03 08:21:40|670.4||670.4||670.4||670.4||0
1654244530000|2022-06-03 08:22:10|670.3|669.8|670.3|669.8|670.3|669.8|670.2|669.8|0
1654244540000|2022-06-03 08:22:20|670.4|670|670.4|670|670.4|670|670.4|670|0
1654244580000|2022-06-03 08:23:00|670.3||670.3||670.3||670.3||0
1654244650000|2022-06-03 08:24:10|670.4||670.4||670.4||670.4||0
1654244660000|2022-06-03 08:24:20|670.3||670.4||670.4||670.2||873
1654244670000|2022-06-03 08:24:30|670.3||670.2||670.3||670.2||0
1654244680000|2022-06-03 08:24:40||669.9||669.6||669.9||669.6|42
1654244690000|2022-06-03 08:24:50|670.1|669.5|669.9|669.5|670.1|669.5|669.9|669.5|0
1654244700000|2022-06-03 08:25:00||669.4||669.4||669.4||669.4|0
1654244710000|2022-06-03 08:25:10|670.1|669.3|669.7|669.3|670.1|670|669.6|669.3|14695
1654244720000|2022-06-03 08:25:20||669.2||669.2||669.2||669.2|0
1654244730000|2022-06-03 08:25:30|669.6|669.1|668.7|668.2|669.9|669.8|668.6|668.2|25997
1654244740000|2022-06-03 08:25:40|668.9|668.8|668.8|668.5|669.1|668.8|668.7|668.3|10144
1654244750000|2022-06-03 08:25:50|668.9|668.6|669.1|668.7|669.1|668.7|668.9|668.6|0
1654244760000|2022-06-03 08:26:00|669|668.8|669.2|668.8|669.2|668.9|668.7|668.4|6128
1654244780000|2022-06-03 08:26:20|669.3|668.9|669.2|669.1|669.3|669.1|669.2|668.9|2748
1654244790000|2022-06-03 08:26:30|||||||||19
1654244810000|2022-06-03 08:26:50|669.1|669|669.1|668.8|669.1|669|669.1|668.8|155
1654244860000|2022-06-03 08:27:40|669||669.1||669.1||669||424
1654244950000|2022-06-03 08:29:10|669||669.1||669.1||669||690
1654244960000|2022-06-03 08:29:20|668.9||668.9||668.9||668.9||2080
1654244970000|2022-06-03 08:29:30|||||||||680
1654244990000|2022-06-03 08:29:50|669.1|668.9|669|668.8|669.1|668.9|669|668.8|1949
1654245010000|2022-06-03 08:30:10|668.9|668.9|668.9|668.4|668.9|668.9|668.7|668.3|222
1654245030000|2022-06-03 08:30:30|668.7|668.5|668.7|668.4|668.7|668.5|668.6|668.4|962
1654245040000|2022-06-03 08:30:40|668.6|668.3|668.5|668.1|668.6|668.3|668.5|668.1|4680
1654245060000|2022-06-03 08:31:00|668.4|668|667.9|667.4|668.4|668|667.8|667.4|11764
1654245070000|2022-06-03 08:31:10|668|667.5|667.9|667.5|668.2|668|667.9|667.5|9777
1654245080000|2022-06-03 08:31:20|667.8|667.4|667.6|667.2|667.8|667.4|667.6|667.1|346
1654245090000|2022-06-03 08:31:30|667.5|667.1|667.1|666.8|667.5|667.1|667.1|666.7|4162
1654245100000|2022-06-03 08:31:40|666.8|667|667.1|666.7|667.1|667|666.8|666.6|4194
1654245110000|2022-06-03 08:31:50|667|666.6|667.3|666.9|667.5|667.4|667|666.6|21800
1654245120000|2022-06-03 08:32:00|667.2|666.8|666.5|666.2|667.2|666.8|666.5|666.1|339
1654245130000|2022-06-03 08:32:10|666.4|666.1|666.5|666.1|666.5|666.1|666.3|666|888
1654245140000|2022-06-03 08:32:20|666.8|666.2|666.9|666.5|666.9|666.5|666.8|666.2|993
1654245170000|2022-06-03 08:32:50|667|666.9|666.9|666.5|667.3|666.9|666.8|666.5|12769
1654245200000|2022-06-03 08:33:20|667.1|666.6|667.1|666.8|667.1|666.8|666.9|666.6|696
1654245240000|2022-06-03 08:34:00|667|666.7|667.1|666.6|667.1|666.7|667|666.6|145
1654245270000|2022-06-03 08:34:30|667.4|667.3|667.3|666.9|667.4|667.3|667.2|666.7|4142
1654245280000|2022-06-03 08:34:40||667||666.8||667||666.8|0
1654245310000|2022-06-03 08:35:10||666.9||666.9||666.9||666.9|0
1654245320000|2022-06-03 08:35:20|667.2|666.8|667.1|666.8|667.2|666.8|667.1|666.8|339
1654245330000|2022-06-03 08:35:30|667.2|666.9|667.6|667|667.6|667.5|667.2|666.9|15964
1654245340000|2022-06-03 08:35:40|667.5|666.9|667.2|666.7|667.5|666.9|666.8|666.6|1304
1654245350000|2022-06-03 08:35:50|667.3|667.2|667.4|666.9|667.5|667.2|667.3|666.9|2409
1654245360000|2022-06-03 08:36:00|667.5||667.5||667.5||667.5||0
1654245380000|2022-06-03 08:36:20|667.4|666.8|667.2|666.7|667.4|666.8|667.2|666.7|0
1654245390000|2022-06-03 08:36:30|667.1|666.5|667|666.4|667.1|666.6|667|666.3|2000
1654245410000|2022-06-03 08:36:50||666.5||666.5||666.5||666.5|0
1654245420000|2022-06-03 08:37:00|667.1|666.7|666.9|666.5|667.1|666.9|666.9|666.5|3014
1654245430000|2022-06-03 08:37:10|667||667||667||667||0
1654245440000|2022-06-03 08:37:20|666.9|666.4|666.8|666.2|666.9|666.4|666.8|666.2|134
1654245460000|2022-06-03 08:37:40|666.7||666.6||666.7||666.6||0
1654245470000|2022-06-03 08:37:50|666.7|666.3|666.8|666.3|666.9|666.5|666.7|666.3|1482
1654245480000|2022-06-03 08:38:00||666.4||666.4||666.5||666.4|0
1654245490000|2022-06-03 08:38:10|666.7|666.3|666.7|666.2|666.7|666.3|666.7|666.2|0
1654245500000|2022-06-03 08:38:20|666.6|666.1|666.5|666.1|666.6|666.1|666.5|666|500
1654245510000|2022-06-03 08:38:30|666.4|666.3|666.2|665.7|666.5|666.3|666.1|665.6|30002
1654245530000|2022-06-03 08:38:50|666.1|665.8|666.2|665.8|666.2|665.8|666.1|665.8|0
1654245550000|2022-06-03 08:39:10|666.3|665.9|666.4|666|666.4|666.2|666.3|665.9|1147
1654245570000|2022-06-03 08:39:30|666.3|665.9|666.3|665.9|666.3|665.9|666.2|665.9|0
1654245580000|2022-06-03 08:39:40|666.5|666|666.4|665.9|666.5|666.1|666.3|665.9|1200
1654245590000|2022-06-03 08:39:50|666.5|666|666.2|666|666.5|666.1|666.2|666|1000
1654245600000|2022-06-03 08:40:00|666.1|665.9|666.1|665.5|666.2|665.9|666.1|665.4|95
1654245610000|2022-06-03 08:40:10|666.5|666.4|666.4|666|666.5|666.4|666.4|665.6|14000
1654245620000|2022-06-03 08:40:20|666.8|666.7|667|666.7|667|666.7|666.8|666.7|13280
1654245630000|2022-06-03 08:40:30|666.9|666.8|666.9|666.7|666.9|666.8|666.8|666.7|1000
1654245640000|2022-06-03 08:40:40|667||666.9||667||666.9||0
1654245660000|2022-06-03 08:41:00|667|666.8|666.9|666.7|667.1|666.8|666.9|666.7|1230
1654245690000|2022-06-03 08:41:30|667.1|666.8|667.1|666.7|667.1|666.9|666.9|666.7|892
1654245700000|2022-06-03 08:41:40|667.3|666.8|667.1|666.9|667.3|666.9|667.1|666.8|1000
1654245730000|2022-06-03 08:42:10|667.3|667|667.3|666.9|667.3|667|667.3|666.9|100
1654245740000|2022-06-03 08:42:20|667.2|666.8|667.3|666.8|667.3|666.8|667.2|666.7|1075
1654245750000|2022-06-03 08:42:30|667.2||667.1||667.2||667.1||0
1654245780000|2022-06-03 08:43:00|667.4|666.9|667.7|667.3|667.9|667.3|667.4|666.9|3473
1654245790000|2022-06-03 08:43:10||667.2||667.1||667.2||667.1|0
1654245800000|2022-06-03 08:43:20|667.6||667.6||667.6||667.6||0
1654245840000|2022-06-03 08:44:00|667.7|667.3|667.7|667.4|667.7|667.4|667.7|667.3|199
1654245860000|2022-06-03 08:44:20|667.9|667.3|668.2|667.8|668.2|667.8|667.9|667.3|762
1654245900000|2022-06-03 08:45:00|668.5|667.9|668.6|668.1|668.6|668.1|668.5|667.9|3000
1654245910000|2022-06-03 08:45:10|668.5|668.3|668.4|668|668.5|668.3|668.3|668|334
1654245920000|2022-06-03 08:45:20|668.7|668.6|668.6|668.1|669.1|668.7|668.6|668.1|20082
1654245930000|2022-06-03 08:45:30|668.5|668|668.5|668|668.5|668|668.4|668|0
1654245960000|2022-06-03 08:46:00|668.6|668.1|668.6|668.1|668.6|668.1|668.6|668.1|0
1654245970000|2022-06-03 08:46:10|668.7|668.2|669.2|668.8|669.5|668.9|668.7|668.2|1693
1654245980000|2022-06-03 08:46:20|669.3|668.9|669.4|668.9|669.4|668.9|669.3|668.9|0
1654245990000|2022-06-03 08:46:30|669.7|669|669.6|669.3|669.9|669.7|669.6|669|8064
1654246000000|2022-06-03 08:46:40|669.5|669.4|669.6|669.3|669.6|669.4|669.5|669.3|406
1654246050000|2022-06-03 08:47:30|669.7|669.4|670.2|669.8|670.5|669.8|669.7|669.4|548
1654246060000|2022-06-03 08:47:40|||||||||95
1654246080000|2022-06-03 08:48:00|670.1|669.7|670.1|669.7|670.1|669.7|670.1|669.7|0
1654246100000|2022-06-03 08:48:20|670|669.6|670|669.6|670|669.6|669.8|669.6|150
1654246110000|2022-06-03 08:48:30|670.1||670.1||670.1||670.1||0
1654246170000|2022-06-03 08:49:30||669.8||669.6||669.8||669.6|0
1654246180000|2022-06-03 08:49:40||669.7||669.7||669.8||669.7|0
1654246240000|2022-06-03 08:50:40||669.8||669.7||669.8||669.7|0
1654246260000|2022-06-03 08:51:00|670.3|669.8|670.6|670.1|670.6|670.1|670.3|669.8|748
1654246280000|2022-06-03 08:51:20||670.3||670.3||670.3||670.3|0
1654246340000|2022-06-03 08:52:20|670.8|670.4|671.4|671.1|671.7|671.1|670.8|670.4|2435
1654246480000|2022-06-03 08:54:40|671.3|671|670.9|670.4|671.3|671|670.8|670.3|642
1654246510000|2022-06-03 08:55:10|670.8|670.3|670.8|670.3|670.8|670.3|670.8|670.3|0
1654246520000|2022-06-03 08:55:20||670.4||670.4||670.4||670.3|0
1654246570000|2022-06-03 08:56:10|670.9|670.5|671.3|670.8|671.3|671|670.9|670.5|1172
1654246600000|2022-06-03 08:56:40|671.5|670.9|671.5|671|671.6|671|671.5|670.9|0
1654246650000|2022-06-03 08:57:30|671.4||671.3||671.4||671.3||0
1654246740000|2022-06-03 08:59:00||671.1||671||671.1||671|0
1654246790000|2022-06-03 08:59:50|671.1|671.1|671.2|670.5|671.5|671.2|671.1|670.5|1885
1654246800000|2022-06-03 09:00:00|671.1||671||671.1||671||0
1654246810000|2022-06-03 09:00:10|670.9|670.4|670.8|670.1|670.9|670.4|670.8|670.1|0
1654246820000|2022-06-03 09:00:20|670.9|670.2|670.9|670.3|670.9|670.3|670.9|670.2|0
1654246830000|2022-06-03 09:00:30|670.8|670.2|670.8|670.2|670.8|670.2|670.8|670.2|0
1654246840000|2022-06-03 09:00:40|670.6||670.6||670.6||670.6||0
1654246850000|2022-06-03 09:00:50||670.1||670.1||670.1||670.1|0
1654246900000|2022-06-03 09:01:40|670.5|670|670.2|669.7|670.5|670|670.2|669.7|1139
1654246940000|2022-06-03 09:02:20||669.6||669.5||669.6||669.5|0
1654246950000|2022-06-03 09:02:30||669.7||669.7||669.7||669.7|0
1654246970000|2022-06-03 09:02:50||669.8||669.7||669.8||669.7|0
1654246990000|2022-06-03 09:03:10|670.1||670||670.1||670||0
1654247000000|2022-06-03 09:03:20|670.1|670|670.7|670.2|670.7|670.4|670.1|670|1824
1654247020000|2022-06-03 09:03:40||670.3||670.3||670.3||670.3|0
1654247030000|2022-06-03 09:03:50||670.2||670.2||670.2||670.2|0
1654247040000|2022-06-03 09:04:00|670.9|670.7|670.6|670.2|671.1|670.7|670.6|670.2|16000
1654247050000|2022-06-03 09:04:10|670.7|670.3|670.7|670.3|670.7|670.3|670.6|670.3|0
1654247090000|2022-06-03 09:04:50|670.6|670.2|670.4|670.2|670.6|670.2|670.4|670.2|0
1654247100000|2022-06-03 09:05:00|670.5||670.6||670.6||670.5||0
1654247130000|2022-06-03 09:05:30|670.7|670.3|670.7|670.3|670.7|670.3|670.7|670.3|368
1654247150000|2022-06-03 09:05:50||670.4||670.3||670.4||670.3|1000
1654247160000|2022-06-03 09:06:00|670.6|670.2|670.2|669.7|670.6|670.2|670.2|669.7|15750
1654247170000|2022-06-03 09:06:10|670.3|669.8|670.1|669.7|670.4|670|670.1|669.7|599
1654247180000|2022-06-03 09:06:20||669.6||669.5||669.6||669.5|0
1654247200000|2022-06-03 09:06:40||669.4||669.4||669.4||669.3|0
1654247210000|2022-06-03 09:06:50|670|669.3|669.9|669.3|670|669.3|669.9|669.3|0
1654247220000|2022-06-03 09:07:00|669.8|669.4|669.7|669.3|669.8|669.4|669.7|669.3|0
1654247240000|2022-06-03 09:07:20|669.9|669.4|670.1|669.6|670.2|669.7|669.7|669.4|1631
1654247250000|2022-06-03 09:07:30|670|669.5|670|669.6|670.1|669.6|670|669.5|0
1654247260000|2022-06-03 09:07:40|669.9|669.5|669.8|669.3|669.9|669.6|669.8|669.3|1000
1654247270000|2022-06-03 09:07:50|669.7|669.2|669.6|669.1|669.7|669.2|669.6|669.1|0
1654247280000|2022-06-03 09:08:00|669.5|669|669.5|669.1|669.6|669.2|669.5|669|1065
1654247290000|2022-06-03 09:08:10|669|668.9|669.4|668.9|669.4|669.1|669|668.8|15372
1654247300000|2022-06-03 09:08:20|669.5|669|669.5|669.1|669.5|669.3|669.4|669|284
1654247310000|2022-06-03 09:08:30|669.4|669|669.4|668.9|669.4|669|669.4|668.9|0
1654247320000|2022-06-03 09:08:40||669||669||669||669|0
1654247340000|2022-06-03 09:09:00|669.3|668.9|668.8|668.3|669.3|668.9|668.8|668.3|512
1654247350000|2022-06-03 09:09:10|668.9|668.4|669.3|668.7|669.3|668.7|668.9|668.4|1557
1654247370000|2022-06-03 09:09:30|669.4|668.8|669.4|668.9|669.4|668.9|669.4|668.8|0
1654247390000|2022-06-03 09:09:50|669.1|668.8|669.1|668.7|669.1|668.8|669.1|668.7|0
1654247400000|2022-06-03 09:10:00|669.3|668.8|669.4|668.8|669.4|668.9|669.3|668.8|0
1654247420000|2022-06-03 09:10:20|669.5|668.9|669.5|669|669.5|669|669.5|668.9|0
1654247450000|2022-06-03 09:10:50|669.9|669.1|669.6|669.3|669.9|669.4|669.5|669.1|3661
1654247480000|2022-06-03 09:11:20|669.5|669.2|669.5|669|669.5|669.2|669.5|669|0
1654247490000|2022-06-03 09:11:30|669.6|669.1|669.6|669.1|669.6|669.1|669.6|669.1|0
1654247520000|2022-06-03 09:12:00||669.2||669.3||669.4||669.2|0
1654247530000|2022-06-03 09:12:10||669.2||669.3||669.3||669.2|861
1654247560000|2022-06-03 09:12:40|669.9|669.4|670|669.6|670|669.6|669.9|669.4|1460
1654247570000|2022-06-03 09:12:50||669.5||669.5||669.5||669.5|0
1654247580000|2022-06-03 09:13:00|669.9|669.4|669.6|669.1|669.9|669.4|669.6|669.1|0
1654247590000|2022-06-03 09:13:10|669.5|669|669.3|668.8|669.5|669|669.2|668.8|0
1654247600000|2022-06-03 09:13:20|669.1|668.7|669.5|668.9|669.5|668.9|668.9|668.6|610
1654247610000|2022-06-03 09:13:30|669.4|668.8|669.2|668.7|669.4|668.8|669.2|668.7|0
1654247650000|2022-06-03 09:14:10|669.1|668.6|668.9|668.5|669.1|668.6|668.9|668.5|0
1654247660000|2022-06-03 09:14:20|668.8|668.4|668.8|668.3|668.8|668.4|668.8|668.3|0
1654247690000|2022-06-03 09:14:50|668.9|668.4|668.7|668.3|669|668.4|668.7|668.2|5320
1654247700000|2022-06-03 09:15:00|668.8|668.4|669.1|668.6|669.1|668.6|668.8|668.4|406
1654247710000|2022-06-03 09:15:10|669.2|668.7|669.2|668.7|669.3|668.7|669.2|668.7|0
1654247730000|2022-06-03 09:15:30|669.1|668.6|669|668.7|669.1|668.7|669|668.6|0
1654247780000|2022-06-03 09:16:20|669.1|668.8|669.1|668.7|669.1|668.8|669.1|668.7|0
1654247790000|2022-06-03 09:16:30|669.2|668.8|669.2|668.8|669.2|668.8|669.2|668.8|200
1654247840000|2022-06-03 09:17:20|669.3|668.9|669.1|668.7|669.3|668.9|669.1|668.7|580
1654247860000|2022-06-03 09:17:40|669|668.6|669.1|668.7|669.1|668.7|669|668.6|0
1654247870000|2022-06-03 09:17:50|669|668.6|668.8|668.4|669|668.6|668.8|668.4|7
1654247880000|2022-06-03 09:18:00|668.7||668.8||668.8||668.7||0
1654247900000|2022-06-03 09:18:20|668.7|668.3|668.6|668.3|668.8|668.3|668.6|668.3|351
1654247910000|2022-06-03 09:18:30||668.2||668.2||668.2||668.2|0
1654247960000|2022-06-03 09:19:20|668.5||668.5||668.5||668.5||0
1654247990000|2022-06-03 09:19:50|668.3|668.3|668.5|668.3|668.6|668.4|668.3|668.3|803
1654248040000|2022-06-03 09:20:40||668.2||668.1||668.2||668.1|822
1654248070000|2022-06-03 09:21:10||668.2||668.1||668.2||668.1|0
1654248080000|2022-06-03 09:21:20|668.4|668|668.4|668|668.4|668|668.4|668|0
1654248090000|2022-06-03 09:21:30||668.1||668.1||668.1||668.1|0
1654248100000|2022-06-03 09:21:40|668.5|668.2|668.5|668.2|668.5|668.3|668.5|668.2|615
1654248110000|2022-06-03 09:21:50|668.6|668.3|668.6|668.1|668.6|668.4|668.6|668.1|378
1654248120000|2022-06-03 09:22:00|668.5||668.5||668.5||668.5||0
1654248130000|2022-06-03 09:22:10|668.6||668.6||668.6||668.6||0
1654248160000|2022-06-03 09:22:40|668.5|668|668.4|668|668.5|668|668.4|668|0
1654248190000|2022-06-03 09:23:10|668.3|667.9|668.1|667.7|668.3|667.9|668.1|667.7|2500
1654248200000|2022-06-03 09:23:20|668|667.8|668.5|668.1|668.5|668.2|667.9|667.8|1461
1654248210000|2022-06-03 09:23:30|668.4|668|668.4|667.9|668.4|668|668.4|667.9|1000
1654248250000|2022-06-03 09:24:10|668.3|667.8|668.2|667.7|668.3|667.8|668.2|667.7|652
1654248300000|2022-06-03 09:25:00||667.8||667.8||667.8||667.8|0
1654248310000|2022-06-03 09:25:10|668.3|667.9|668.4|668|668.4|668.1|668.3|667.9|411
1654248320000|2022-06-03 09:25:20|668.6||668.6||668.6||668.6||0
1654248330000|2022-06-03 09:25:30|668.5||668.5||668.5||668.5||0
1654248340000|2022-06-03 09:25:40|668.4||668.4||668.4||668.4||0
1654248350000|2022-06-03 09:25:50|668.5|668.1|668.5|668.1|668.5|668.1|668.5|668.1|0
1654248360000|2022-06-03 09:26:00|668.6||668.6||668.6||668.6||0
1654248460000|2022-06-03 09:27:40||668.2||668.2||668.2||668.2|0
1654248470000|2022-06-03 09:27:50|668.5||668.5||668.6||668.5||1204
1654248480000|2022-06-03 09:28:00|668.6|668.3|668.7|668.3|668.9|668.8|668.2|668|23124
1654248490000|2022-06-03 09:28:10|668.8|668.4|669|668.6|669.1|668.6|668.8|668.4|0
1654248510000|2022-06-03 09:28:30|669.1|668.7|669.1|668.6|669.1|668.7|669|668.6|1348
1654248530000|2022-06-03 09:28:50|669.3|669.1|669.1|668.6|669.3|669.1|669.1|668.6|5000
1654248540000|2022-06-03 09:29:00||668.7||668.7||668.7||668.7|0
1654248550000|2022-06-03 09:29:10||668.8||668.8||668.8||668.8|0
1654248570000|2022-06-03 09:29:30||668.9||668.8||668.9||668.8|450
1654248580000|2022-06-03 09:29:40||668.9||668.9||668.9||668.9|0
1654248590000|2022-06-03 09:29:50||669||668.9||669||668.9|261
1654248610000|2022-06-03 09:30:10|669.2|669|669.8|669.3|669.9|669.4|669.2|669|1490
1654248680000|2022-06-03 09:31:20|669.7|669.2|669.4|669|669.7|669.2|669.3|668.9|0
1654248690000|2022-06-03 09:31:30|669.5||669.5||669.5||669.5||0
1654248700000|2022-06-03 09:31:40||669.1||669.1||669.1||669.1|0
1654248710000|2022-06-03 09:31:50||669||669||669||669|0
1654248760000|2022-06-03 09:32:40||669.1||669.1||669.1||669.1|0
1654248780000|2022-06-03 09:33:00|669.6|669.2|669.5|669|669.6|669.4|669.5|669|565
1654248790000|2022-06-03 09:33:10|669.4|668.9|669.4|668.9|669.4|668.9|669.4|668.9|0
1654248800000|2022-06-03 09:33:20|669.3|668.8|669.3|668.8|669.3|668.8|669.3|668.8|333
1654248810000|2022-06-03 09:33:30|669.4|668.9|669.4|668.9|669.4|668.9|669.4|668.9|0
1654248840000|2022-06-03 09:34:00||669||669||669||669|0
1654248850000|2022-06-03 09:34:10|669.3|668.9|669.2|668.7|669.3|669|669.1|668.7|541
1654248870000|2022-06-03 09:34:30|669.3|668.8|669.3|668.8|669.3|668.8|669.3|668.8|0
1654248880000|2022-06-03 09:34:40|669.4|668.9|669.4|669|669.4|669|669.4|668.9|2972
1654248930000|2022-06-03 09:35:30|669.7|669.6|669|668.5|669.7|669.6|669|668.5|12717
1654248940000|2022-06-03 09:35:40||668.6||668.6||668.6||668.6|0
1654248970000|2022-06-03 09:36:10|669.1|668.7|669.4|668.9|669.4|668.9|669.1|668.7|1400
1654248990000|2022-06-03 09:36:30||669||669||669.1||669|0
1654249000000|2022-06-03 09:36:40||668.9||668.9||668.9||668.9|0
1654249010000|2022-06-03 09:36:50|669.3|668.8|669.3|668.7|669.3|668.8|669.3|668.7|0
1654249020000|2022-06-03 09:37:00||668.9||668.9||668.9||668.9|0
1654249030000|2022-06-03 09:37:10|669.4|669|669.6|669.1|669.7|669.2|669.4|669|406
1654249050000|2022-06-03 09:37:30||669.2||669.3||669.3||669.2|0
1654249090000|2022-06-03 09:38:10|669.5|669.1|668.5|668|669.5|669.1|667.8|667.5|123155
1654249100000|2022-06-03 09:38:20|668.6|667.9|668.4|668.2|669|668.3|668.3|667.9|15995
1654249110000|2022-06-03 09:38:30|668.3||668.4||668.4||668.3||1373
1654249120000|2022-06-03 09:38:40|668.5|668.3|668.5|668.2|668.5|668.3|668.4|668.2|2088
1654249130000|2022-06-03 09:38:50|668.6|668.3|668.7|668.3|668.7|668.3|668.5|668.3|1065
1654249140000|2022-06-03 09:39:00||668.2||668.2||668.2||668.2|0
1654249160000|2022-06-03 09:39:20|668.8|668.7|669.4|668.8|669.4|668.8|668.8|668.7|1564
1654249170000|2022-06-03 09:39:30||669||669.1||669.1||669|0
1654249220000|2022-06-03 09:40:20|669.3|669|669.3|669|669.3|669|669.3|669|31
1654249230000|2022-06-03 09:40:30|669.4||669.4||669.4||669.4||0
1654249250000|2022-06-03 09:40:50|669.8|668.9|669.6|669.1|669.9|669.3|669.6|668.9|7051
1654249260000|2022-06-03 09:41:00|669.5|669|669.1|668.5|669.5|669|669.1|668.5|0
1654249280000|2022-06-03 09:41:20|669|668.4|668.9|668.3|669|668.4|668.9|668.3|0
1654249310000|2022-06-03 09:41:50|669|668.4|669.4|668.9|669.4|668.9|668.9|668.4|2346
1654249320000|2022-06-03 09:42:00|669.5||669.5||669.5||669.5||0
1654249330000|2022-06-03 09:42:10|669.4||669.4||669.4||669.4||0
1654249360000|2022-06-03 09:42:40|669.5|669|669.4|669|669.6|669.1|669.4|668.9|500
1654249370000|2022-06-03 09:42:50|669.6|669.2|669.6|669.2|669.6|669.3|669.6|669.2|66
1654249470000|2022-06-03 09:44:30|669.7|669.3|670.2|669.8|670.2|669.8|669.7|669.3|754
1654249500000|2022-06-03 09:45:00|670.3|669.9|670.7|670.1|670.7|670.1|670.3|669.9|2900
1654249510000|2022-06-03 09:45:10|670.9|670.2|670.8|670.3|670.9|670.3|670.8|670.1|0
1654249540000|2022-06-03 09:45:40|670.9|671|671|670.5|671.1|671|670.9|670.4|7165
1654249600000|2022-06-03 09:46:40|671.1|670.6|671.4|670.9|671.4|671|671.1|670.6|1310
1654249610000|2022-06-03 09:46:50|671.3||671.3||671.3||671.3||0
1654249640000|2022-06-03 09:47:20|671.2||671.2||671.2||671.2||0
1654249690000|2022-06-03 09:48:10|671.3|671|671.3|671|671.3|671|671.3|670.9|189
1654249710000|2022-06-03 09:48:30|671.2|670.9|670.6|670.2|671.2|670.9|670.5|670.1|891
1654249720000|2022-06-03 09:48:40|670.5|670.1|670.4|670|670.5|670.1|670.4|670|23
1654249740000|2022-06-03 09:49:00|670.5||670.5||670.5||670.5||0
1654249780000|2022-06-03 09:49:40|670.4||670.4||670.4||670.4||0
1654249790000|2022-06-03 09:49:50|670.2|669.9|670.2|669.8|670.2|669.9|670|669.5|775
1654249820000|2022-06-03 09:50:20|670.5|669.9|670.7|670.1|670.9|670.3|670.5|669.9|740
1654249850000|2022-06-03 09:50:50|670.6|670|670.5|670|670.6|670|670.5|670|0
1654249870000|2022-06-03 09:51:10|670.6|670.1|670.6|670.2|670.8|670.2|670.6|670.1|0
1654249880000|2022-06-03 09:51:20|670.5|670.1|670.6|670.1|670.6|670.2|670.5|670.1|411
1654249890000|2022-06-03 09:51:30|670.5|670|670.6|670|670.6|670|670.5|670|0
1654249900000|2022-06-03 09:51:40||670.1||670.1||670.2||670.1|0
1654249920000|2022-06-03 09:52:00|670.5|670|670.5|670|670.5|670|670.5|670|0
1654249960000|2022-06-03 09:52:40||670.1||670.1||670.1||670.1|0
1654249970000|2022-06-03 09:52:50|670.4|670|670.4|670.1|670.5|670.1|670.4|670|861
1654249990000|2022-06-03 09:53:10|670.3|670.2|670.3|669.9|670.3|670.2|670.1|669.7|3820
1654250010000|2022-06-03 09:53:30|670.4|670|670.8|670.3|670.9|670.4|670.4|670|1715
1654250020000|2022-06-03 09:53:40|670.7|670.2|670.7|670.2|670.7|670.2|670.7|670.2|1570
1654250090000|2022-06-03 09:54:50|670.6|670.1|670.5|670.1|670.6|670.1|670.4|670|0
1654250110000|2022-06-03 09:55:10|670.6|670.2|670.6|670.2|670.6|670.2|670.4|670|5550
1654250120000|2022-06-03 09:55:20|670.7|670.3|670.6|670.2|670.8|670.4|670.6|670.2|74
1654250130000|2022-06-03 09:55:30|670.5|670.1|670.5|670.1|670.5|670.1|670.5|670|0
1654250140000|2022-06-03 09:55:40||670.2||670.3||670.4||670.2|0
1654250160000|2022-06-03 09:56:00|670.7|670.4|670.5|670.3|670.7|670.4|670.5|670.3|838
1654250170000|2022-06-03 09:56:10||670.2||670.2||670.2||670.2|0
1654250180000|2022-06-03 09:56:20||670.1||670.1||670.1||670.1|0
1654250200000|2022-06-03 09:56:40|670.4|670|670.4|670.1|670.4|670.1|670.4|670|0
1654250210000|2022-06-03 09:56:50|670.5||670.5||670.5||670.5||0
1654250290000|2022-06-03 09:58:10||670.2||670.2||670.2||670.2|0
1654250310000|2022-06-03 09:58:30|670.4|670.1|670|669.9|670.4|670.1|670|669.7|525
1654250340000|2022-06-03 09:59:00|670.1|670|670.3|670|670.3|670.1|670.1|670|1264
1654250370000|2022-06-03 09:59:30||669.9||669.9||669.9||669.9|0
1654250380000|2022-06-03 09:59:40|670.2||670.2||670.3||670.2||0
1654250390000|2022-06-03 09:59:50|670||670||670||670||0
1654250400000|2022-06-03 10:00:00|670.2||670.2||670.2||670.2||0
1654250410000|2022-06-03 10:00:10|670.1|669.8|669.9|669.6|670.1|669.8|669.8|669.5|7
1654250480000|2022-06-03 10:01:20|669.8|669.5|669.7|669.3|669.8|669.6|669.7|669.3|110
1654250490000|2022-06-03 10:01:30|669.6|669.2|669.6|669.1|669.8|669.2|669.6|669.1|0
1654250590000|2022-06-03 10:03:10|669.5|669.2|669.2|668.9|669.5|669.2|669.2|668.9|43
1654250600000|2022-06-03 10:03:20||668.8||668.7||668.8||668.7|0
1654250630000|2022-06-03 10:03:50|669.1|668.8|669.1|668.7|669.2|668.8|669|668.7|406
1654250670000|2022-06-03 10:04:30|669|668.6|669|668.5|669|668.6|669|668.5|0
1654250680000|2022-06-03 10:04:40|668.9|668.4|668.8|668.4|668.9|668.4|668.8|668.3|0
1654250700000|2022-06-03 10:05:00|668.7|668.3|668.7|668.3|668.8|668.4|668.7|668.3|210
1654250710000|2022-06-03 10:05:10||668.4||668.4||668.4||668.4|0
1654250770000|2022-06-03 10:06:10|668.8|668.5|669|668.6|669|668.7|668.8|668.5|1102
1654250780000|2022-06-03 10:06:20|669.1|668.7|669.1|668.8|669.2|668.8|669.1|668.7|0
1654250820000|2022-06-03 10:07:00|669|668.7|669.1|668.7|669.1|668.7|669|668.7|83
1654250830000|2022-06-03 10:07:10||669||669||669||669|940
1654250840000|2022-06-03 10:07:20||668.9||668.7||668.9||668.7|60
1654250850000|2022-06-03 10:07:30|669.2|668.8|669.7|669.4|669.7|669.5|669.2|668.8|1198
1654250860000|2022-06-03 10:07:40|669.8|669.3|669.6|669.1|669.8|669.4|669.6|669.1|0
1654250870000|2022-06-03 10:07:50|669.5|669|669.5|669.1|669.5|669.1|669.5|668.9|0
1654250880000|2022-06-03 10:08:00|669.4|669|669.4|668.9|669.4|669|669.3|668.9|348
1654250900000|2022-06-03 10:08:20|669.5|669|669.3|668.9|669.5|669|669.3|668.9|148
1654250910000|2022-06-03 10:08:30||669||669||669||669|0
1654250960000|2022-06-03 10:09:20|669.5|669.1|669.9|669.4|669.9|669.4|669.5|669.1|832
1654250970000|2022-06-03 10:09:30|669.8|669.3|669.8|669.2|669.8|669.3|669.8|669.2|0
1654250980000|2022-06-03 10:09:40|669.7|669.1|669.6|669.1|669.7|669.1|669.6|669.1|0
1654250990000|2022-06-03 10:09:50|669.3|669|669.3|669|669.3|669|669.3|668.9|0
1654251000000|2022-06-03 10:10:00|669.5|669.1|669.6|669.1|669.6|669.1|669.5|669.1|0
1654251050000|2022-06-03 10:10:50||669.2||669.2||669.2||669.2|0
1654251190000|2022-06-03 10:13:10||669.1||669.1||669.1||669.1|0
1654251220000|2022-06-03 10:13:40||669.2||669.2||669.2||669.2|0
1654251230000|2022-06-03 10:13:50||669.3||669.3||669.3||669.3|0
1654251330000|2022-06-03 10:15:30|669.5||669.5||669.5||669.5||0
1654251350000|2022-06-03 10:15:50|669.4|669.2|669.2|669|669.4|669.2|669.2|669|1386
1654251420000|2022-06-03 10:17:00|669.3|669.1|669.2|669|669.3|669.1|669.2|669|998
1654251440000|2022-06-03 10:17:20|669.3|669.1|669.3|669.2|669.3|669.2|669.3|669|59
1654251470000|2022-06-03 10:17:50|669.4|669.3|669.4|669.2|669.4|669.3|669.4|669.2|755
1654251490000|2022-06-03 10:18:10|669.6|669.3|669.8|669.3|669.9|669.5|669.6|669.3|225
1654251510000|2022-06-03 10:18:30||669.2||669.2||669.2||669.2|0
1654251530000|2022-06-03 10:18:50||669.3||669.4||669.4||669.3|30
1654251540000|2022-06-03 10:19:00||669.5||669.4||669.5||669.4|0
1654251580000|2022-06-03 10:19:40||669.5||669.4||669.5||669.4|0
1654251600000|2022-06-03 10:20:00|670|669.5|670|669.6|670|669.7|670|669.5|429
1654251610000|2022-06-03 10:20:10|669.9|669.5|670|669.5|670|669.5|669.9|669.5|0
1654251620000|2022-06-03 10:20:20||669.6||669.6||669.6||669.6|0
1654251630000|2022-06-03 10:20:30|670.1|669.7|670.6|670.1|670.7|670.1|670.1|669.7|732
1654251640000|2022-06-03 10:20:40||670.2||670.1||670.2||670.1|0
1654251670000|2022-06-03 10:21:10|670.5||670.5||670.5||670.5||0
1654251720000|2022-06-03 10:22:00||670.2||670.2||670.2||670.2|0
1654251730000|2022-06-03 10:22:10||670.3||670.2||670.3||670.2|0
1654251740000|2022-06-03 10:22:20||670.1||670.1||670.1||670.1|0
1654251750000|2022-06-03 10:22:30||670.4||670.4||670.4||670.4|0
1654251760000|2022-06-03 10:22:40|670.6|670.5|671|670.5|671.1|670.6|670.6|670.5|386
1654251770000|2022-06-03 10:22:50|670.9|670.4|670.7|670.4|670.9|670.4|670.7|670.4|0
1654251850000|2022-06-03 10:24:10|670.5|670.1|670.5|670.1|670.5|670.1|670.4|670|1342
1654251860000|2022-06-03 10:24:20|670.6|670.2|670.6|670.2|670.6|670.2|670.6|670.2|0
1654251870000|2022-06-03 10:24:30|670.5||670.5||670.5||670.5||0
1654251900000|2022-06-03 10:25:00|670.4|670|670.2|669.7|670.5|670|670.1|669.7|1417
1654251910000|2022-06-03 10:25:10|670.1||670.1||670.1||670.1||33
1654251930000|2022-06-03 10:25:30|670|669.6|669.9|669.4|670|669.6|669.9|669.4|352
1654251940000|2022-06-03 10:25:40|670|669.5|670.1|669.8|670.1|669.8|670|669.5|825
1654251950000|2022-06-03 10:25:50||669.9||669.9||669.9||669.9|0
1654252040000|2022-06-03 10:27:20|670.3|670|670.1|669.9|670.3|670|670.1|669.9|1064
1654252070000|2022-06-03 10:27:50|670|669.8|669.8|669.3|670|669.8|669.8|669.3|4956
1654252120000|2022-06-03 10:28:40||669.4||669.4||669.4||669.4|0
1654252140000|2022-06-03 10:29:00||669.3||669.4||669.4||669.3|0
1654252160000|2022-06-03 10:29:20|669.7|669.3|669.6|669.2|669.7|669.3|669.6|669.2|26
1654252180000|2022-06-03 10:29:40|669.5||669.5||669.5||669.5||0
1654252200000|2022-06-03 10:30:00|669.4|669.1|669.5|669.1|669.5|669.2|669.4|669.1|362
1654252210000|2022-06-03 10:30:10|669.4|669.2|669.4|669.1|669.6|669.3|669.4|669.1|0
1654252320000|2022-06-03 10:32:00|669.3||669.3||669.3||669.3||0
1654252330000|2022-06-03 10:32:10|669.2|669|669.3|669|669.3|669|669.2|669|754
1654252340000|2022-06-03 10:32:20||668.9||668.9||668.9||668.9|0
1654252360000|2022-06-03 10:32:40||669||669||669||669|0
1654252430000|2022-06-03 10:33:50|669.4|669.1|669.5|669.2|669.5|669.3|669.3|669.1|3249
1654252440000|2022-06-03 10:34:00|669.4|669.1|669.4|668.9|669.4|669.1|669.4|668.9|0
1654252480000|2022-06-03 10:34:40|669.5|669|669.4|669.1|669.5|669.2|669.4|669|1000
1654252500000|2022-06-03 10:35:00||669||669||669||669|0
1654252520000|2022-06-03 10:35:20||668.9||668.9||668.9||668.9|0
1654252560000|2022-06-03 10:36:00|669.3|669|669.4|669|669.4|669|669.3|669|0
1654252590000|2022-06-03 10:36:30|669.5|669.1|669.5|669.1|669.5|669.1|669.4|669.1|635
1654252600000|2022-06-03 10:36:40||669||669||669||669|0
1654252630000|2022-06-03 10:37:10|669.4|668.9|669.4|668.9|669.4|668.9|669.4|668.9|0
1654252640000|2022-06-03 10:37:20||669||669||669||669|40
1654252710000|2022-06-03 10:38:30|669.3|668.9|669|668.6|669.3|668.9|668.9|668.6|749
1654252750000|2022-06-03 10:39:10||668.7||668.7||668.7||668.7|0
1654252770000|2022-06-03 10:39:30|669.2|668.8|669.2|668.9|669.2|668.9|669.2|668.8|423
1654252880000|2022-06-03 10:41:20||668.8||668.8||668.8||668.7|0
1654252950000|2022-06-03 10:42:30|669.1|668.7|668.9|668.5|669.1|668.7|668.9|668.5|732
1654252960000|2022-06-03 10:42:40||668.6||668.6||668.6||668.6|0
1654253110000|2022-06-03 10:45:10|668.8|668.5|668.9|668.5|668.9|668.5|668.8|668.5|828
1654253120000|2022-06-03 10:45:20|668.8|668.4|668.8|668.3|668.8|668.4|668.8|668.3|0
1654253130000|2022-06-03 10:45:30|668.7|668.2|668.7|668.2|668.7|668.2|668.7|668.2|0
1654253140000|2022-06-03 10:45:40|668.6||668.6||668.6||668.6||0
1654253150000|2022-06-03 10:45:50|668.5||668.6||668.6||668.5||0
1654253160000|2022-06-03 10:46:00||668.1||668.1||668.1||668.1|0
1654253180000|2022-06-03 10:46:20|668.4|668.2|668.4|668.1|668.4|668.2|668.4|668.1|0
1654253210000|2022-06-03 10:46:50||668.2||668.2||668.2||668.2|0
1654253240000|2022-06-03 10:47:20|668.3|668.3|668.6|668.2|668.6|668.3|668.3|668.1|2595
1654253300000|2022-06-03 10:48:20||668.3||668.3||668.3||668.3|0
1654253310000|2022-06-03 10:48:30||668.2||668.2||668.2||668.2|0
1654253320000|2022-06-03 10:48:40||668.3||668.3||668.3||668.3|0
1654253330000|2022-06-03 10:48:50|668.5|668.2|668.5|668.1|668.5|668.2|668.5|668.1|86
1654253350000|2022-06-03 10:49:10||668.2||668.1||668.2||668.1|0
1654253410000|2022-06-03 10:50:10||668.2||668.2||668.2||668.2|0
1654253460000|2022-06-03 10:51:00||668.1||668.1||668.1||668.1|0
1654253480000|2022-06-03 10:51:20||668.2||668.2||668.2||668.2|0
1654253500000|2022-06-03 10:51:40||668.1||668.1||668.1||668.1|0
1654253520000|2022-06-03 10:52:00|668.4||668.4||668.4||668.4||0
1654253530000|2022-06-03 10:52:10|668.3||668.3||668.3||668.3||0
1654253550000|2022-06-03 10:52:30|668.2|668|668.3|668|668.3|668.1|668.2|668|2148
1654253560000|2022-06-03 10:52:40|668.2||668.2||668.3||668.2||0
1654253600000|2022-06-03 10:53:20|668.3|668.1|668.4|668.1|668.4|668.2|668.3|668.1|1058
1654253620000|2022-06-03 10:53:40||668||668||668||668|0
1654253690000|2022-06-03 10:54:50|668.3|668.1|668.3|668|668.3|668.1|668.3|668|921
1654253720000|2022-06-03 10:55:20|668.4||668.4||668.4||668.4||0
1654253760000|2022-06-03 10:56:00|668.3||668.3||668.3||668.3||0
1654253810000|2022-06-03 10:56:50|668.4|668.1|668.4|668|668.4|668.3|668.4|668|456
1654253860000|2022-06-03 10:57:40||668.1||668.1||668.1||668.1|0
1654253870000|2022-06-03 10:57:50|668.2||668.2||668.2||668.2||0
1654253880000|2022-06-03 10:58:00||668||668.1||668.1||668|81
1654253890000|2022-06-03 10:58:10|668.4||668.4||668.4||668.2||1531
1654253900000|2022-06-03 10:58:20|668.3|668|668.3|668|668.3|668|668.2|668|506
1654253980000|2022-06-03 10:59:40|668.4|668.2|668.4|668.2|668.4|668.2|668.4|668.2|406
1654253990000|2022-06-03 10:59:50|668.5|668.3|668.5|668.2|668.5|668.3|668.5|668.2|2833
1654254000000|2022-06-03 11:00:00||668.1||668.1||668.1||668.1|0
1654254140000|2022-06-03 11:02:20|668.4|667.6|668.6|668.3|669|668.3|668.4|667.6|5741
1654254150000|2022-06-03 11:02:30|668.8|668.4|668.8|668.4|669|668.7|668.8|668.4|2447
1654254160000|2022-06-03 11:02:40|||||||||70
1654254180000|2022-06-03 11:03:00|668.9|668.6|668.9|668.6|668.9|668.6|668.9|668.6|0
1654254240000|2022-06-03 11:04:00|669.2|668.7|669.4|669.1|669.4|669.1|669.2|668.7|800
1654254270000|2022-06-03 11:04:30||669.2||669.2||669.2||669.2|0
1654254280000|2022-06-03 11:04:40||669.1||669.1||669.1||669.1|0
1654254300000|2022-06-03 11:05:00|669.3|669|668.7|668.5|669.4|669|668.7|668.4|29539
1654254330000|2022-06-03 11:05:30|668.8|668.6|669|668.6|669|668.7|668.8|668.6|1248
1654254360000|2022-06-03 11:06:00||668.5||668.5||668.5||668.5|0
1654254400000|2022-06-03 11:06:40|668.9|668.4|668.6|668|668.9|668.4|668.6|668|833
1654254410000|2022-06-03 11:06:50||668.1||668.1||668.1||668.1|0
1654254450000|2022-06-03 11:07:30|668.5||668.6||668.6||668.5||0
1654254460000|2022-06-03 11:07:40|668.5|668|668.5|668|668.5|668|668.5|668|0
1654254490000|2022-06-03 11:08:10|668.6||668.6||668.6||668.6||0
1654254500000|2022-06-03 11:08:20|668.5||668.4||668.5||668.4||0
1654254570000|2022-06-03 11:09:30|668.3|667.9|667.7|667.3|668.3|667.9|667.6|667.2|2429
1654254590000|2022-06-03 11:09:50||667.2||667.2||667.2||667.2|0
1654254600000|2022-06-03 11:10:00|667.6||667.5||667.6||667.5||0
1654254610000|2022-06-03 11:10:10|667.4|667.1|667.4|666.9|667.4|667.1|667.3|666.9|1357
1654254640000|2022-06-03 11:10:40||667||667||667||667|0
1654254680000|2022-06-03 11:11:20|667.3|666.9|667.4|667.1|667.4|667.1|667.3|666.9|2414
1654254720000|2022-06-03 11:12:00|667.3|667|667.3|666.9|667.3|667|667.3|666.9|38
1654254730000|2022-06-03 11:12:10|667.2||667.1||667.2||667.1||800
1654254770000|2022-06-03 11:12:50|667|666.8|667|666.7|667|666.8|667|666.7|55
1654254780000|2022-06-03 11:13:00|667.1||667.1||667.1||667.1||0
1654254790000|2022-06-03 11:13:10|667|666.6|666.9|666.5|667|666.6|666.8|666.4|1124
1654254820000|2022-06-03 11:13:40|666.8||666.8||666.8||666.8||0
1654254830000|2022-06-03 11:13:50|666.9|666.6|667.1|666.6|667.1|666.6|666.8|666.6|156
1654254840000|2022-06-03 11:14:00||666.7||666.7||666.8||666.7|0
1654254850000|2022-06-03 11:14:10||666.6||666.6||666.6||666.6|0
1654254890000|2022-06-03 11:14:50|667||667||667||667||0
1654254990000|2022-06-03 11:16:30|666.9||666.9||666.9||666.9||0
1654255000000|2022-06-03 11:16:40|667||667||667||667||0
1654255020000|2022-06-03 11:17:00|666.9||666.9||666.9||666.9||0
1654255050000|2022-06-03 11:17:30|667|666.7|666.9|666.6|667.1|666.7|666.9|666.6|859
1654255060000|2022-06-03 11:17:40|667|666.7|667.2|667|667.2|667|666.9|666.7|1176
1654255080000|2022-06-03 11:18:00|667.3|667.1|667.3|667.1|667.3|667.1|667.3|667.1|805
1654255090000|2022-06-03 11:18:10||667||667||667||667|0
1654255170000|2022-06-03 11:19:30||667.1||667.1||667.1||667.1|0
1654255180000|2022-06-03 11:19:40|667.4|667.2|667.8|667.4|667.9|667.6|667.4|667.2|1432
1654255210000|2022-06-03 11:20:10|667.7||667.9||667.9||667.7||0
1654255250000|2022-06-03 11:20:50|667.7||667.7||667.7||667.7||0
1654255260000|2022-06-03 11:21:00|668|667.9|667.8|667.4|668.3|667.9|667.8|667.4|12985
1654255380000|2022-06-03 11:23:00|667.9|667.5|667.9|667.5|667.9|667.7|667.9|667.5|4
1654255410000|2022-06-03 11:23:30|668.1|667.6|668|667.6|668.1|667.7|667.9|667.6|1012
1654255420000|2022-06-03 11:23:40|668.1||668||668.1||667.9||0
1654255430000|2022-06-03 11:23:50||667.5||667.5||667.5||667.5|0
1654255450000|2022-06-03 11:24:10|668.1|667.6|667.9|667.6|668.1|667.6|667.9|667.6|0
1654255460000|2022-06-03 11:24:20||667.5||667.5||667.5||667.5|0
1654255490000|2022-06-03 11:24:50|667.8||667.9||667.9||667.8||0
1654255560000|2022-06-03 11:26:00||667.6||667.5||667.6||667.5|200
1654255600000|2022-06-03 11:26:40||667.6||667.7||667.7||667.5|0
1654255670000|2022-06-03 11:27:50|668.1|667.8|668.1|667.9|668.2|667.9|667.9|667.8|413
1654255680000|2022-06-03 11:28:00|668.4|668|668.4|668|668.6|668.1|668.4|668|4000
1654255700000|2022-06-03 11:28:20|668.5|668.1|668.7|668.2|668.8|668.3|668.5|668.1|0
1654255780000|2022-06-03 11:29:40||668.3||668.4||668.4||668.3|0
1654255850000|2022-06-03 11:30:50|669.1|668.5|668.7|668.6|669.1|668.6|668.7|668.4|2800
1654255880000|2022-06-03 11:31:20|668.6|668.5|668.7|668.4|668.7|668.5|668.6|668.4|151
1654255930000|2022-06-03 11:32:10|668.9|668.7|669.2|668.9|669.2|668.9|668.9|668.7|1911
1654255950000|2022-06-03 11:32:30||669||669||669||669|0
1654255980000|2022-06-03 11:33:00|669.4|669.1|668.9|668.7|669.4|669.2|668.9|668.7|11437
1654255990000|2022-06-03 11:33:10|669|668.9|668.9|668.7|669.1|668.9|668.9|668.7|5000
1654256000000|2022-06-03 11:33:20|669.2|669.1|670.3|669.9|670.4|670.1|668.9|668.7|49369
1654256010000|2022-06-03 11:33:30|670.2|670.2|669.7|669.2|670.7|670.3|669.7|669.2|31888
1654256020000|2022-06-03 11:33:40|669.6|669.1|669.4|668.9|669.7|669.1|669.4|668.9|280
1654256030000|2022-06-03 11:33:50|669.5|669.4|670|669.8|670|669.8|669.5|669.4|10480
1654256040000|2022-06-03 11:34:00|670.1|670|670.1|669.6|670.6|670.2|670.1|669.6|26943
1654256050000|2022-06-03 11:34:10|669.5|669.4|669.7|669.3|670|669.5|669.5|669.3|5201
1654256070000|2022-06-03 11:34:30|669.6|669.2|669.4|668.8|669.6|669.2|668.9|668.7|8820
1654256080000|2022-06-03 11:34:40|669.3|668.7|669.2|668.7|669.3|668.8|669.2|668.7|459
1654256100000|2022-06-03 11:35:00|669.1|668.8|669.1|668.7|669.2|668.9|669|668.7|2199
1654256130000|2022-06-03 11:35:30|669||669||669||669||0
1654256160000|2022-06-03 11:36:00|669.1|669|669.7|669.2|669.7|669.3|669.1|669|3789
1654256170000|2022-06-03 11:36:10|669.6|669.3|669.6|669.3|669.6|669.3|669.6|669.3|0
1654256180000|2022-06-03 11:36:20|669.5|669.5|669.5|669.3|669.6|669.5|669.5|669.3|450
1654256190000|2022-06-03 11:36:30|669.6|669.4|669.6|669.3|669.6|669.4|669.6|669.3|728
1654256200000|2022-06-03 11:36:40||669.2||669.4||669.4||669.2|0
1654256210000|2022-06-03 11:36:50|669.8|669.6|670.6|670.3|670.7|670.4|669.7|669.6|23381
1654256220000|2022-06-03 11:37:00|670.5|670|669.3|668.9|670.5|670|669.3|668.9|17216
1654256270000|2022-06-03 11:37:50|669.4|669|669.3|669|669.5|669.3|669.3|669|2321
1654256280000|2022-06-03 11:38:00|669.2|668.9|669.4|669|669.4|669.1|669.1|668.7|2257
1654256300000|2022-06-03 11:38:20|669.5|669.1|669.4|669|669.7|669.3|669.4|669|1738
1654256320000|2022-06-03 11:38:40|669.3|668.9|669.3|668.8|669.3|668.9|669.3|668.8|0
1654256330000|2022-06-03 11:38:50|669.2||669.2||669.5||669.2||0
1654256410000|2022-06-03 11:40:10|669.1|668.7|669.1|668.7|669.1|668.7|669.1|668.7|0
1654256460000|2022-06-03 11:41:00|669||669||669.2||669||0
1654256490000|2022-06-03 11:41:30|669.2|668.8|669.3|669|669.3|669|669.2|668.8|936
1654256510000|2022-06-03 11:41:50|669.4|669.1|669.6|669.3|669.7|669.3|669.4|669.1|508
1654256520000|2022-06-03 11:42:00|669.5|669.2|669.5|669.1|669.5|669.2|669.5|669|0
1654256590000|2022-06-03 11:43:10|669.6|669.2|669.6|669.1|669.6|669.2|669.5|669.1|896
1654256600000|2022-06-03 11:43:20||669.2||669.2||669.2||669.2|0
1654256620000|2022-06-03 11:43:40|669.2|669.1|669.4|669.1|669.5|669.3|669.2|669.1|14320
1654256660000|2022-06-03 11:44:20|669.3|669|669.3|668.9|669.3|669|669.2|668.9|461
1654256680000|2022-06-03 11:44:40|669.2|668.8|669.2|669|669.2|669|668.9|668.7|5888
1654256710000|2022-06-03 11:45:10|669.1|669.1|669.3|669|669.5|669.1|669.1|669|2257
1654256720000|2022-06-03 11:45:20|669.2||669.2||669.2||669.2||0
1654256750000|2022-06-03 11:45:50|669.1|668.9|669.1|668.9|669.2|668.9|669.1|668.9|9126
1654256760000|2022-06-03 11:46:00|669|668.8|669.1|668.8|669.1|668.8|669|668.8|360
1654256800000|2022-06-03 11:46:40|669||669.1||669.1||669||743
1654256820000|2022-06-03 11:47:00|669.2|668.9|669.5|669.2|669.5|669.2|669.2|668.9|2595
1654256830000|2022-06-03 11:47:10|669.4|669.1|669.4|669.1|669.4|669.1|669.4|669.1|0
1654256870000|2022-06-03 11:47:50|669.3||669.4||669.4||669.3||838
1654256890000|2022-06-03 11:48:10|669.3||669.3||669.3||669.3||0
1654256920000|2022-06-03 11:48:40|669.2|669.2|669.4|669|669.5|669.3|669.2|669|1488
1654256930000|2022-06-03 11:48:50|669.5|669.1|669.5|669.1|669.5|669.1|669.5|669.1|0
1654256940000|2022-06-03 11:49:00|669.4|669|669.3|668.9|669.4|669|669.3|668.9|18
1654256950000|2022-06-03 11:49:10|669.2|668.8|669|668.8|669.2|668.8|669|668.7|0
1654256970000|2022-06-03 11:49:30|668.9|668.7|669|668.7|669|668.7|668.9|668.7|7
1654256980000|2022-06-03 11:49:40|668.9|668.6|668.8|668.4|668.9|668.6|668.8|668.4|7976
1654256990000|2022-06-03 11:49:50|668.7|668.3|668.7|668.3|668.7|668.3|668.7|668.3|777
1654257070000|2022-06-03 11:51:10|668.6|668.4|668.7|668.3|668.7|668.4|668.6|668.3|384
1654257080000|2022-06-03 11:51:20||668.4||668.4||668.4||668.4|0
1654257110000|2022-06-03 11:51:50|668.6|668.3|668.7|668.4|668.7|668.4|668.6|668.3|805
1654257120000|2022-06-03 11:52:00|668.8|668.5|669|668.8|669|668.8|668.8|668.5|4501
1654257140000|2022-06-03 11:52:20|669.2|668.9|669.2|668.9|669.3|668.9|669.2|668.9|437
1654257150000|2022-06-03 11:52:30|669.1|668.8|669.2|668.9|669.2|668.9|669.1|668.8|0
1654257170000|2022-06-03 11:52:50|669.1|668.8|669.1|668.8|669.1|668.8|669.1|668.8|1
1654257180000|2022-06-03 11:53:00|669.2||669.2||669.2||669.2||0
1654257210000|2022-06-03 11:53:30|669.1||669.2||669.2||669.1||0
1654257260000|2022-06-03 11:54:20|669.1||669.1||669.1||669.1||0
1654257320000|2022-06-03 11:55:20|669|668.7|668.9|668.7|669|668.7|668.8|668.7|1334
1654257330000|2022-06-03 11:55:30|669||669||669||669||0
1654257340000|2022-06-03 11:55:40|669.1|668.6|669|668.6|669.1|668.6|669|668.6|741
1654257360000|2022-06-03 11:56:00|668.8|668.5|668.7|668.2|668.8|668.5|668.7|668.2|0
1654257380000|2022-06-03 11:56:20||668.1||668.1||668.1||668.1|0
1654257400000|2022-06-03 11:56:40|668.6|668|668.4|668|668.6|668|668.4|668|0
1654257410000|2022-06-03 11:56:50|668.3|667.9|668.4|667.9|668.4|667.9|668.1|667.9|2257
1654257430000|2022-06-03 11:57:10||668||668||668||668|0
1654257450000|2022-06-03 11:57:30|668.3||668.3||668.3||668.3||806
1654257460000|2022-06-03 11:57:40|668.2|667.9|668.2|667.7|668.2|667.9|668.1|667.7|683
1654257480000|2022-06-03 11:58:00|668.1|667.8|668.1|667.6|668.3|667.9|668.1|667.6|429
1654257500000|2022-06-03 11:58:20||667.7||667.7||667.7||667.7|0
1654257510000|2022-06-03 11:58:30|668|667.8|667.8|667.5|668.1|667.8|667.8|667.5|2093
1654257530000|2022-06-03 11:58:50||667.6||667.6||667.6||667.5|698
1654257540000|2022-06-03 11:59:00|667.7|667.5|667.8|667.5|667.8|667.5|667.7|667.5|485
1654257590000|2022-06-03 11:59:50|667.7|667.4|667.5|667.1|667.7|667.4|667.5|667.1|1306
1654257600000|2022-06-03 12:00:00|667.4|667|667.5|667|667.5|667.2|667.4|667|406
1654257630000|2022-06-03 12:00:30|667.4||667.4||667.4||667.4||0
1654257650000|2022-06-03 12:00:50|667.3|666.9|667.2|666.6|667.3|666.9|666.9|666.6|1758
1654257660000|2022-06-03 12:01:00|667.1|666.5|666.7|666.5|667.1|666.5|666.7|666.5|0
1654257680000|2022-06-03 12:01:20|667.1|667|666.4|666|667.2|667|666.4|666|21685
1654257690000|2022-06-03 12:01:30|666.3|666.1|666.4|666|666.4|666.1|666.3|666|1015
1654257710000|2022-06-03 12:01:50|666.2|665.9|666.4|666.1|666.4|666.1|666.1|665.8|2080
1654257720000|2022-06-03 12:02:00||666.2||666||666.2||666|164
1654257730000|2022-06-03 12:02:10||665.9||666||666||665.9|0
1654257740000|2022-06-03 12:02:20|666.3|666.1|666.4|666.1|666.6|666.2|666.3|666.1|1847
1654257770000|2022-06-03 12:02:50|666.6|666.2|666.6|666.2|666.6|666.4|666.6|666.2|958
1654257780000|2022-06-03 12:03:00|666.7|666.3|666.9|666.3|666.9|666.4|666.7|666.3|616
1654257820000|2022-06-03 12:03:40|666.8|666.2|666.7|666.2|666.8|666.2|666.7|666.2|0
1654257830000|2022-06-03 12:03:50|666.8|666.3|666.8|666.3|666.8|666.4|666.8|666.3|0
1654257850000|2022-06-03 12:04:10|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|0
1654257860000|2022-06-03 12:04:20|666.8|666.4|667.2|666.9|667.3|666.9|666.8|666.4|11985
1654257870000|2022-06-03 12:04:30|667.3|667.2|666.7|666.4|667.6|667.4|666.7|666.4|19242
1654257890000|2022-06-03 12:04:50|666.6|666.6|666.4|666|666.6|666.6|666.4|666|751
1654257930000|2022-06-03 12:05:30|666|665.9|666.4|666|666.4|666.1|666|665.8|39893
1654257970000|2022-06-03 12:06:10|666.3|665.9|666.4|666.1|666.4|666.1|666.2|665.9|3119
1654257980000|2022-06-03 12:06:20||666||666||666||666|0
1654258010000|2022-06-03 12:06:50|666.6|666.2|666.6|666.2|666.7|666.3|666.6|666.2|862
1654258030000|2022-06-03 12:07:10|666.5|666.1|666.3|666|666.5|666.1|666.2|666|437
1654258060000|2022-06-03 12:07:40|666.2||666.2||666.2||666.2||978
1654258080000|2022-06-03 12:08:00|666.3|666.1|666|665.5|666.3|666.1|665.9|665.5|9337
1654258090000|2022-06-03 12:08:10||665.6||665.6||665.6||665.6|0
1654258110000|2022-06-03 12:08:30||665.7||665.7||665.7||665.7|222
1654258120000|2022-06-03 12:08:40|666.1|665.8|666|665.7|666.1|665.9|666|665.7|1337
1654258130000|2022-06-03 12:08:50||665.6||665.6||665.6||665.6|0
1654258160000|2022-06-03 12:09:20|665.9||665.9||665.9||665.9||0
1654258180000|2022-06-03 12:09:40|||||||||50
1654258220000|2022-06-03 12:10:20|665.8||665.8||665.9||665.7||1761
1654258240000|2022-06-03 12:10:40|665.9|665.7|666.1|665.7|666.1|665.8|665.9|665.6|1782
1654258250000|2022-06-03 12:10:50|666|665.6|666|665.6|666|665.6|665.9|665.6|0
1654258280000|2022-06-03 12:11:20|665.9|665.5|666|665.6|666.3|665.9|665.8|665.5|13856
1654258310000|2022-06-03 12:11:50||665.7||665.6||665.7||665.6|0
1654258360000|2022-06-03 12:12:40|||||||||100
1654258380000|2022-06-03 12:13:00||665.7||665.6||665.7||665.6|300
1654258430000|2022-06-03 12:13:50|665.9||665.9||665.9||665.9||0
1654258460000|2022-06-03 12:14:20|665.8||665.9||665.9||665.8||794
1654258480000|2022-06-03 12:14:40|666|665.7|666.4|666.1|666.5|666.1|665.9|665.6|4212
1654258490000|2022-06-03 12:14:50|666.5|666|666.2|666.1|666.5|666.1|666.2|665.9|0
1654258510000|2022-06-03 12:15:10||666||665.9||666||665.9|40
1654258630000|2022-06-03 12:17:10|666.4|666|666.6|666.3|666.7|666.3|666.4|666|1455
1654258690000|2022-06-03 12:18:10|666.5|666.2|666.6|666.2|666.6|666.2|666.5|666.2|55
1654258740000|2022-06-03 12:19:00||666.3||666.3||666.3||666.3|0
1654258750000|2022-06-03 12:19:10|666.7|666.4|666.5|666.4|666.7|666.5|666.5|666.2|4754
1654258780000|2022-06-03 12:19:40|666.7|666.5|666.7|666.5|666.7|666.5|666.7|666.5|500
1654258790000|2022-06-03 12:19:50|666.8|666.6|667.1|666.8|667.4|666.8|666.8|666.6|9655
1654258800000|2022-06-03 12:20:00|667.2|666.9|667.8|667.5|667.8|667.5|667.2|666.9|200
1654258860000|2022-06-03 12:21:00|667.6|667.4|667.2|666.8|667.6|667.4|667.1|666.8|9553
1654258870000|2022-06-03 12:21:10|667.1|666.7|667|666.4|667.1|666.7|667|666.4|669
1654258880000|2022-06-03 12:21:20|666.9|666.5|666.9|666.5|666.9|666.5|666.9|666.5|0
1654259000000|2022-06-03 12:23:20|667|666.6|667.1|666.8|667.1|666.8|667|666.6|1578
1654259010000|2022-06-03 12:23:30|667.2|666.9|667.5|667.1|667.5|667.1|667.2|666.9|758
1654259060000|2022-06-03 12:24:20|667.6|667.2|667.9|667.6|668|667.6|667.6|667.2|1535
1654259070000|2022-06-03 12:24:30|667.8|667.5|667.7|667.4|667.8|667.5|667.7|667.4|438
1654259120000|2022-06-03 12:25:20|667.6|667.3|667.6|667.3|667.7|667.3|667.6|667.3|0
1654259150000|2022-06-03 12:25:50||667.2||667.2||667.2||667.2|0
1654259160000|2022-06-03 12:26:00|667.5||667.5||667.5||667.5||0
1654259180000|2022-06-03 12:26:20|667.6|667.3|668|667.5|668|667.7|667.6|667.3|2669
1654259230000|2022-06-03 12:27:10|668.3|667.6|668.2|667.6|668.3|667.8|668.2|667.6|2000
1654259260000|2022-06-03 12:27:40|668.1|667.7|668.1|667.7|668.1|667.7|668|667.7|0
1654259270000|2022-06-03 12:27:50||667.8||667.6||667.8||667.6|0
1654259330000|2022-06-03 12:28:50||667.7||667.7||667.8||667.7|0
1654259350000|2022-06-03 12:29:10||667.8||667.7||667.8||667.7|0
1654259360000|2022-06-03 12:29:20||667.8||667.6||667.9||667.6|0
1654259390000|2022-06-03 12:29:50|668.2|667.5|668.4|667.7|668.4|667.8|668.2|667.5|1572
1654259400000|2022-06-03 12:30:00||667.6||667.6||667.6||667.6|0
1654259410000|2022-06-03 12:30:10|668.3|667.5|669.6|669.1|669.9|669.4|667.8|667.1|17332
1654259420000|2022-06-03 12:30:20|669.7|669.2|670|669.1|670|669.4|669.5|669.1|1459
1654259430000|2022-06-03 12:30:30|669.8|669|669.7|668.6|669.8|669|669.7|668.6|0
1654259440000|2022-06-03 12:30:40|669.6|668.7|669.6|668.9|669.6|668.9|669.5|668.7|0
1654259450000|2022-06-03 12:30:50|669.5|669|669.6|669|669.6|669|669.5|669|0
1654259460000|2022-06-03 12:31:00|669.5|668.9|669.5|668.8|669.5|668.9|669.5|668.7|0
1654259470000|2022-06-03 12:31:10|669.3|668.9|669.2|668.7|669.3|668.9|669.2|668.7|0
1654259480000|2022-06-03 12:31:20||668.6||668.5||668.6||668.5|0
1654259490000|2022-06-03 12:31:30|669.1|668.8|669.1|668.5|669.1|668.8|669|668.3|4362
1654259500000|2022-06-03 12:31:40|669.2|668.4|669.1|668.5|669.2|668.6|669.1|668.4|0
1654259510000|2022-06-03 12:31:50|669|668.4|669|668.5|669|668.5|669|668.2|0
1654259520000|2022-06-03 12:32:00|669.1|668.6|669.1|668.5|669.1|668.6|669.1|668.5|0
1654259530000|2022-06-03 12:32:10|669|668.6|669|668.5|669|668.6|668.9|668.5|258
1654259550000|2022-06-03 12:32:30|669.1|668.6|669|668.5|669.1|668.7|669|668.5|1330
1654259560000|2022-06-03 12:32:40|668.9|668.6|669.1|668.8|669.1|668.8|668.9|668.6|1366
1654259570000|2022-06-03 12:32:50||668.7||668.6||668.7||668.6|2
1654259580000|2022-06-03 12:33:00|669||669||669||669||0
1654259590000|2022-06-03 12:33:10|668.9|668.5|668.7|668|668.9|668.5|668.6|667.9|1470
1654259600000|2022-06-03 12:33:20||668.1||668.2||668.2||668.1|0
1654259610000|2022-06-03 12:33:30|668.8|668.1|668.8|668.4|668.8|668.4|668.8|668.1|83
1654259620000|2022-06-03 12:33:40||668.3||668.3||668.3||668.3|0
1654259630000|2022-06-03 12:33:50|668.7|668.2|668.8|668.3|668.9|668.3|668.7|668.2|0
1654259640000|2022-06-03 12:34:00|668.7|668.2|668.7|668.2|668.8|668.2|668.7|668.2|0
1654259650000|2022-06-03 12:34:10||668.1||668.1||668.2||668.1|149
1654259660000|2022-06-03 12:34:20||668.2||668.3||668.3||668.2|0
1654259670000|2022-06-03 12:34:30|668.8|668.4|669.1|668.8|669.4|668.9|668.8|668.4|1316
1654259710000|2022-06-03 12:35:10|669||669.1||669.1||669||0
1654259720000|2022-06-03 12:35:20|||||||||50
1654259750000|2022-06-03 12:35:50|669.2|668.9|669.3|668.9|669.3|668.9|669.2|668.9|713
1654259760000|2022-06-03 12:36:00||669||668.9||669||668.9|0
1654259770000|2022-06-03 12:36:10|669.2|668.8|669.2|668.8|669.2|668.8|669.2|668.8|0
1654259790000|2022-06-03 12:36:30|669.3|668.9|669.3|668.9|669.3|669|669.2|668.9|870
1654259810000|2022-06-03 12:36:50|669.5|669|669.6|669.2|669.7|669.2|669.4|669|636
1654259830000|2022-06-03 12:37:10|669.8|669.3|669.9|669.5|670|669.7|669.8|669.3|2444
1654259850000|2022-06-03 12:37:30||669.4||669.4||669.4||669.4|0
1654259910000|2022-06-03 12:38:30|669.8||669.8||669.8||669.8||0
1654259980000|2022-06-03 12:39:40|670|669.5|670|669.7|670|669.7|670|669.5|406
1654259990000|2022-06-03 12:39:50||669.6||669.7||669.7||669.6|0
1654260000000|2022-06-03 12:40:00|670.1|669.8|670.4|670.1|670.6|670.1|670.1|669.8|9424
1654260010000|2022-06-03 12:40:10|670.3|670|669.6|669.1|670.3|670|669.6|669.1|3884
1654260020000|2022-06-03 12:40:20||669||669||669||669|0
1654260030000|2022-06-03 12:40:30|669.5|668.9|668.8|668.4|669.5|668.9|668.8|668.3|1834
1654260050000|2022-06-03 12:40:50|668.7|668.3|668.7|668.3|668.7|668.3|668.7|668.2|0
1654260060000|2022-06-03 12:41:00||668.4||668.3||668.4||668.3|55
1654260070000|2022-06-03 12:41:10|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|0
1654260080000|2022-06-03 12:41:20|668.7||668.5||668.7||668.5||0
1654260120000|2022-06-03 12:42:00|668.4|668.1|668.2|667.7|668.4|668.1|667.9|667.7|5653
1654260130000|2022-06-03 12:42:10|668.1|667.6|668.1|667.6|668.1|667.6|668|667.6|528
1654260150000|2022-06-03 12:42:30|667.9||667.9||667.9||667.9||0
1654260180000|2022-06-03 12:43:00|||||||||54
1654260270000|2022-06-03 12:44:30|668.1|667.7|667.8|667.4|668.1|667.7|667.8|667.4|2477
1654260280000|2022-06-03 12:44:40|667.7||667.7||667.7||667.7||0
1654260290000|2022-06-03 12:44:50|667.6|667.5|667.8|667.4|667.9|667.5|667.6|667.4|2036
1654260300000|2022-06-03 12:45:00|667.7||667.6||667.7||667.6||816
1654260310000|2022-06-03 12:45:10|667.8|667.5|667.6|667|667.8|667.5|667.6|667|1500
1654260340000|2022-06-03 12:45:40|667.5|667.5|667.6|667.1|667.6|667.5|667.5|667|2509
1654260350000|2022-06-03 12:45:50|667.5|667|667.5|667|667.5|667|667.5|667|0
1654260360000|2022-06-03 12:46:00|667.4||667.4||667.4||667.4||0
1654260370000|2022-06-03 12:46:10|667.3|666.9|667.2|666.9|667.3|666.9|667.2|666.9|2651
1654260380000|2022-06-03 12:46:20|667.3|667|667.3|667.1|667.4|667.3|667.2|666.8|8880
1654260390000|2022-06-03 12:46:30||667||667||667.1||667|1147
1654260400000|2022-06-03 12:46:40|667.4|667.1|667.5|667.2|667.5|667.4|667.4|667.1|2251
1654260410000|2022-06-03 12:46:50|667.7|667.1|667.7|667.3|667.8|667.3|667.7|667.1|513
1654260430000|2022-06-03 12:47:10|667.6|667.2|667.6|667.1|667.6|667.2|667.6|667.1|0
1654260450000|2022-06-03 12:47:30|667.5||667.5||667.5||667.5||901
1654260470000|2022-06-03 12:47:50||667.2||667.2||667.2||667.2|0
1654260510000|2022-06-03 12:48:30|667.4|667.1|667.5|667.1|667.5|667.1|667.4|667.1|70
1654260530000|2022-06-03 12:48:50|667.7|667.2|667.7|667.3|667.7|667.3|667.7|667.2|406
1654260550000|2022-06-03 12:49:10||667.2||667.2||667.2||667.2|0
1654260580000|2022-06-03 12:49:40|667.6|667.1|667.6|667.3|667.6|667.3|667.6|667.1|0
1654260610000|2022-06-03 12:50:10|667.7|667.4|667.6|667.3|667.7|667.4|667.6|667.3|1000
1654260620000|2022-06-03 12:50:20|667.5|667.2|667.5|667.2|667.5|667.2|667.5|667.2|781
1654260640000|2022-06-03 12:50:40|667.4|667.1|667.3|667|667.4|667.1|667.2|667|628
1654260650000|2022-06-03 12:50:50||667.1||667||667.1||667|200
1654260660000|2022-06-03 12:51:00|||||||||50
1654260670000|2022-06-03 12:51:10|667.4|667.1|667.6|667.1|667.7|667.4|667.4|667.1|1868
1654260680000|2022-06-03 12:51:20|667.8|667.2|667.8|667.6|667.8|667.6|667.8|667.2|406
1654260690000|2022-06-03 12:51:30|668|667.7|668.1|668|668.1|668|668|667.7|13438
1654260700000|2022-06-03 12:51:40|668|667.9|668.1|667.7|668.1|667.9|667.9|667.5|6680
1654260720000|2022-06-03 12:52:00||667.8||667.8||667.8||667.8|0
1654260730000|2022-06-03 12:52:10|668.3|667.9|668.5|668|668.5|668.2|668.3|667.9|1611
1654260740000|2022-06-03 12:52:20||668.1||668.1||668.1||668.1|0
1654260800000|2022-06-03 12:53:20||668.2||668.2||668.2||668.2|0
1654260850000|2022-06-03 12:54:10|668.4|668.1|668.4|668|668.4|668.1|668.3|668|2786
1654260860000|2022-06-03 12:54:20|668.3||668.3||668.3||668.2||0
1654261000000|2022-06-03 12:56:40||668.1||668.1||668.1||668.1|0
1654261010000|2022-06-03 12:56:50|668.4|668.2|668.4|668.1|668.4|668.2|668.4|668.1|491
1654261020000|2022-06-03 12:57:00|668.3|668|667.9|667.6|668.3|668|667.9|667.6|6939
1654261050000|2022-06-03 12:57:30|667.8||667.8||667.8||667.8||0
1654261060000|2022-06-03 12:57:40|667.7|667.5|667.9|667.5|668.4|667.9|667.6|667.4|9744
1654261100000|2022-06-03 12:58:20|668|667.6|668.2|667.8|668.2|667.8|667.9|667.6|1861
1654261130000|2022-06-03 12:58:50|668.3|667.9|668.4|668|668.4|668|668.3|667.9|0
1654261150000|2022-06-03 12:59:10|668.5|668.1|668.6|668.2|668.6|668.2|668.5|668.1|1625
1654261200000|2022-06-03 13:00:00||668.1||668.1||668.1||668.1|0
1654261230000|2022-06-03 13:00:30|668.5|668.2|668.4|668.1|668.5|668.2|668.3|668.1|814
1654261240000|2022-06-03 13:00:40|668.3|668|668.2|667.9|668.3|668|668.1|667.9|3828
1654261260000|2022-06-03 13:01:00||667.8||667.8||667.8||667.8|0
1654261280000|2022-06-03 13:01:20|668.1|667.7|667.9|667.7|668.1|667.7|667.9|667.7|1175
1654261290000|2022-06-03 13:01:30|667.8|667.6|667.8|667.5|667.8|667.6|667.8|667.5|0
1654261320000|2022-06-03 13:02:00|667.9|667.6|668.1|668|668.1|668|667.9|667.6|3354
1654261340000|2022-06-03 13:02:20|||||||||2669
1654261360000|2022-06-03 13:02:40|||||||||873
1654261400000|2022-06-03 13:03:20|668.3|667.8|668|667.8|668.3|667.8|668|667.8|33964
1654261410000|2022-06-03 13:03:30|667.9|667.7|667.6|667.1|667.9|667.7|667.6|667.1|3824
1654261430000|2022-06-03 13:03:50|667.4|667|667.4|667|667.4|667|667.4|667|0
1654261460000|2022-06-03 13:04:20|667.3|666.9|667.1|666.9|667.3|666.9|667.1|666.9|1789
1654261470000|2022-06-03 13:04:30|667||667.1||667.1||667||1900
1654261480000|2022-06-03 13:04:40|667|666.8|667.1|666.7|667.1|666.8|667|666.7|939
1654261490000|2022-06-03 13:04:50|667.2|666.8|667.6|667.4|667.6|667.4|667.2|666.8|3434
1654261500000|2022-06-03 13:05:00|667.7|667.5|667.6|667.2|667.7|667.5|667.6|667.2|882
1654261520000|2022-06-03 13:05:20||667.3||667.2||667.3||667.2|0
1654261530000|2022-06-03 13:05:30||667.3||667.2||667.3||667.2|0
1654261550000|2022-06-03 13:05:50||667.3||667.2||667.3||667.2|400
1654261570000|2022-06-03 13:06:10||667.3||667.3||667.3||667.3|1056
1654261580000|2022-06-03 13:06:20|667.7|667.4|667.7|667.4|667.7|667.5|667.7|667.4|793
1654261590000|2022-06-03 13:06:30|667.6|667.3|667.6|667.2|667.6|667.3|667.5|667.2|3111
1654261600000|2022-06-03 13:06:40|667.5||667.5||667.5||667.5||0
1654261620000|2022-06-03 13:07:00|667.4||667.4||667.4||667.4||0
1654261640000|2022-06-03 13:07:20|667.6|667.3|667.7|667.3|667.7|667.3|667.4|667.3|1203
1654261670000|2022-06-03 13:07:50||667.4||667.4||667.4||667.4|0
1654261680000|2022-06-03 13:08:00|667.9|667.5|668.2|667.7|668.3|667.7|667.7|667.4|871
1654261690000|2022-06-03 13:08:10|668.1|667.8|668.1|667.8|668.1|667.8|668.1|667.8|0
1654261720000|2022-06-03 13:08:40||667.7||667.7||667.7||667.7|0
1654261740000|2022-06-03 13:09:00|668|667.8|668|667.8|668|667.8|668|667.8|0
1654261780000|2022-06-03 13:09:40|668.1|667.9|668.1|667.9|668.1|667.9|668.1|667.9|1178
1654261790000|2022-06-03 13:09:50|668.2|667.8|668.5|668.1|668.5|668.1|668.2|667.8|1764
1654261820000|2022-06-03 13:10:20||668.2||668.2||668.2||668.2|0
1654261950000|2022-06-03 13:12:30|668.4|668.1|667.8|667.6|668.4|668.1|667.8|667.5|7578
1654261960000|2022-06-03 13:12:40|668|667.7|668|667.6|668|667.7|668|667.6|55
1654261970000|2022-06-03 13:12:50|667.9|667.5|667.6|667.3|667.9|667.5|667.6|667.3|622
1654261990000|2022-06-03 13:13:10|667.7|667.4|667.7|667.3|667.8|667.4|667.7|667.3|0
1654262000000|2022-06-03 13:13:20|667.6||667.6||667.6||667.6||771
1654262020000|2022-06-03 13:13:40|667.5|667.2|667.5|667.1|667.5|667.2|667.4|667.1|1191
1654262030000|2022-06-03 13:13:50|667.4|667|667.3|666.9|667.4|667|667.3|666.9|2000
1654262040000|2022-06-03 13:14:00||667||667||667||667|0
1654262100000|2022-06-03 13:15:00|667.4|667.3|667.4|667.3|667.5|667.3|667.4|667.3|16608
1654262110000|2022-06-03 13:15:10|667.3|667.2|666.9|666.4|667.3|667.2|666.8|666.2|25228
1654262140000|2022-06-03 13:15:40|666.8|666.3|666.8|666.2|666.8|666.3|666.8|666.2|0
1654262150000|2022-06-03 13:15:50|666.7||666.7||666.7||666.7||821
1654262170000|2022-06-03 13:16:10|666.6||666.5||666.6||666.5||437
1654262250000|2022-06-03 13:17:30|666.4||666.5||666.5||666.4||775
1654262300000|2022-06-03 13:18:20|666.4|666.1|666.4|666.2|666.4|666.2|666.3|666.1|4339
1654262330000|2022-06-03 13:18:50|||||||||28
1654262350000|2022-06-03 13:19:10|666.3|666.1|666.2|666|666.3|666.1|666.2|666|11222
1654262360000|2022-06-03 13:19:20|666.1|665.9|665.8|665.5|666.1|665.9|665.8|665.5|30280
1654262370000|2022-06-03 13:19:30|665.7|665.6|666|665.7|666|665.7|665.7|665.6|3193
1654262380000|2022-06-03 13:19:40|665.9|665.6|666|665.6|666|665.6|665.9|665.5|632
1654262400000|2022-06-03 13:20:00|665.9||665.9||665.9||665.9||0
1654262410000|2022-06-03 13:20:10|665.8||665.9||665.9||665.8||9
1654262430000|2022-06-03 13:20:30|665.8||665.8||665.8||665.8||0
1654262440000|2022-06-03 13:20:40|665.7|665.5|665.7|665.5|665.8|665.5|665.7|665.5|396
1654262470000|2022-06-03 13:21:10|665.6|665.4|665.5|665.1|665.6|665.4|665.5|665.1|9076
1654262480000|2022-06-03 13:21:20|665.4||665.4||665.4||665.4||407
1654262520000|2022-06-03 13:22:00|665.3|665|665.3|665|665.3|665|665.3|665|488
1654262530000|2022-06-03 13:22:10|665.4|665.1|665.5|665.3|665.6|665.4|665.4|665.1|5651
1654262570000|2022-06-03 13:22:50|665.4|665.2|665.4|665.2|665.4|665.2|665.4|665.2|566
1654262590000|2022-06-03 13:23:10|665.6|665.5|665.5|665.2|665.6|665.5|665.5|665.2|5000
1654262600000|2022-06-03 13:23:20|665.4|665.3|665.4|665.1|665.5|665.3|665.3|665.1|468
1654262630000|2022-06-03 13:23:50|665.3||665.3||665.3||665.3||466
1654262650000|2022-06-03 13:24:10|665.5|665.2|665.6|665.3|665.6|665.3|665.5|665.2|2445
1654262660000|2022-06-03 13:24:20|665.8|665.4|666.3|665.9|666.3|665.9|665.8|665.4|2511
1654262750000|2022-06-03 13:25:50|666.2||666.2||666.2||666.2||0
1654262760000|2022-06-03 13:26:00|666.1|665.8|665.8|665.5|666.1|665.8|665.8|665.5|2899
1654262770000|2022-06-03 13:26:10|665.9||665.8||665.9||665.8||0
1654262800000|2022-06-03 13:26:40|665.9|665.6|666.6|666.3|666.6|666.3|665.9|665.6|6912
1654262810000|2022-06-03 13:26:50|666.5|666.2|666.6|666.2|666.6|666.3|666.4|666.1|1592
1654262840000|2022-06-03 13:27:20|666.7|666.3|666.8|666.4|666.9|666.4|666.6|666.3|1813
1654262890000|2022-06-03 13:28:10||666.5||666.5||666.5||666.5|0
1654262990000|2022-06-03 13:29:50|666.7|666.4|666.8|666.5|666.8|666.6|666.7|666.4|2411
1654263000000|2022-06-03 13:30:00|666.9|666.6|667.8|667.4|668|667.6|666.9|666.6|14352
1654263010000|2022-06-03 13:30:10|667.7|667.3|667.2|666.8|667.7|667.3|667.2|666.7|92
1654263020000|2022-06-03 13:30:20|667.1|666.7|667.1|666.7|667.1|666.7|667.1|666.5|0
1654263030000|2022-06-03 13:30:30|667|667|666.6|666.2|667|667|666.4|666.2|20196
1654263040000|2022-06-03 13:30:40|666.5|666.1|666.4|666.1|666.5|666.1|666.3|666.1|1035
1654263050000|2022-06-03 13:30:50|666.3|666|666.3|665.8|666.3|666|666|665.8|2574
1654263070000|2022-06-03 13:31:10|666.4|665.9|666.9|666.4|666.9|666.4|666.4|665.9|3477
1654263080000|2022-06-03 13:31:20|666.8|666.5|666.8|666.4|666.8|666.5|666.8|666.4|0
1654263110000|2022-06-03 13:31:50|666.7|666.3|666.7|666.4|666.7|666.4|666.7|666.3|1704
1654263130000|2022-06-03 13:32:10|666.8|666.5|666.8|666.3|667|666.7|666.8|666.3|4551
1654263140000|2022-06-03 13:32:20|666.7||666.7||666.7||666.7||0
1654263150000|2022-06-03 13:32:30||666.4||666.3||666.4||666.3|500
1654263170000|2022-06-03 13:32:50|666.9|666.4|667|666.7|667.1|666.7|666.9|666.4|2838
1654263190000|2022-06-03 13:33:10|667.1||667.1||667.1||667.1||0
1654263200000|2022-06-03 13:33:20|667.2|666.8|667.5|667.1|667.6|667.3|667.2|666.8|743
1654263220000|2022-06-03 13:33:40|667.4||667.4||667.4||667.4||0
1654263230000|2022-06-03 13:33:50|667.3|667|667.4|667.1|667.4|667.1|667.1|667|1483
1654263260000|2022-06-03 13:34:20|667.3|667|667.1|666.7|667.3|667|667.1|666.6|975
1654263280000|2022-06-03 13:34:40|667||667||667||667||0
1654263290000|2022-06-03 13:34:50|666.9||666.9||666.9||666.9||180
1654263300000|2022-06-03 13:35:00|666.8|666.6|666.7|666.5|666.9|666.7|666.7|666.5|1313
1654263320000|2022-06-03 13:35:20|666.8|666.6|667.1|666.7|667.3|666.9|666.8|666.6|2709
1654263330000|2022-06-03 13:35:30|667|666.6|666.6|666.2|667|666.6|666.6|666.2|1374
1654263340000|2022-06-03 13:35:40|666.5|666.1|666.4|666|666.5|666.2|666.3|666|0
1654263350000|2022-06-03 13:35:50|666.3||666.3||666.3||666.2||100
1654263360000|2022-06-03 13:36:00|666.2|665.9|666|665.6|666.2|665.9|666|665.6|2097
1654263400000|2022-06-03 13:36:40|665.9|665.5|665.4|665|665.9|665.5|665.4|665|4103
1654263410000|2022-06-03 13:36:50|665.5|665.1|665.4|665.1|665.5|665.1|665.4|665.1|0
1654263430000|2022-06-03 13:37:10|665.3|665|664.8|664.4|665.3|665|664.7|664.4|58648
1654263440000|2022-06-03 13:37:20|664.7|664.3|664.4|664|664.7|664.3|664|663.8|10848
1654263450000|2022-06-03 13:37:30|664.3|663.9|664.1|663.8|664.3|663.9|664.1|663.8|685
1654263460000|2022-06-03 13:37:40|664.2|664.1|664.2|663.9|664.5|664.4|664.1|663.9|10647
1654263470000|2022-06-03 13:37:50|664.1|663.8|664.3|663.8|664.5|664.4|664.1|663.8|12776
1654263480000|2022-06-03 13:38:00||663.9||663.9||663.9||663.9|0
1654263490000|2022-06-03 13:38:10|664.6|664.5|664.3|663.9|664.6|664.5|664.3|663.9|11845
1654263510000|2022-06-03 13:38:30|664.5|664|664.8|664.3|664.8|664.3|664.3|664|1688
1654263520000|2022-06-03 13:38:40|664.7|664.4|664.7|664.4|664.7|664.4|664.7|664.4|0
1654263530000|2022-06-03 13:38:50|664.5|664.3|664.4|663.9|664.5|664.3|664.3|663.9|1819
1654263540000|2022-06-03 13:39:00|664.5|664|664.5|664.1|664.6|664.1|664.5|664|0
1654263550000|2022-06-03 13:39:10|664.7|664.6|664.3|663.9|664.7|664.6|664.3|663.9|12381
1654263600000|2022-06-03 13:40:00|664.5|664|664.7|664.3|664.7|664.5|664.5|664|3817
1654263640000|2022-06-03 13:40:40|664.6|664.2|664.5|664.2|664.6|664.2|664.5|664.1|0
1654263650000|2022-06-03 13:40:50|664.4|664.1|664.5|664.2|664.5|664.2|664.4|664.1|519
1654263660000|2022-06-03 13:41:00|664.4|664.1|664.1|663.7|664.4|664.1|663.9|663.7|3911
1654263670000|2022-06-03 13:41:10||663.8||663.7||663.8||663.7|0
1654263680000|2022-06-03 13:41:20|664.2|663.8|664.1|663.7|664.4|664|664|663.7|2204
1654263700000|2022-06-03 13:41:40|664.4|664|664.4|664|664.4|664|664.4|664|4654
1654263720000|2022-06-03 13:42:00|664.3|664.1|664.8|664.3|664.8|664.3|664.3|664.1|1188
1654263730000|2022-06-03 13:42:10|664.7||664.7||664.7||664.7||0
1654263740000|2022-06-03 13:42:20|664.6|664.2|664.1|664|664.6|664.2|664.1|664|3183
1654263750000|2022-06-03 13:42:30|664.2||664.1||664.2||664.1||1813
1654263770000|2022-06-03 13:42:50|664.6|664.5|664.1|663.8|664.6|664.5|664.1|663.8|23076
1654263800000|2022-06-03 13:43:20||664||663.8||664||663.8|1
1654263810000|2022-06-03 13:43:30|664.2|663.9|664.5|664.1|664.5|664.1|664.2|663.9|3655
1654263820000|2022-06-03 13:43:40||664.2||664.2||664.2||664.2|0
1654263830000|2022-06-03 13:43:50|664.6|664.3|664.5|664.3|664.9|664.5|664.5|664.3|526
1654263840000|2022-06-03 13:44:00|664.8|664.4|665.1|664.7|665.2|664.7|664.8|664.4|33
1654263870000|2022-06-03 13:44:30|665||665||665||665||352
1654263900000|2022-06-03 13:45:00||664.6||664.5||664.6||664.5|0
1654263910000|2022-06-03 13:45:10|664.9|664.4|664.4|664.1|664.9|664.4|664.3|664.1|0
1654263940000|2022-06-03 13:45:40|664.5|664.2|664.4|664.1|664.5|664.2|664.4|664.1|1000
1654263970000|2022-06-03 13:46:10|664.6|664.2|664.6|664.3|664.8|664.3|664.6|664.2|1750
1654264030000|2022-06-03 13:47:10|664.8|664.7|664.8|664.5|664.8|664.7|664.7|664.4|6500
1654264060000|2022-06-03 13:47:40|664.7||664.7||664.7||664.7||0
1654264080000|2022-06-03 13:48:00|664.6|664.4|664.9|664.7|664.9|664.8|664.6|664.4|3549
1654264100000|2022-06-03 13:48:20|665.1|664.8|665.8|665.4|665.9|665.4|665.1|664.8|2587
1654264130000|2022-06-03 13:48:50|666|665.5|665.9|665.5|666.1|665.9|665.7|665.5|19717
1654264160000|2022-06-03 13:49:20|665.8||665.8||665.8||665.8||0
1654264180000|2022-06-03 13:49:40|665.7||665.7||665.7||665.7||52
1654264190000|2022-06-03 13:49:50|665.6|665.4|665.6|665.3|665.6|665.4|665.4|665.3|3252
1654264200000|2022-06-03 13:50:00|665.5|665.4|665.2|664.7|665.5|665.4|665.2|664.7|6579
1654264210000|2022-06-03 13:50:10|665.1|664.6|665|664.5|665.1|664.6|665|664.5|0
1654264220000|2022-06-03 13:50:20|||||||||12
1654264230000|2022-06-03 13:50:30|665.1|664.6|663.9|663.5|665.4|665|663.9|663.5|19147
1654264240000|2022-06-03 13:50:40|663.8|663.4|664.3|663.9|664.5|664.2|663.8|663.3|17658
1654264250000|2022-06-03 13:50:50|664.2|663.8|664|663.8|664.2|663.8|664|663.8|647
1654264260000|2022-06-03 13:51:00|663.9|663.7|663.6|663.4|663.9|663.7|663.6|663.4|3500
1654264270000|2022-06-03 13:51:10|663.7|663.5|664|663.7|664.1|663.7|663.6|663.4|2960
1654264280000|2022-06-03 13:51:20|663.9|663.6|663.8|663.6|663.9|663.6|663.8|663.6|10
1654264290000|2022-06-03 13:51:30|663.7|663.5|663.7|663.5|663.8|663.6|663.6|663.5|3619
1654264300000|2022-06-03 13:51:40|663.6|663.4|663.7|663.4|663.7|663.5|663.5|663.3|2476
1654264320000|2022-06-03 13:52:00|663.8|663.5|665.1|664.5|665.1|664.5|663.8|663.5|5084
1654264330000|2022-06-03 13:52:10|665|664.6|665|664.5|665|664.6|665|664.5|548
1654264380000|2022-06-03 13:53:00|664.9|664.4|664.3|663.9|664.9|664.4|664.2|663.7|5865
1654264390000|2022-06-03 13:53:10|664.2||664.3||664.3||664.2||304
1654264400000|2022-06-03 13:53:20|664.2|664.1|664.1|663.8|664.3|664.1|664.1|663.8|1677
1654264410000|2022-06-03 13:53:30|664|663.7|663.8|663.5|664|663.7|663.7|663.5|1285
1654264430000|2022-06-03 13:53:50|663.7|663.4|663.7|663.4|663.7|663.4|663.6|663.4|1420
1654264440000|2022-06-03 13:54:00|663.6|663.3|663.5|663.3|663.6|663.3|663.5|663.3|0
1654264450000|2022-06-03 13:54:10|663.4||663.5||663.5||663.4||837
1654264470000|2022-06-03 13:54:30|663.6|663.4|664.1|663.7|664.1|663.7|663.6|663.4|3698
1654264480000|2022-06-03 13:54:40||663.6||663.6||663.6||663.6|0
1654264490000|2022-06-03 13:54:50|664|663.5|663.9|663.5|664|663.5|663.9|663.5|0
1654264500000|2022-06-03 13:55:00|663.8||663.8||663.8||663.8||0
1654264510000|2022-06-03 13:55:10|664|663.6|664.2|663.7|664.2|663.7|664|663.6|775
1654264520000|2022-06-03 13:55:20|664.3|663.8|664.4|663.8|664.4|663.8|664.3|663.8|0
1654264530000|2022-06-03 13:55:30|664.3||664.3||664.3||664.3||0
1654264550000|2022-06-03 13:55:50|664.4|664|664.3|664|664.4|664|664.3|664|824
1654264560000|2022-06-03 13:56:00|664.4|664.1|664.9|664.5|664.9|664.6|664.4|664.1|1379
1654264570000|2022-06-03 13:56:10|665|664.6|665.3|664.8|665.3|664.8|665|664.6|1329
1654264580000|2022-06-03 13:56:20|665.4|665|665.2|664.8|665.4|665|665.2|664.8|384
1654264590000|2022-06-03 13:56:30|665.1|664.7|665.1|664.6|665.1|664.7|665.1|664.6|1014
1654264600000|2022-06-03 13:56:40|665.3|664.7|665.4|665|665.6|665|665.3|664.7|1460
1654264620000|2022-06-03 13:57:00|665.3|664.9|665.3|664.8|665.3|664.9|665.3|664.8|0
1654264640000|2022-06-03 13:57:20|665.2|664.7|664.8|664.4|665.2|664.7|664.7|664.4|1736
1654264650000|2022-06-03 13:57:30|664.7|664.3|664.5|664.2|664.7|664.3|664.4|664.2|2101
1654264660000|2022-06-03 13:57:40|664.4|664.1|664.5|664.1|664.5|664.1|664.3|664.1|1936
1654264670000|2022-06-03 13:57:50|664.4|664|664.3|663.9|664.5|664|664.3|663.9|1
1654264680000|2022-06-03 13:58:00||663.8||663.8||663.8||663.8|0
1654264700000|2022-06-03 13:58:20|664.1||664.1||664.1||664.1||0
1654264740000|2022-06-03 13:59:00|664||664||664||664||770
1654264750000|2022-06-03 13:59:10|664.1|663.9|664.3|663.8|664.3|664|664.1|663.8|1560
1654264770000|2022-06-03 13:59:30|||||||||22
1654264780000|2022-06-03 13:59:40|664.2||664.2||664.2||664.2||0
1654264790000|2022-06-03 13:59:50|664|663.9|664.1|663.7|664.2|663.9|663.8|663.7|8537
1654264800000|2022-06-03 14:00:00|664.2|663.8|664.7|664|664.9|664.3|664.2|663.8|2677
1654264810000|2022-06-03 14:00:10|664.6||664.5||664.6||664.5||0
1654264820000|2022-06-03 14:00:20||664.1||664.1||664.1||664.1|0
1654264830000|2022-06-03 14:00:30|664.6|664|664.5|664.1|664.6|664.3|664.5|664|2273
1654264840000|2022-06-03 14:00:40|664.6||664.5||664.7||664.5||0
1654264850000|2022-06-03 14:00:50||664.2||664.3||664.3||664.2|0
1654264860000|2022-06-03 14:01:00|664.6|664.2|664.5|664.1|664.6|664.2|664.5|664.1|607
1654264890000|2022-06-03 14:01:30|664.4|664|665|664.4|665|664.4|664.3|663.9|3480
1654264900000|2022-06-03 14:01:40||664.5||664.5||664.5||664.5|0
1654264930000|2022-06-03 14:02:10||664.6||664.5||664.6||664.5|0
1654264940000|2022-06-03 14:02:20|664.9|664.4|664.5|664.1|664.9|664.4|664.5|664.1|70
1654264960000|2022-06-03 14:02:40|664.6||664.6||664.6||664.6||0
1654264970000|2022-06-03 14:02:50|664.5|664|664.2|663.7|664.5|664|663.9|663.6|4128
1654264980000|2022-06-03 14:03:00|664.3||664.3||664.3||664.3||0
1654264990000|2022-06-03 14:03:10|664.4|663.8|664.4|663.9|664.4|663.9|664.4|663.8|0
1654265000000|2022-06-03 14:03:20||663.8||663.8||663.8||663.8|0
1654265020000|2022-06-03 14:03:40|664.3|663.7|664.3|663.7|664.3|663.7|664.3|663.7|0
1654265040000|2022-06-03 14:04:00|664.2|663.5|663.9|663.6|664.2|663.7|663.8|663.5|2196
1654265050000|2022-06-03 14:04:10|664|663.8|664.3|663.8|664.3|664.2|664|663.6|5454
1654265060000|2022-06-03 14:04:20|664.2|663.7|664.2|663.7|664.2|663.7|664.2|663.7|0
1654265070000|2022-06-03 14:04:30|664.1|663.8|664|663.8|664.1|663.8|664|663.6|122
1654265090000|2022-06-03 14:04:50|663.9|663.7|663.8|663.4|663.9|663.7|663.8|663.4|500
1654265100000|2022-06-03 14:05:00||663.3||663.3||663.4||663.2|0
1654265110000|2022-06-03 14:05:10|663.7|663.2|663|662.6|663.7|663.2|663|662.6|6557
1654265120000|2022-06-03 14:05:20|663.1|662.7|663.2|662.9|663.2|662.9|663.1|662.7|897
1654265130000|2022-06-03 14:05:30|663.1|662.8|663.1|662.5|663.1|663|663|662.5|1310
1654265140000|2022-06-03 14:05:40|662.9|662.4|662.8|662.5|662.9|662.5|662.8|662.4|0
1654265150000|2022-06-03 14:05:50|662.9|662.6|662.9|662.6|663.1|662.8|662.9|662.6|1494
1654265160000|2022-06-03 14:06:00||662.5||662.5||662.5||662.5|0
1654265170000|2022-06-03 14:06:10|662.8||662.8||662.8||662.8||0
1654265180000|2022-06-03 14:06:20|663.1|663|662.8|662.5|663.1|663|662.8|662.5|11593
1654265200000|2022-06-03 14:06:40||662.6||662.5||662.6||662.5|1200
1654265210000|2022-06-03 14:06:50|662.7||662.7||662.7||662.7||0
1654265220000|2022-06-03 14:07:00|662.9|662.6|662.9|662.7|662.9|662.7|662.9|662.5|726
1654265230000|2022-06-03 14:07:10|663|662.8|663|662.8|663.2|662.9|662.9|662.8|980
1654265240000|2022-06-03 14:07:20|663.2|663|663.5|663.1|663.5|663.1|663|662.8|743
1654265250000|2022-06-03 14:07:30||663||663||663||663|0
1654265260000|2022-06-03 14:07:40||663.1||663.1||663.1||663.1|0
1654265270000|2022-06-03 14:07:50|663.4||663.4||663.4||663.4||0
1654265280000|2022-06-03 14:08:00|663.3|663|663.3|663|663.3|663|663.3|663|0
1654265300000|2022-06-03 14:08:20|663.2|662.9|662.6|662.2|663.2|662.9|662.5|662.1|20093
1654265310000|2022-06-03 14:08:30|662.5|662.3|662.6|662.2|662.6|662.4|662.5|662.2|814
1654265320000|2022-06-03 14:08:40|662.5|662.1|662.5|662|662.5|662.1|662.4|662|141
1654265330000|2022-06-03 14:08:50|662.4|661.9|662.2|661.9|662.4|661.9|661.9|661.6|14565
1654265340000|2022-06-03 14:09:00|662.1|661.8|662.2|661.8|662.2|661.8|662.1|661.8|814
1654265350000|2022-06-03 14:09:10|662.1|661.7|661.8|661.5|662.1|661.7|661.8|661.4|1213
1654265360000|2022-06-03 14:09:20|661.7|661.4|661.7|661.3|661.7|661.4|661.6|661.3|819
1654265370000|2022-06-03 14:09:30|661.6|661.2|661.4|661.2|661.6|661.2|661.3|661.2|3464
1654265380000|2022-06-03 14:09:40|661.3|661.1|661.2|661|661.4|661.1|661.2|661|395
1654265390000|2022-06-03 14:09:50|661.1|660.9|661.4|661.2|661.9|661.3|661|660.8|40904
1654265400000|2022-06-03 14:10:00|661.3|661.1|661.3|661|661.4|661.1|661.2|661|4301
1654265410000|2022-06-03 14:10:10|661.2|660.9|661.2|660.9|661.3|661|661|660.8|19753
1654265430000|2022-06-03 14:10:30|661.1|660.8|661.1|660.7|661.2|660.8|661.1|660.7|401
1654265440000|2022-06-03 14:10:40|661|660.6|660.9|660.4|661|660.6|660.7|660.4|5701
1654265450000|2022-06-03 14:10:50|660.8||660.7||660.8||660.7||0
1654265460000|2022-06-03 14:11:00|660.9|660.8|661.1|660.8|661.1|660.9|660.9|660.8|11091
1654265470000|2022-06-03 14:11:10|661.2|661.1|661.3|661.1|661.5|661.1|661.2|661.1|3590
1654265480000|2022-06-03 14:11:20|661.2|660.9|661.2|660.9|661.2|660.9|661|660.9|11500
1654265500000|2022-06-03 14:11:40|661.1|660.8|661.1|660.8|661.1|660.8|661.1|660.8|550
1654265520000|2022-06-03 14:12:00|661.2|660.9|661.2|660.9|661.2|661|661.2|660.9|1592
1654265530000|2022-06-03 14:12:10||661||661||661||661|0
1654265550000|2022-06-03 14:12:30|661.1|660.9|661.1|660.9|661.1|660.9|661.1|660.8|5800
1654265560000|2022-06-03 14:12:40|661||661||661.1||661||1160
1654265570000|2022-06-03 14:12:50|661.1|661|661.2|661|661.4|661.1|661|660.9|4981
1654265580000|2022-06-03 14:13:00|661.1|660.9|661.2|660.9|661.2|660.9|661.1|660.9|0
1654265590000|2022-06-03 14:13:10|661.1|661|661.1|660.9|661.2|661|661.1|660.9|659
1654265600000|2022-06-03 14:13:20|661||661.1||661.1||661||521
1654265640000|2022-06-03 14:14:00|661|660.8|660.7|660.6|661.4|661|660.7|660.6|9220
1654265650000|2022-06-03 14:14:10|660.8||660.8||660.8||660.8||1
1654265660000|2022-06-03 14:14:20|660.7||660.7||660.8||660.7||250
1654265670000|2022-06-03 14:14:30|660.9|660.5|660.7|660.3|660.9|660.8|660.6|660.3|6944
1654265680000|2022-06-03 14:14:40|660.6|660.2|660.6|660.3|660.6|660.4|660.6|660.2|349
1654265690000|2022-06-03 14:14:50|660.5|660.4|660.7|660.4|660.7|660.5|660.5|660.4|1569
1654265700000|2022-06-03 14:15:00|660.6||660.6||660.6||660.6||0
1654265730000|2022-06-03 14:15:30|660.5|660.5|660.8|660.5|660.9|660.6|660.5|660.5|502
1654265740000|2022-06-03 14:15:40|660.7|660.4|660.7|660.6|660.8|660.6|660.7|660.4|1300
1654265770000|2022-06-03 14:16:10|660.8|660.7|661.2|660.9|661.2|660.9|660.8|660.7|3459
1654265810000|2022-06-03 14:16:50|661.3||661.3||661.3||661.3||0
1654265830000|2022-06-03 14:17:10|661.2|660.8|660.9|660.7|661.2|660.8|660.8|660.7|1452
1654265850000|2022-06-03 14:17:30||660.8||660.7||660.8||660.7|8825
1654265890000|2022-06-03 14:18:10|660.8||660.8||660.9||660.8||0
1654265900000|2022-06-03 14:18:20|||||||||308
1654265910000|2022-06-03 14:18:30|660.7|660.6|660.9|660.6|660.9|660.6|660.6|660.5|21489
1654265920000|2022-06-03 14:18:40|661.1|660.7|661.1|660.8|661.1|660.8|661.1|660.7|2877
1654265930000|2022-06-03 14:18:50|661.3|661|661.1|661|661.3|661|661.1|661|0
1654265940000|2022-06-03 14:19:00|661.3|661.1|661.6|661.2|661.6|661.3|661.3|661.1|1643
1654265950000|2022-06-03 14:19:10|661.5|661.1|661.4|661.2|661.5|661.2|661.4|661.1|0
1654265960000|2022-06-03 14:19:20|661.3|661.1|661|660.7|661.3|661.1|661|660.6|5292
1654265980000|2022-06-03 14:19:40||660.6||660.6||660.6||660.6|0
1654266000000|2022-06-03 14:20:00|660.9|660.5|660.5|660.3|660.9|660.6|660.5|660.3|13896
1654266010000|2022-06-03 14:20:10|660.6|660.4|660.6|660.3|660.6|660.4|660.6|660.3|1000
1654266030000|2022-06-03 14:20:30|660.5|660.2|660.3|660.2|660.5|660.2|660.3|660.2|6056
1654266040000|2022-06-03 14:20:40||660.1||660.1||660.1||660.1|521
1654266050000|2022-06-03 14:20:50|660.2|660.3|660.4|660.3|660.4|660.3|660.2|660.3|17504
1654266060000|2022-06-03 14:21:00|||||||||1293
1654266070000|2022-06-03 14:21:10|660.3|660.2|659.8|659.5|660.3|660.2|659.7|659.4|76806
1654266080000|2022-06-03 14:21:20|659.7||659.8||659.8||659.7||1000
1654266090000|2022-06-03 14:21:30|659.7|659.4|659.7|659.4|659.9|659.8|659.7|659.4|7056
1654266100000|2022-06-03 14:21:40|659.6|659.5|659.6|659.4|659.6|659.5|659.6|659.4|179
1654266110000|2022-06-03 14:21:50|660|659.5|659.8|659.5|660.1|659.7|659.7|659.5|11500
1654266120000|2022-06-03 14:22:00|660|659.6|660.2|659.9|660.3|660|659.8|659.6|3040
1654266130000|2022-06-03 14:22:10||660.1||660.1||660.1||660.1|306
1654266160000|2022-06-03 14:22:40|660.3|660|660.1|659.9|660.3|660|660|659.9|2804
1654266170000|2022-06-03 14:22:50|660.2|660.1|660.1|660|660.2|660.1|660.1|660|1800
1654266180000|2022-06-03 14:23:00||659.9||659.9||659.9||659.9|588
1654266220000|2022-06-03 14:23:40||660||660||660||660|0
1654266230000|2022-06-03 14:23:50|660|659.9|660|659.9|660|659.9|660|659.9|1978
1654266240000|2022-06-03 14:24:00|659.9|659.8|659.8|659.7|659.9|659.8|659.8|659.7|1901
1654266250000|2022-06-03 14:24:10|659.7|659.6|659.6|659.5|659.7|659.6|659.6|659.5|1253
1654266260000|2022-06-03 14:24:20|659.5|659.4|659.5|659.4|659.5|659.4|659.5|659.4|565
1654266290000|2022-06-03 14:24:50|659.4|659.3|659.4|659.3|659.4|659.3|659.4|659.3|588
1654266300000|2022-06-03 14:25:00|659.3|659.2|659.1|658.8|659.3|659.2|659.1|658.8|964
1654266310000|2022-06-03 14:25:10|659|658.7|659.4|659|659.4|659.3|658.8|658.6|25180
1654266320000|2022-06-03 14:25:20|659.3||659.3||659.3||659.3||0
1654266330000|2022-06-03 14:25:30|659.2|658.9|659.1|658.9|659.3|658.9|659|658.9|4418
1654266350000|2022-06-03 14:25:50|659|658.8|658.8|658.7|659|658.8|658.8|658.7|3301
1654266360000|2022-06-03 14:26:00|659|658.8|659.1|658.9|659.4|659.1|658.8|658.7|2292
1654266370000|2022-06-03 14:26:10|659|658.8|658.9|658.8|659|658.8|658.9|658.8|281
1654266380000|2022-06-03 14:26:20|658.8|658.7|658.9|658.7|658.9|658.7|658.8|658.7|8824
1654266390000|2022-06-03 14:26:30|658.8||658.9||658.9||658.8||1249
1654266400000|2022-06-03 14:26:40|658.8|658.6|658.8|658.6|658.8|658.6|658.8|658.6|1769
1654266410000|2022-06-03 14:26:50|658.9||658.9||658.9||658.9||0
1654266420000|2022-06-03 14:27:00|658.8||658.8||658.8||658.8||0
1654266440000|2022-06-03 14:27:20|658.7|658.5|658.7|658.5|658.8|658.5|658.5|658.3|25983
1654266450000|2022-06-03 14:27:30|658.8|658.6|659|658.5|659|658.9|658.8|658.4|6260
1654266460000|2022-06-03 14:27:40|659.1|658.6|659.2|658.7|659.2|658.7|659.1|658.6|0
1654266480000|2022-06-03 14:28:00|659.1|658.6|658.7|658.2|659.1|658.6|658.7|658.2|1713
1654266490000|2022-06-03 14:28:10|658.6||658.5||658.6||658.5||0
1654266520000|2022-06-03 14:28:40|658.4|658.1|658.2|658|658.4|658.1|658.1|658|2562
1654266530000|2022-06-03 14:28:50|658.1|657.9|659.1|658.7|659.4|659.1|658|657.8|16695
1654266540000|2022-06-03 14:29:00|659|658.6|658.6|658.3|659|658.6|658.5|658.3|73
1654266550000|2022-06-03 14:29:10||658.4||658.3||658.4||658.3|50
1654266570000|2022-06-03 14:29:30|658.8|658.4|658.8|658.5|658.9|658.8|658.7|658.4|3655
1654266580000|2022-06-03 14:29:40|658.7|658.4|658.7|658.4|658.7|658.4|658.7|658.3|410
1654266600000|2022-06-03 14:30:00|658.6|658.3|658.8|658.3|658.8|658.4|658.3|658|2460
1654266610000|2022-06-03 14:30:10|658|657.9|658.5|658.2|658.8|658.4|658|657.9|19367
1654266620000|2022-06-03 14:30:20|658.4|658.1|658.4|658.1|658.4|658.1|658.4|658.1|0
1654266630000|2022-06-03 14:30:30|658.3||658.3||658.3||658.3||0
1654266640000|2022-06-03 14:30:40|658.2|658|658.4|658.2|658.5|658.3|658.1|658|1785
1654266660000|2022-06-03 14:31:00|658.5|658.3|659.1|658.6|659.1|658.6|658.5|658.3|682
1654266670000|2022-06-03 14:31:10|659.2|658.7|659.2|658.8|659.2|658.8|659.2|658.7|200
1654266680000|2022-06-03 14:31:20|659.3|658.9|659.7|659.3|659.7|659.3|659.3|658.9|477
1654266690000|2022-06-03 14:31:30|659.6||659.6||659.6||659.6||0
1654266710000|2022-06-03 14:31:50|659.5|659.2|659.4|659|659.5|659.2|659.3|659|1412
1654266720000|2022-06-03 14:32:00|659.5|659.1|659.6|659.2|659.6|659.4|659.5|659.1|909
1654266730000|2022-06-03 14:32:10|659.5|659.1|659.4|659|659.5|659.1|659.4|659|376
1654266740000|2022-06-03 14:32:20|659.3|659.1|659.3|659|659.3|659.1|659.3|659|23
1654266770000|2022-06-03 14:32:50||659.1||659.1||659.1||659.1|600
1654266780000|2022-06-03 14:33:00|659.4|659.2|659.4|659.1|659.5|659.2|659.3|659|2153
1654266790000|2022-06-03 14:33:10|659.3|659|659.1|658.8|659.3|659|659|658.8|1562
1654266800000|2022-06-03 14:33:20|659.2||659.3||659.3||659.2||0
1654266810000|2022-06-03 14:33:30|659.1||659.1||659.1||659.1||0
1654266830000|2022-06-03 14:33:50|659.3|658.7|658.5|658.2|659.3|658.7|658.5|658.2|2243
1654266840000|2022-06-03 14:34:00|658.4|658.1|658.4|658|658.4|658.1|658.4|658|0
1654266850000|2022-06-03 14:34:10|658.5||658.2||658.5||658.2||0
1654266860000|2022-06-03 14:34:20|658.1||658.2||658.2||658.1||534
1654266870000|2022-06-03 14:34:30|658.1|657.9|657.9|657.6|658.2|657.9|657.9|657.6|1509
1654266880000|2022-06-03 14:34:40|658|657.7|658|657.8|658|657.9|658|657.7|1253
1654266890000|2022-06-03 14:34:50|657.9|657.7|657.4|657.1|657.9|657.7|657.4|657.1|2716
1654266900000|2022-06-03 14:35:00||657.2||657.2||657.2||657.2|0
1654266910000|2022-06-03 14:35:10|657.5|657.3|657.7|657.3|658.1|657.7|657.5|657.3|5593
1654266930000|2022-06-03 14:35:30|657.5|657.2|657.4|657.2|657.5|657.2|657.4|657.2|1883
1654266940000|2022-06-03 14:35:40|657.3|657.1|657.3|657.1|657.3|657.1|657.3|657.1|123
1654266950000|2022-06-03 14:35:50|657.2|657|657.4|657.2|657.4|657.2|657|656.9|6062
1654266960000|2022-06-03 14:36:00|657.6|657.3|657.7|657.4|657.7|657.4|657.6|657.3|504
1654266970000|2022-06-03 14:36:10|657.6|657.3|657.2|656.9|657.6|657.3|657.2|656.9|1434
1654266980000|2022-06-03 14:36:20||657||657||657||657|0
1654266990000|2022-06-03 14:36:30|657.1|657.1|657.1|656.7|657.2|657.1|656.9|656.6|9050
1654267000000|2022-06-03 14:36:40|657|656.6|657.2|657|657.2|657|656.8|656.5|2809
1654267010000|2022-06-03 14:36:50|657.1|656.9|657.1|656.9|657.2|656.9|657.1|656.9|0
1654267020000|2022-06-03 14:37:00|657|656.8|657.1|656.7|657.1|656.8|656.9|656.6|15684
1654267040000|2022-06-03 14:37:20|657|656.6|657|656.8|657|656.8|657|656.6|0
1654267050000|2022-06-03 14:37:30|656.9|656.7|657|656.8|657|656.9|656.8|656.7|16162
1654267070000|2022-06-03 14:37:50|656.9||657||657||656.9||762
1654267080000|2022-06-03 14:38:00|656.9|656.7|657|656.7|657|656.8|656.9|656.7|1995
1654267100000|2022-06-03 14:38:20|656.9||657||657||656.9||0
1654267110000|2022-06-03 14:38:30|656.9|656.8|656.9|656.7|656.9|656.8|656.9|656.7|1544
1654267120000|2022-06-03 14:38:40|656.8|656.6|656.8|656.5|656.8|656.6|656.6|656.5|3424
1654267130000|2022-06-03 14:38:50|656.7|656.4|656.6|656.4|656.7|656.5|656.6|656.4|805
1654267140000|2022-06-03 14:39:00|656.5|656.5|657.3|656.8|657.3|657|656.5|656.5|1122
1654267150000|2022-06-03 14:39:10|657.1|656.7|656.6|656.4|657.1|656.7|656.6|656.4|9850
1654267180000|2022-06-03 14:39:40|656.7|656.5|656.8|656.6|656.9|656.7|656.7|656.5|875
1654267190000|2022-06-03 14:39:50|656.7|656.5|656.8|656.5|656.8|656.6|656.7|656.5|858
1654267200000|2022-06-03 14:40:00|656.7||656.7||656.7||656.7||0
1654267210000|2022-06-03 14:40:10|656.8|656.6|657|656.7|657.3|656.8|656.8|656.6|2206
1654267220000|2022-06-03 14:40:20|656.9|656.8|656.7|656.5|656.9|656.8|656.6|656.5|7708
1654267230000|2022-06-03 14:40:30|656.6||656.6||656.7||656.6||453
1654267240000|2022-06-03 14:40:40|656.7||656.7||656.7||656.7||0
1654267250000|2022-06-03 14:40:50|657.1|657|657|656.7|657.1|657|656.9|656.6|12500
1654267270000|2022-06-03 14:41:10|656.9||656.9||656.9||656.9||0
1654267290000|2022-06-03 14:41:30|657|656.8|657|656.7|657.3|656.9|657|656.7|1742
1654267320000|2022-06-03 14:42:00|656.9|656.6|656.3|656|656.9|656.6|656.3|656|5173
1654267330000|2022-06-03 14:42:10|656.4||656.4||656.4||656.4||0
1654267340000|2022-06-03 14:42:20|656.3|655.9|655.4|655.2|656.3|655.9|655.4|655.2|55077
1654267350000|2022-06-03 14:42:30|655.3|655.1|655.4|655.1|655.4|655.3|655.2|655|2456
1654267360000|2022-06-03 14:42:40|||||||||23
1654267370000|2022-06-03 14:42:50|655.3||655.3||655.3||655.3||107
1654267400000|2022-06-03 14:43:20|655.2|655|655.6|655.2|655.6|655.2|655|654.9|50518
1654267410000|2022-06-03 14:43:30|655.5|655.3|655.3|655|655.5|655.3|655.3|655|463
1654267420000|2022-06-03 14:43:40|655.4|655.1|655.2|654.9|655.4|655.2|655.2|654.9|1214
1654267440000|2022-06-03 14:44:00|655.3|655|655.8|655.4|655.8|655.4|655.3|655|3580
1654267450000|2022-06-03 14:44:10|655.7|655.3|655.5|655.2|655.7|655.3|655.5|655.2|300
1654267470000|2022-06-03 14:44:30|655.6|655.3|655.7|655.4|655.7|655.4|655.6|655.3|406
1654267480000|2022-06-03 14:44:40|655.6|655.3|655.6|655.3|655.8|655.7|655.3|655.1|19918
1654267490000|2022-06-03 14:44:50|655.7|655.4|655.7|655.4|655.9|655.4|655.7|655.4|0
1654267510000|2022-06-03 14:45:10|655.6|655.3|655.8|655.5|656|655.7|655.6|655.3|25300
1654267520000|2022-06-03 14:45:20|655.7|655.4|655.7|655.4|655.7|655.4|655.7|655.4|0
1654267560000|2022-06-03 14:46:00|655.8|655.5|656|655.7|656|655.8|655.8|655.5|1912
1654267570000|2022-06-03 14:46:10||655.8||655.8||655.8||655.8|0
1654267580000|2022-06-03 14:46:20||655.7||655.7||655.7||655.7|0
1654267590000|2022-06-03 14:46:30|656.1|655.8|656.2|656|656.3|656|656.1|655.8|2170
1654267600000|2022-06-03 14:46:40|656.4|656.1|656.7|656.4|656.7|656.4|656.4|656.1|1504
1654267610000|2022-06-03 14:46:50|656.6|656.3|656.5|656.3|656.6|656.4|656.5|656.2|7740
1654267620000|2022-06-03 14:47:00|656.4|656.2|656.4|656.2|656.4|656.2|656.4|656.2|637
1654267630000|2022-06-03 14:47:10|656.5||656.4||656.5||656.4||0
1654267650000|2022-06-03 14:47:30|656.3|656.1|656|655.8|656.3|656.1|655.9|655.8|6585
1654267660000|2022-06-03 14:47:40|656.1|655.9|656.2|656|656.2|656|656.1|655.9|2076
1654267680000|2022-06-03 14:48:00|656.3|656.1|656.7|656.3|656.7|656.3|656.3|656|1617
1654267690000|2022-06-03 14:48:10|656.6||656.6||656.6||656.6||0
1654267700000|2022-06-03 14:48:20|656.5||656.6||656.6||656.5||0
1654267730000|2022-06-03 14:48:50||656.4||656.4||656.4||656.4|500
1654267740000|2022-06-03 14:49:00|656.7|656.5|657.1|656.7|657.3|656.9|656.7|656.5|1999
1654267750000|2022-06-03 14:49:10|657||657||657||657||0
1654267780000|2022-06-03 14:49:40|657.2|656.8|657.3|656.8|657.4|656.9|657.2|656.8|5610
1654267790000|2022-06-03 14:49:50|657.4||657.3||657.4||657.3||0
1654267800000|2022-06-03 14:50:00|657.5|656.9|657.7|657.1|657.7|657.1|657.5|656.9|406
1654267810000|2022-06-03 14:50:10|657.6|657.2|657.6|657.3|657.6|657.3|657.6|657.2|0
1654267830000|2022-06-03 14:50:30|657.7|657.4|657.6|657.3|657.7|657.5|657.5|657.3|1300
1654267840000|2022-06-03 14:50:40|657.5|657.2|657.4|657.2|657.5|657.2|657.2|657.1|6786
1654267850000|2022-06-03 14:50:50|657.3|657.1|657.4|657.1|657.4|657.2|657.2|657.1|1760
1654267860000|2022-06-03 14:51:00||657.2||657.1||657.2||657.1|0
1654267880000|2022-06-03 14:51:20|657.5|657.2|657.6|657.4|657.7|657.4|657.5|657.2|2005
1654267890000|2022-06-03 14:51:30|657.8|657.5|657.9|657.5|657.9|657.5|657.8|657.5|200
1654267900000|2022-06-03 14:51:40|658|657.6|658|657.8|658|657.8|658|657.6|1200
1654267930000|2022-06-03 14:52:10|658.2|657.9|658.2|657.9|658.3|657.9|658.2|657.9|744
1654267960000|2022-06-03 14:52:40|658.3|658|658.7|658.4|658.7|658.4|658.3|658|765
1654267990000|2022-06-03 14:53:10|658.8|658.5|657.8|657.6|658.9|658.6|657.8|657.6|8552
1654268010000|2022-06-03 14:53:30|657.7|657.4|657.3|657.1|657.7|657.4|657.3|657.1|2237
1654268020000|2022-06-03 14:53:40|657.7|657.2|657.7|657.4|657.7|657.4|657.7|657.2|4000
1654268040000|2022-06-03 14:54:00||657.5||657.5||657.5||657.5|195
1654268060000|2022-06-03 14:54:20|657.6|657.4|657.2|657.1|657.6|657.4|657.2|657.1|5207
1654268070000|2022-06-03 14:54:30|657.3|657|657.2|657|657.3|657|657.2|657|709
1654268090000|2022-06-03 14:54:50|657.1|656.9|657.2|656.9|657.2|656.9|657.1|656.9|674
1654268110000|2022-06-03 14:55:10|657.6|657.5|656.9|656.7|657.8|657.5|656.8|656.6|42431
1654268120000|2022-06-03 14:55:20|657.1|656.8|657.3|657|657.3|657.1|656.9|656.8|14988
1654268130000|2022-06-03 14:55:30|657.5|657.1|657.5|657.1|657.5|657.1|657.3|657.1|0
1654268140000|2022-06-03 14:55:40|657.7|657.2|658.6|658.3|658.6|658.3|657.5|657.2|5510
1654268150000|2022-06-03 14:55:50|658.5|658.4|658.5|658.2|658.5|658.4|658.4|658.1|2804
1654268160000|2022-06-03 14:56:00|658.6||658.5||658.6||658.5||23
1654268170000|2022-06-03 14:56:10||658.3||658.3||658.3||658.3|0
1654268180000|2022-06-03 14:56:20|658.4|658.2|658.5|658.3|658.5|658.3|658.4|658.2|3199
1654268190000|2022-06-03 14:56:30|658.4|658.2|658.5|658.1|658.5|658.2|658.3|658.1|1670
1654268200000|2022-06-03 14:56:40|658.4|658.2|658.5|658.2|658.5|658.2|658.4|658.2|0
1654268230000|2022-06-03 14:57:10|658.6|658.3|658.6|658.2|658.6|658.4|658.6|658.2|702
1654268240000|2022-06-03 14:57:20|658.5|658.5|658.7|658.4|658.9|658.5|658.5|658.2|2252
1654268250000|2022-06-03 14:57:30||658.5||658.5||658.5||658.5|0
1654268260000|2022-06-03 14:57:40|658.6|658.4|658.5|658.3|658.6|658.4|658.4|658.3|4015
1654268280000|2022-06-03 14:58:00|658.4||658.5||658.5||658.4||871
1654268290000|2022-06-03 14:58:10|658.7|658.4|658.7|658.4|658.7|658.5|658.5|658.4|2243
1654268300000|2022-06-03 14:58:20|||||||||250
1654268330000|2022-06-03 14:58:50||658.5||658.4||658.5||658.4|0
1654268340000|2022-06-03 14:59:00|658.6||658.6||658.6||658.6||0
1654268350000|2022-06-03 14:59:10|658.5|658.3|658.3|658.1|658.5|658.3|658.3|658.1|4990
1654268360000|2022-06-03 14:59:20|658.2|658|658.1|657.9|658.2|658|658.1|657.9|1749
1654268390000|2022-06-03 14:59:50|658|657.8|657.9|657.6|658|657.8|657.9|657.6|1974
1654268400000|2022-06-03 15:00:00|658|657.7|658.6|658.1|658.6|658.1|658|657.7|12818
1654268410000|2022-06-03 15:00:10|658.5||658.5||658.5||658.5||0
1654268420000|2022-06-03 15:00:20||658.2||658.2||658.2||658.2|0
1654268450000|2022-06-03 15:00:50|658.4|658.3|658.8|658.4|658.9|658.5|658.4|658.3|4384
1654268460000|2022-06-03 15:01:00|658.9|658.5|658.9|658.5|658.9|658.5|658.9|658.5|0
1654268510000|2022-06-03 15:01:50|659|658.6|659|658.7|659|658.7|659|658.6|0
1654268530000|2022-06-03 15:02:10|658.9|658.6|658.5|658.2|658.9|658.6|658.4|658.2|5366
1654268550000|2022-06-03 15:02:30|658.4|658.1|658.4|658.1|658.4|658.1|658.2|658.1|1404
1654268560000|2022-06-03 15:02:40|658.3|658|658.2|658|658.3|658|658.2|658|1136
1654268570000|2022-06-03 15:02:50|658.3|658.1|658.6|658.2|658.6|658.2|658.3|658.1|2143
1654268580000|2022-06-03 15:03:00|658.5|658.3|658.7|658.3|658.7|658.3|658.5|658.3|0
1654268600000|2022-06-03 15:03:20|658.6|658.2|657.9|657.7|658.6|658.2|657.8|657.7|63909
1654268610000|2022-06-03 15:03:30|658|657.8|658.1|657.8|658.1|657.9|658|657.8|382
1654268620000|2022-06-03 15:03:40||657.9||657.9||657.9||657.9|0
1654268630000|2022-06-03 15:03:50|658|658|658.5|658.2|658.5|658.2|658|657.9|4466
1654268640000|2022-06-03 15:04:00||658.3||658.3||658.3||658.3|0
1654268650000|2022-06-03 15:04:10|658.6|658.4|658.9|658.6|659|658.7|658.6|658.4|4123
1654268660000|2022-06-03 15:04:20|658.8|658.7|659.3|659|659.3|659|658.8|658.6|1615
1654268670000|2022-06-03 15:04:30||659.1||659.1||659.1||659.1|0
1654268680000|2022-06-03 15:04:40|659.2|659|659.3|659.1|659.6|659.2|659|658.8|9666
1654268690000|2022-06-03 15:04:50|659.5|659.2|659.6|659.4|659.6|659.4|659.5|659.2|34
1654268700000|2022-06-03 15:05:00|659.5|659.3|659.5|659.2|659.5|659.3|659.4|659.2|1222
1654268720000|2022-06-03 15:05:20|659.6|659.3|659.4|659.3|659.6|659.4|659.2|659.1|26308
1654268740000|2022-06-03 15:05:40|659.3|659.2|659.3|659.2|659.3|659.2|659.3|659.1|2295
1654268750000|2022-06-03 15:05:50|659.4|659.1|659.3|659|659.4|659.1|659.2|659|2105
1654268770000|2022-06-03 15:06:10|659|658.9|659.2|658.9|659.2|658.9|658.9|658.6|23701
1654268780000|2022-06-03 15:06:20|659.3|659|659.3|659|659.3|659.1|659.3|659|1721
1654268790000|2022-06-03 15:06:30||659.1||659.1||659.1||659.1|0
1654268810000|2022-06-03 15:06:50|659.6|659.2|659.6|659.4|659.6|659.4|659.5|659.2|2638
1654268820000|2022-06-03 15:07:00|659.5|659.3|659.7|659.5|659.9|659.5|659.4|659.2|9853
1654268830000|2022-06-03 15:07:10|659.8||659.7||659.8||659.7||0
1654268840000|2022-06-03 15:07:20|659.8|659.6|659.9|659.6|659.9|659.6|659.7|659.6|1322
1654268850000|2022-06-03 15:07:30|660|659.7|659.9|659.8|660|659.8|659.9|659.7|935
1654268860000|2022-06-03 15:07:40|660|659.9|660.3|659.9|660.3|659.9|660|659.8|1889
1654268870000|2022-06-03 15:07:50|660.4|660|660.2|659.9|660.5|660.1|660.2|659.9|2775
1654268880000|2022-06-03 15:08:00|660.1|659.8|660.1|659.8|660.1|659.9|660.1|659.8|1000
1654268900000|2022-06-03 15:08:20|660|659.7|659.8|659.5|660|659.7|659.6|659.4|6575
1654268910000|2022-06-03 15:08:30||659.6||659.5||659.6||659.5|500
1654268940000|2022-06-03 15:09:00||659.6||659.6||659.7||659.6|22418
1654268950000|2022-06-03 15:09:10|659.7|659.5|659.7|659.5|659.7|659.6|659.5|659.4|12277
1654268960000|2022-06-03 15:09:20|659.8|659.6|659.8|659.7|659.8|659.7|659.8|659.6|1184
1654268970000|2022-06-03 15:09:30||659.6||659.6||659.6||659.6|1662
1654268980000|2022-06-03 15:09:40|659.7|659.5|659.6|659.4|659.7|659.5|659.5|659.3|18975
1654268990000|2022-06-03 15:09:50|659.7|659.3|659.3|659.1|659.7|659.3|659.3|659.1|10175
1654269000000|2022-06-03 15:10:00|659.4|659.2|659.6|659.3|659.6|659.3|659.4|659.2|11130
1654269010000|2022-06-03 15:10:10||659.2||659.2||659.2||659.2|0
1654269020000|2022-06-03 15:10:20|659.7|659.3|659.6|659.5|659.7|659.6|659.6|659.3|12802
1654269040000|2022-06-03 15:10:40||659.4||659.5||659.5||659.4|4201
1654269060000|2022-06-03 15:11:00|659.5|659.4|659.6|659.5|659.6|659.5|659.5|659.4|3227
1654269070000|2022-06-03 15:11:10|659.7|659.6|659.7|659.5|659.7|659.6|659.7|659.5|3023
1654269090000|2022-06-03 15:11:30|659.9|659.6|659.7|659.5|659.9|659.6|659.7|659.5|2123
1654269100000|2022-06-03 15:11:40||659.6||659.5||659.6||659.5|1000
1654269120000|2022-06-03 15:12:00|659.6|659.4|659.7|659.5|659.7|659.5|659.6|659.4|3895
1654269170000|2022-06-03 15:12:50|659.8|659.6|660|659.8|660|659.8|659.7|659.6|1546
1654269180000|2022-06-03 15:13:00||659.9||659.8||659.9||659.8|60
1654269220000|2022-06-03 15:13:40|659.9|659.7|659.9|659.7|659.9|659.7|659.8|659.7|4370
1654269280000|2022-06-03 15:14:40|659.8|659.8|659.9|659.7|659.9|659.8|659.8|659.7|2376
1654269300000|2022-06-03 15:15:00|660.1|659.7|660.1|659.8|660.1|659.8|660.1|659.7|1517
1654269310000|2022-06-03 15:15:10|659.9|659.6|660.2|659.7|660.2|659.9|659.9|659.6|116
1654269320000|2022-06-03 15:15:20|660.1||660.1||660.1||660.1||0
1654269350000|2022-06-03 15:15:50||659.8||659.7||659.8||659.7|0
1654269360000|2022-06-03 15:16:00|660.3|659.9|660.3|659.9|660.3|659.9|660.1|659.7|177
1654269370000|2022-06-03 15:16:10|660.6|659.7|660.8|660.3|660.9|660.3|660.5|659.7|1099
1654269380000|2022-06-03 15:16:20|661|660.5|662.3|661.8|662.5|662|661|660.5|1394
1654269390000|2022-06-03 15:16:30|662|661.3|661.7|661.4|662.2|661.5|661.7|661.3|1315
1654269420000|2022-06-03 15:17:00|661.5|661.2|661.7|661.4|661.7|661.4|661.5|661.1|605
1654269430000|2022-06-03 15:17:10|661.5|661.2|661.6|661.2|661.6|661.3|661.5|661.1|666
1654269440000|2022-06-03 15:17:20|661.4|661|661.4|661|661.5|661.2|661.4|661|0
1654269450000|2022-06-03 15:17:30|661.3||661.3||661.3||661.3||0
1654269470000|2022-06-03 15:17:50|661.4|660.9|661.4|660.9|661.4|660.9|661.4|660.9|1222
1654269480000|2022-06-03 15:18:00|661.2|660.7|661.4|661|661.4|661|661.2|660.7|0
1654269490000|2022-06-03 15:18:10|661.2|660.8|661|660.6|661.2|660.8|661|660.6|0
1654269500000|2022-06-03 15:18:20|661.4|660.9|661.4|660.7|661.6|660.9|661.4|660.7|458
1654269510000|2022-06-03 15:18:30|661.6|660.9|661.6|660.9|661.6|661|661.4|660.8|0
1654269520000|2022-06-03 15:18:40|661.4|660.7|661.4|660.7|661.4|660.7|661.4|660.7|0
1654269530000|2022-06-03 15:18:50|661.6|660.9|661.4|660.8|661.6|661|661.4|660.8|115
1654269540000|2022-06-03 15:19:00|661.6|661|661.4|660.9|661.6|661|661.2|660.7|166
1654269550000|2022-06-03 15:19:10|661.2|660.7|661.2|660.7|661.2|660.7|661.2|660.7|0
1654269560000|2022-06-03 15:19:20|661.4|660.9|661.4|661|661.4|661|661.2|660.8|0
1654269570000|2022-06-03 15:19:30|661.2|660.8|662.2|661.5|662.2|661.5|661.2|660.8|400
1654269590000|2022-06-03 15:19:50|661.8|661.3|662|661.5|662|661.5|661.8|661.3|355
1654269600000|2022-06-03 15:20:00|661.9|661.3|661.9|661.4|661.9|661.4|661.7|661.1|1214
1654269620000|2022-06-03 15:20:20|661.7|661.2|661.8|661.3|661.9|661.3|661.7|661.2|0
1654269650000|2022-06-03 15:20:50|661.6|661.1|661.7|661.3|661.7|661.3|661.6|661.1|0
1654269660000|2022-06-03 15:21:00|661.5|661.1|662.1|661.5|662.1|661.5|661.5|661.1|757
1654269670000|2022-06-03 15:21:10|662.3|661.7|662.5|661.9|662.5|662|662.1|661.6|1373
1654269680000|2022-06-03 15:21:20|662.6|662|662|661.5|662.6|662|662|661.5|9750
1654269690000|2022-06-03 15:21:30|662.1|661.6|662|661.4|662.1|661.6|662|661.4|1560
1654269700000|2022-06-03 15:21:40|662.2|661.6|661.9|661.4|662.2|661.6|661.9|661.4|0
1654269710000|2022-06-03 15:21:50|662.1|661.6|662.1|661.6|662.1|661.6|662.1|661.6|73
1654269730000|2022-06-03 15:22:10|662.4|661.9|662.4|661.9|662.4|661.9|662.4|661.9|3175
1654269740000|2022-06-03 15:22:20|662.6|662.1|662.4|661.9|662.6|662.1|662.4|661.9|0
1654269760000|2022-06-03 15:22:40|662.6|662.1|662.6|662.1|662.6|662.1|662.6|662.1|200
1654269770000|2022-06-03 15:22:50|662.4|661.9|662.3|661.8|662.6|662.1|662.3|661.8|240
1654269780000|2022-06-03 15:23:00|662.5|662|662.3|661.9|662.5|662|662.1|661.8|1463
1654269790000|2022-06-03 15:23:10|662.1|661.7|661.9|661.5|662.1|661.7|661.9|661.5|2000
1654269800000|2022-06-03 15:23:20|662.1|661.4|662|661.6|662.1|661.6|661.8|661.4|386
1654269810000|2022-06-03 15:23:30|661.8|661.4|661.8|661.4|661.8|661.4|661.8|661.4|0
1654269820000|2022-06-03 15:23:40|662|661.6|662|661.6|662|661.6|662|661.6|52
1654269830000|2022-06-03 15:23:50|661.8|661.4|661.8|661.4|661.8|661.4|661.8|661.4|0
1654269850000|2022-06-03 15:24:10|662|661.6|661.6|661.2|662|661.6|661.6|661.2|72
1654269860000|2022-06-03 15:24:20|661.8|661.4|661.8|661.4|661.9|661.5|661.6|661.2|2767
1654269870000|2022-06-03 15:24:30|661.6|661.3|661.8|661.4|661.8|661.4|661.6|661.2|218
1654269880000|2022-06-03 15:24:40|661.6|661.1|661.6|661.2|661.8|661.4|661.6|661.1|680
1654269900000|2022-06-03 15:25:00|661.4|661|661.4|660.8|661.5|661.1|661.2|660.6|1040
1654269910000|2022-06-03 15:25:10|661.2|660.6|661|660.5|661.4|660.8|661|660.5|0
1654269920000|2022-06-03 15:25:20|661.2|660.6|660.9|660.4|661.2|660.6|660.8|660.2|1325
1654269930000|2022-06-03 15:25:30|660.7|660.3|661.6|661.2|661.6|661.2|660.7|660.1|356
1654269940000|2022-06-03 15:25:40|661.4|661|661.5|661.1|661.6|661.1|661.3|660.9|5036
1654269950000|2022-06-03 15:25:50|661.3|660.8|661.5|661|661.5|661|661.3|660.8|0
1654269960000|2022-06-03 15:26:00|661.3|660.8|661.1|660.7|661.3|660.9|661.1|660.7|1341
1654269970000|2022-06-03 15:26:10|661.3|660.9|661.3|660.9|661.3|660.9|661.1|660.7|19
1654270000000|2022-06-03 15:26:40|661.1|660.7|661.1|660.7|661.1|660.7|661.1|660.7|0
1654270010000|2022-06-03 15:26:50|661.3|660.9|661|660.6|661.3|660.9|661|660.6|70
1654270020000|2022-06-03 15:27:00|661.2|660.8|660.8|660.2|661.2|660.8|660.8|660.2|413
1654270030000|2022-06-03 15:27:10|660.6|660.3|660.4|659.8|660.8|660.3|660.4|659.8|1034
1654270040000|2022-06-03 15:27:20|660.2|660|660.1|659.8|660.4|660|659.9|659.6|901
1654270050000|2022-06-03 15:27:30|659.9|659.4|660.2|659.9|660.4|659.9|659.9|659.4|863
1654270060000|2022-06-03 15:27:40|660.4|659.7|660.4|659.9|660.5|660|660.2|659.7|1077
1654270070000|2022-06-03 15:27:50|660|659.5|660.2|659.7|660.2|659.7|660|659.5|815
1654270080000|2022-06-03 15:28:00|660|659.5|661.2|660.5|661.2|660.5|660|659.5|1605
1654270090000|2022-06-03 15:28:10|661|660.3|660.8|660.4|661.2|660.6|660.8|660.3|1318
1654270100000|2022-06-03 15:28:20|661|660.2|661|660.4|661|660.4|661|660.2|200
1654270110000|2022-06-03 15:28:30|660.8|660.2|660.9|660.4|661|660.4|660.8|660.2|1089
1654270120000|2022-06-03 15:28:40|660.7|660.2|660.8|660.2|660.9|660.3|660.6|660.1|1851
1654270130000|2022-06-03 15:28:50|660.6|660.1|660.8|660.3|660.8|660.3|660.6|660.1|0
1654270140000|2022-06-03 15:29:00|660.6|660.2|660.7|660.2|660.8|660.2|660.5|660|3288
1654270150000|2022-06-03 15:29:10|660.5|660|660.8|660.3|660.8|660.3|660.5|660|1042
1654270160000|2022-06-03 15:29:20|660.5|660.2|660.7|660.3|660.8|660.3|660.5|660|254
1654270170000|2022-06-03 15:29:30|660.6|660.1|660.1|659.4|660.6|660.1|660.1|659.4|3067
1654270180000|2022-06-03 15:29:40|659.9|659.6|660.3|659.7|660.6|660|659.9|659.6|899
1654270190000|2022-06-03 15:29:50|660.5|659.9|660.4|659.8|660.6|660|660.1|659.5|69
1654498800000|2022-06-06 07:00:00|665.8|665|667|665.9|667.8|666.6|665.8|665|32939
1654498810000|2022-06-06 07:00:10|666.9|665.7|665.3|663.9|666.9|665.7|662.8|661.6|5405
1654498820000|2022-06-06 07:00:20|665.2|663.8|662.3|661|665.3|664.8|662.3|661|15259
1654498830000|2022-06-06 07:00:30|662.2|661.1|662.5|660.9|666.9|665.3|662.1|660.9|15977
1654498840000|2022-06-06 07:00:40|662.4|661|666.5|664.8|666.7|664.8|662.3|661|12008
1654498850000|2022-06-06 07:00:50|665.9|664.6|665.9|664.3|666.4|664.6|665.9|664.2|0
1654498860000|2022-06-06 07:01:00|666|664.4|666.2|664.7|666.5|664.7|665.8|664.4|0
1654498880000|2022-06-06 07:01:20|666.3|664.8|666.6|665.1|666.6|665.1|666.2|664.8|0
1654498890000|2022-06-06 07:01:30|666.7|665.2|667.2|665.7|667.2|665.8|666.7|665.2|0
1654498900000|2022-06-06 07:01:40|667.3|665.8|667.9|666.6|668|666.6|667.2|665.8|579
1654498910000|2022-06-06 07:01:50|668||668||668||668||0
1654498920000|2022-06-06 07:02:00|667.9|666.7|667.9|666.7|667.9|666.7|667.9|666.7|0
1654498930000|2022-06-06 07:02:10|668|666.8|668|666.8|668|666.8|668|666.8|0
1654498940000|2022-06-06 07:02:20|667.9||667.9||667.9||667.9||0
1654498950000|2022-06-06 07:02:30|668|666.9|669.5|668.3|670|668.3|668|666.9|3482
1654498970000|2022-06-06 07:02:50|669.6||669.7||669.7||669.6||0
1654498990000|2022-06-06 07:03:10|669.6|668.4|669.8|668.5|669.8|668.5|669.6|668.4|0
1654499000000|2022-06-06 07:03:20|669.7|668.4|669.5|668.2|669.7|668.4|669.5|668.2|0
1654499010000|2022-06-06 07:03:30|669.4|668.1|669.7|668.3|670|668.5|669.3|667.8|20000
1654499020000|2022-06-06 07:03:40|669.8|668.4|670|668.6|670|668.6|669.8|668.4|0
1654499030000|2022-06-06 07:03:50||668.7||668.7||668.7||668.7|0
1654499040000|2022-06-06 07:04:00|670.1|668.8|672.5|671.2|672.5|671.2|670.1|668.8|7140
1654499050000|2022-06-06 07:04:10|672|671.3|672|671.2|672|671.3|671.4|671.2|1600
1654499060000|2022-06-06 07:04:20|671.9|670.9|672|670.8|672|670.9|671.7|670.6|14082
1654499070000|2022-06-06 07:04:30|672.2|670.9|673.8|672.4|674|672.5|672.2|670.9|5692
1654499080000|2022-06-06 07:04:40|674|672.5|673.8|672.5|674|672.6|673.8|672.5|0
1654499090000|2022-06-06 07:04:50|673.7||673.6||673.7||673.6||721
1654499100000|2022-06-06 07:05:00|673.4|672.2|672.5|671.4|673.4|672.2|672|671.3|13463
1654499110000|2022-06-06 07:05:10|672.7|671.5|674|672.9|674|672.9|672.7|671.5|7305
1654499120000|2022-06-06 07:05:20|674.4|673|675.6|674.1|675.8|674.1|674.4|673|5664
1654499130000|2022-06-06 07:05:30||674.2||674.2||674.2||674.2|0
1654499140000|2022-06-06 07:05:40|675.8|674.3|675.8|674.8|676.3|674.8|675.8|674.3|0
1654499150000|2022-06-06 07:05:50|675.7|674.9|675.7|674.8|675.9|674.9|675.7|674.8|0
1654499160000|2022-06-06 07:06:00|675.8|674.9|675.8|674.9|675.8|674.9|675.8|674.8|0
1654499170000|2022-06-06 07:06:10|675.7|674.8|674.4|673.2|677|675.3|674.4|673.2|11560
1654499180000|2022-06-06 07:06:20|674.5|673.3|674.9|674|675.8|674.3|673.9|673.3|6167
1654499190000|2022-06-06 07:06:30|675|673.9|675|673.8|675|673.9|674.9|673.8|0
1654499210000|2022-06-06 07:06:50|674.9|673.7|674.7|673.5|674.9|673.7|674.7|673.5|0
1654499220000|2022-06-06 07:07:00|674.3|673.4|674.1|673.5|674.6|673.6|674.1|673.1|946
1654499230000|2022-06-06 07:07:10|674.4|673.4|674.4|673.3|674.4|673.4|674.4|673.3|0
1654499250000|2022-06-06 07:07:30|674.3|673.4|674.4|673.4|674.4|673.4|674.2|673.3|0
1654499270000|2022-06-06 07:07:50||673.5||673.4||673.5||673.4|0
1654499280000|2022-06-06 07:08:00|674.3|673.3|674.2|673.3|674.3|673.3|674.1|673.3|0
1654499290000|2022-06-06 07:08:10|674.3||674.3||674.3||674.3||0
1654499300000|2022-06-06 07:08:20|674.6|673.4|675.9|675|676|675.3|674.6|673.4|65286
1654499310000|2022-06-06 07:08:30|675.8|674.8|675.7|674.3|675.8|674.8|675.7|674.3|0
1654499320000|2022-06-06 07:08:40||674.4||674.7||674.7||674.4|0
1654499340000|2022-06-06 07:09:00|675.4|674.8|674.2|673.1|675.4|674.8|674.1|673.1|200
1654499350000|2022-06-06 07:09:10|674.1|673.2|674.8|673.8|674.8|673.8|673.8|673.2|2497
1654499360000|2022-06-06 07:09:20|674.9|673.9|675|674.1|675|674.1|674.9|673.9|0
1654499370000|2022-06-06 07:09:30|674.9|674.2|675.5|674.4|675.7|674.6|674.9|673.8|2271
1654499380000|2022-06-06 07:09:40|675.6|674.5|675.3|674.4|675.9|674.8|675.3|674.4|0
1654499390000|2022-06-06 07:09:50|675.2|674.2|674.5|673.6|675.2|674.2|674.5|673.6|0
1654499400000|2022-06-06 07:10:00|674.6|673.7|674.9|673.9|675.2|674.1|674.6|673.7|0
1654499410000|2022-06-06 07:10:10|675||675||675||675||0
1654499420000|2022-06-06 07:10:20|675.1|674|674.9|674.1|675.5|674.5|674.9|674|0
1654499430000|2022-06-06 07:10:30|675|674|674.7|673.7|675.1|674|674.7|673.7|0
1654499450000|2022-06-06 07:10:50|674.6||674.6||674.6||674.6||0
1654499460000|2022-06-06 07:11:00|674.7|673.6|674.5|673.7|674.7|673.7|674.5|673.5|70
1654499470000|2022-06-06 07:11:10|674.6|673.8|675.2|674.2|675.2|674.2|674.6|673.8|516
1654499480000|2022-06-06 07:11:20|675.3|674.4|675|674|675.4|674.5|674|673.9|20000
1654499500000|2022-06-06 07:11:40|674.9||675||675||674.8||0
1654499510000|2022-06-06 07:11:50|674.9|670.2|672.4|671.5|674.9|672.1|672.4|670.2|113926
1654499520000|2022-06-06 07:12:00|673.1|671.6|673.1|672|673.2|672|673.1|671.6|5078
1654499530000|2022-06-06 07:12:10|672.7|672.1|673.2|672.4|673.2|672.4|672.4|672.1|12072
1654499540000|2022-06-06 07:12:20|673.3|672.5|672.9|672.2|673.3|672.8|672.7|671.9|10079
1654499550000|2022-06-06 07:12:30|673|672.3|672.9|672.2|673|672.7|672.9|672.2|1160
1654499560000|2022-06-06 07:12:40|672.6|672.1|672.6|672|672.6|672.1|672.6|672|0
1654499580000|2022-06-06 07:13:00|672.5|671.8|672.4|671.9|672.5|671.9|672.4|671.7|156
1654499590000|2022-06-06 07:13:10|672.5||672.5||672.5||672.5||0
1654499600000|2022-06-06 07:13:20|672.4|671.7|672.1|671.2|672.4|671.7|672.1|671.2|2818
1654499610000|2022-06-06 07:13:30|672|671.1|672.8|671.9|672.9|672.2|671.5|670.8|14623
1654499620000|2022-06-06 07:13:40||671.8||671.9||671.9||671.8|0
1654499630000|2022-06-06 07:13:50|672.7|671.8|671.5|670.8|672.7|671.8|671.5|670.8|1785
1654499650000|2022-06-06 07:14:10|671.4|670.6|671.2|670.4|671.4|670.6|671.2|670.4|701
1654499660000|2022-06-06 07:14:20|671.1|670.3|670.7|669.9|671.1|670.3|670.7|669.7|820
1654499670000|2022-06-06 07:14:30||669.8||669.8||669.8||669.8|0
1654499690000|2022-06-06 07:14:50|670.6|669.7|669.9|669.2|670.6|669.7|669.9|669.1|162
1654499700000|2022-06-06 07:15:00|669.8|669.1|669.8|668.9|669.8|669.1|669.5|668.8|100
1654499710000|2022-06-06 07:15:10|669.7|669|669.7|669|669.7|669.1|669.7|669|0
1654499720000|2022-06-06 07:15:20|669.6|668.9|669.8|669.2|669.8|669.4|669.1|668.3|7402
1654499730000|2022-06-06 07:15:30|669.7|669.1|669.6|669|669.7|669.1|669.5|669|1093
1654499740000|2022-06-06 07:15:40|669.5|668.9|669.3|668.7|669.5|668.9|669.3|668.7|0
1654499770000|2022-06-06 07:16:10|669.4|668.8|669.9|669.3|670.4|669.7|669.4|668.8|3576
1654499780000|2022-06-06 07:16:20||669.1||669||669.1||668.9|0
1654499790000|2022-06-06 07:16:30|669.8||669.7||669.8||669.7||0
1654499800000|2022-06-06 07:16:40|669.6|668.9|669.2|668.5|669.6|668.9|669.1|668.5|2526
1654499810000|2022-06-06 07:16:50|669.3||669.2||669.3||669.2||0
1654499820000|2022-06-06 07:17:00|669.1||669.1||669.1||669.1||0
1654499830000|2022-06-06 07:17:10|669.3|668.6|669.1|668.5|669.3|668.6|669.1|668.5|1659
1654499850000|2022-06-06 07:17:30|669|668.3|668.6|667.8|669|668.3|668.6|667.6|532
1654499860000|2022-06-06 07:17:40|668.5|667.9|668.5|667.9|668.5|667.9|668.5|667.9|0
1654499870000|2022-06-06 07:17:50|668.6||668.6||668.6||668.6||0
1654499880000|2022-06-06 07:18:00|668.5||668.5||668.5||668.5||0
1654499900000|2022-06-06 07:18:20|668.6|668|668.6|668|668.6|668|668.6|668|0
1654499910000|2022-06-06 07:18:30|668.5|668.4|668.4|667.6|668.5|668.4|668.4|667.5|275
1654499920000|2022-06-06 07:18:40|668.6|667.7|668.5|667.9|668.6|667.9|668.5|667.7|0
1654499940000|2022-06-06 07:19:00|668.4|667.8|668.2|667.4|668.4|667.8|668.2|667.4|0
1654499960000|2022-06-06 07:19:20||667.8||667.8||667.8||667.8|0
1654499970000|2022-06-06 07:19:30|668.1|667.6|668.4|667.6|668.4|667.9|667.4|666.6|8317
1654499980000|2022-06-06 07:19:40||667.7||667.7||667.7||667.7|0
1654499990000|2022-06-06 07:19:50||667.8||667.8||667.8||667.8|0
1654500000000|2022-06-06 07:20:00||667.7||667.7||667.7||667.7|0
1654500010000|2022-06-06 07:20:10||667.8||667.8||667.8||667.8|0
1654500020000|2022-06-06 07:20:20|668.8|668.7|668.7|668.1|668.8|668.7|668.6|667.9|4500
1654500060000|2022-06-06 07:21:00|668.6|668|668.6|668|668.6|668|668.5|668|500
1654500080000|2022-06-06 07:21:20|668.5|667.9|668.3|667.6|668.5|667.9|668.3|667.6|436
1654500090000|2022-06-06 07:21:30|668.2|667.5|669|668.3|669|668.5|668.1|667.4|1423
1654500100000|2022-06-06 07:21:40|669.1|668.4|669.5|668.7|669.5|668.9|669.1|668.4|2986
1654500110000|2022-06-06 07:21:50||668.6||668.6||668.6||668.6|0
1654500120000|2022-06-06 07:22:00||668.7||668.8||668.8||668.7|0
1654500130000|2022-06-06 07:22:10|669.4||669.4||669.4||669.4||0
1654500150000|2022-06-06 07:22:30|669.5|668.9|669.3|668.9|669.5|669|669.3|668.9|590
1654500160000|2022-06-06 07:22:40|669.4|669|669.3|669|669.5|669|669.3|668.9|11
1654500170000|2022-06-06 07:22:50|669.2|669.1|669.5|669|669.5|669.3|669.2|669|1023
1654500190000|2022-06-06 07:23:10|669.4||669.4||669.4||669.4||0
1654500200000|2022-06-06 07:23:20|669.5||669.5||669.5||669.5||0
1654500210000|2022-06-06 07:23:30|669.4|669.1|670.1|669.5|670.1|669.5|669.4|669.1|1731
1654500220000|2022-06-06 07:23:40|670||669.9||670||669.9||0
1654500230000|2022-06-06 07:23:50|669.8|669.6|669.7|669|669.8|669.7|669.7|668.9|360
1654500240000|2022-06-06 07:24:00|669.6|668.9|669.3|668.7|669.6|668.9|669.3|668.6|0
1654500250000|2022-06-06 07:24:10|669.4|668.8|669.7|669.2|670|669.6|669.4|668.8|1237
1654500260000|2022-06-06 07:24:20|669.9|669.3|669.9|669.3|670.1|669.4|669.9|669.3|555
1654500270000|2022-06-06 07:24:30|669.8||669.8||669.8||669.8||0
1654500280000|2022-06-06 07:24:40|669.9|669.4|670.1|669.4|670.1|669.4|669.9|669.4|534
1654500300000|2022-06-06 07:25:00|670|669.3|670|669.5|670|669.5|669.5|669.2|907
1654500310000|2022-06-06 07:25:10|669.9|669.4|669.9|669.3|669.9|669.4|669.9|669.3|0
1654500330000|2022-06-06 07:25:30||669.2||669.2||669.3||669.2|0
1654500340000|2022-06-06 07:25:40|669.8||669.7||669.8||669.7||0
1654500350000|2022-06-06 07:25:50|669.8|669.4|669.9|669.4|669.9|669.4|669.8|669.4|0
1654500410000|2022-06-06 07:26:50|669.8|669.1|669.5|669.1|669.8|669.4|669.5|668.9|2361
1654500420000|2022-06-06 07:27:00||669.2||669.2||669.2||669.2|0
1654500450000|2022-06-06 07:27:30|669.4|669|669.2|668.6|669.4|669|669.2|668.5|559
1654500460000|2022-06-06 07:27:40|669.3|668.7|669.5|668.9|669.5|668.9|669|668.6|848
1654500470000|2022-06-06 07:27:50|669.7|669|669.9|669.3|670|669.5|669.7|669|3335
1654500480000|2022-06-06 07:28:00||669.2||669.2||669.2||669.2|0
1654500490000|2022-06-06 07:28:10|669.8|669.3|669.9|669.3|669.9|669.3|669.8|669.3|0
1654500510000|2022-06-06 07:28:30|669.8|669.4|670.7|670.2|670.7|670.4|669.7|669.4|4566
1654500520000|2022-06-06 07:28:40|670.8|670.3|671|670.4|671|670.4|670.8|670.3|314
1654500530000|2022-06-06 07:28:50||670.5||670.5||670.5||670.5|0
1654500550000|2022-06-06 07:29:10|670.5|670.4|671|670.6|671|670.6|670.5|670.4|11405
1654500560000|2022-06-06 07:29:20|671.1|670.8|671.3|670.9|671.5|671.4|670.9|670.5|5443
1654500570000|2022-06-06 07:29:30||671||671||671||671|0
1654500580000|2022-06-06 07:29:40||670.9||670.9||670.9||670.9|0
1654500600000|2022-06-06 07:30:00|671.2|670.7|671.1|670.5|671.2|670.7|671.1|670.4|510
1654500610000|2022-06-06 07:30:10|671|670.6|670.9|670.5|671|670.6|670.9|670.5|525
1654500630000|2022-06-06 07:30:30|671|670.7|671.4|670.8|671.4|670.8|670.9|670.7|420
1654500640000|2022-06-06 07:30:40|671.3||671.3||671.3||671.3||0
1654500660000|2022-06-06 07:31:00||670.9||670.8||670.9||670.8|1000
1654500670000|2022-06-06 07:31:10||670.9||670.9||670.9||670.8|500
1654500680000|2022-06-06 07:31:20|671.2|670.7|671.2|670.9|671.6|671.1|671|670.5|2949
1654500690000|2022-06-06 07:31:30|671.1|670.7|671|670.3|671.1|670.7|671|670.3|164
1654500770000|2022-06-06 07:32:50||670.4||670.4||670.4||670.4|0
1654500790000|2022-06-06 07:33:10|670.9|670.1|671|670.5|671|670.5|670.8|670.1|4700
1654500800000|2022-06-06 07:33:20|671.1|670.8|671.3|670.7|671.4|670.9|671.1|670.7|537
1654500810000|2022-06-06 07:33:30|671.2||671.2||671.2||671.2||0
1654500840000|2022-06-06 07:34:00|671.1|670.6|670.8|670.4|671.1|670.7|670.7|670.4|597
1654500850000|2022-06-06 07:34:10|670.9|670.5|671.2|670.8|671.2|670.8|670.9|670.4|1031
1654500860000|2022-06-06 07:34:20|670.6|670.5|671.2|670.9|671.2|670.9|670.6|670.5|11917
1654500870000|2022-06-06 07:34:30|671.3|671|671.7|671.1|671.7|671.1|671.3|671|640
1654500880000|2022-06-06 07:34:40|671.6|671|671.6|671|671.6|671|671.6|671|0
1654500890000|2022-06-06 07:34:50|671.5||671.5||671.5||671.5||0
1654500900000|2022-06-06 07:35:00|671.4|670.9|671.3|670.8|671.4|671|671|670.8|2381
1654500920000|2022-06-06 07:35:20|671.4|670.9|671.4|670.9|671.4|670.9|671.4|670.9|0
1654500950000|2022-06-06 07:35:50|671.5|671|671.7|671.2|671.7|671.3|671.5|671|400
1654500970000|2022-06-06 07:36:10|671.6|671.1|671.6|671|671.6|671.1|671.6|671|450
1654500980000|2022-06-06 07:36:20|671.5|670.9|671.4|670.9|671.5|670.9|671.3|670.8|0
1654500990000|2022-06-06 07:36:30|671.3|670.8|671.3|670.8|671.3|670.8|671.3|670.8|0
1654501010000|2022-06-06 07:36:50||670.9||670.9||670.9||670.9|0
1654501020000|2022-06-06 07:37:00|671.4||671.4||671.4||671.4||0
1654501040000|2022-06-06 07:37:20|671.3||671.2||671.3||671.2||0
1654501050000|2022-06-06 07:37:30|671.3|671|671.6|671.2|671.6|671.2|671.3|671|1928
1654501060000|2022-06-06 07:37:40|671.7|671.4|671.9|671.5|671.9|671.5|671.5|671.1|7148
1654501070000|2022-06-06 07:37:50|672|671.6|672|671.8|672|671.8|671.9|671.5|1692
1654501080000|2022-06-06 07:38:00|672.1|671.9|672.1|671.8|672.1|671.9|672.1|671.8|621
1654501090000|2022-06-06 07:38:10||671.9||671.8||671.9||671.8|0
1654501110000|2022-06-06 07:38:30|672.2|672.1|672.4|672.1|672.5|672.4|672.2|672.1|3932
1654501120000|2022-06-06 07:38:40|672.5|672.2|672.2|671.6|672.5|672.2|672.2|671.6|2787
1654501130000|2022-06-06 07:38:50|672.1||672.1||672.1||672.1||0
1654501140000|2022-06-06 07:39:00|672|671.5|671.8|671.4|672|671.5|671.8|671.4|0
1654501150000|2022-06-06 07:39:10|671.7|671.5|671.8|671.5|671.8|671.5|671.7|671.5|34
1654501160000|2022-06-06 07:39:20|671.9|671.6|671.9|671.6|672|671.7|671.9|671.6|1117
1654501170000|2022-06-06 07:39:30|671.8|671.5|671.7|671.3|671.8|671.5|671.6|671.3|1184
1654501180000|2022-06-06 07:39:40|671.6|671.1|671|670.6|671.6|671.1|670.8|670.3|1412
1654501190000|2022-06-06 07:39:50|671.1|670.7|671.1|670.6|671.1|670.9|671|670.4|398
1654501220000|2022-06-06 07:40:20|671.2|670.7|671.6|671.2|671.7|671.2|671.2|670.7|1612
1654501240000|2022-06-06 07:40:40|671.7|671.3|672|671.6|672.1|671.6|671.7|671.3|641
1654501260000|2022-06-06 07:41:00|671.9|671.4|671.7|671.2|671.9|671.4|671.6|671.1|989
1654501340000|2022-06-06 07:42:20|671.8|671.3|672.1|671.8|672.2|671.8|671.8|671.3|743
1654501350000|2022-06-06 07:42:30|672|671.6|672|671.6|672.1|671.6|671.9|671.4|1992
1654501370000|2022-06-06 07:42:50|671.9||671.9||671.9||671.9||0
1654501380000|2022-06-06 07:43:00|671.8|671.4|671.7|671.2|671.8|671.4|671.7|671|500
1654501440000|2022-06-06 07:44:00|671.6||671.6||671.6||671.6||0
1654501490000|2022-06-06 07:44:50|671.5|671|671.2|670.6|671.5|671|671.2|670.6|1069
1654501500000|2022-06-06 07:45:00|671.1||671.1||671.1||671.1||0
1654501540000|2022-06-06 07:45:40|671.2|670.7|671.2|670.7|671.2|670.7|671.2|670.7|262
1654501550000|2022-06-06 07:45:50||670.6||670.6||670.6||670.6|0
1654501560000|2022-06-06 07:46:00||670.5||670.5||670.5||670.5|0
1654501570000|2022-06-06 07:46:10|671.1|670.6|671.1|670.6|671.1|670.6|671.1|670.6|0
1654501590000|2022-06-06 07:46:30|671|670.4|670.7|670.2|671|670.4|670.7|670.2|1
1654501600000|2022-06-06 07:46:40|670.8|670.3|670.8|670.3|670.9|670.5|670.8|670.3|574
1654501610000|2022-06-06 07:46:50|670.9|670.4|670.5|669.9|671|670.4|670.5|669.9|1700
1654501620000|2022-06-06 07:47:00|670.4|669.8|670.5|670.3|670.5|670.3|670.2|669.7|1681
1654501630000|2022-06-06 07:47:10|670.7|670.4|670.6|670.4|670.9|670.4|670.6|670.4|348
1654501640000|2022-06-06 07:47:20|670.5|670.2|670.5|669.9|670.5|670.2|670.4|669.9|809
1654501660000|2022-06-06 07:47:40|670.4||670.3||670.4||670.3||0
1654501670000|2022-06-06 07:47:50||670||670||670||670|0
1654501700000|2022-06-06 07:48:20|670.2|669.8|670.1|669.7|670.3|670.1|670.1|669.7|1925
1654501710000|2022-06-06 07:48:30|670|669.6|670|669.7|670|669.8|669.8|669.4|1698
1654501720000|2022-06-06 07:48:40|669.9|669.5|669.6|669.2|670|669.5|669.6|669.1|2867
1654501730000|2022-06-06 07:48:50|669.5|669.1|669.4|669|669.5|669.1|669.4|669|0
1654501740000|2022-06-06 07:49:00|669.3|668.9|668.9|668.4|669.3|668.9|668.9|668.4|79
1654501750000|2022-06-06 07:49:10|669|668.5|669.1|668.7|669.1|668.9|669|668.5|321
1654501760000|2022-06-06 07:49:20|669.3|668.8|669.3|668.8|669.4|669|669.3|668.7|1518
1654501780000|2022-06-06 07:49:40||668.9||668.9||668.9||668.9|0
1654501790000|2022-06-06 07:49:50|669.4|669|669.9|669.3|669.9|669.3|669.4|669|1715
1654501800000|2022-06-06 07:50:00|669.8|669.2|669.7|669.2|669.8|669.2|669.7|669.1|0
1654501840000|2022-06-06 07:50:40|669.2|669.1|669.7|669|669.7|669.2|669.2|669|1700
1654501850000|2022-06-06 07:50:50||669.1||669.1||669.1||669.1|0
1654501860000|2022-06-06 07:51:00||669.2||669.2||669.2||669.2|0
1654501890000|2022-06-06 07:51:30|669.8|669.3|670.9|670.4|670.9|670.4|669.8|669.3|1776
1654501900000|2022-06-06 07:51:40|671|670.5|671.4|670.8|671.4|670.9|671|670.5|964
1654501910000|2022-06-06 07:51:50|671.3|670.9|670.8|670.2|671.3|670.9|670.8|670.2|1405
1654501920000|2022-06-06 07:52:00|670.9|670.1|671.1|670.5|671.1|670.5|670.9|670.1|0
1654501940000|2022-06-06 07:52:20|671|670.4|671|670.4|671|670.4|671|670.4|0
1654501950000|2022-06-06 07:52:30|671.1|670.5|670.8|670.2|671.2|670.5|670.8|670.2|3100
1654501970000|2022-06-06 07:52:50|670.7|670.1|670.7|670.2|670.7|670.2|670.6|670.1|0
1654502030000|2022-06-06 07:53:50|670.8|670.3|671.4|670.9|671.5|670.9|670.8|670.3|1635
1654502090000|2022-06-06 07:54:50|671.3|670.7|671.3|670.7|671.3|670.7|671|670.4|681
1654502110000|2022-06-06 07:55:10|671.2||671.2||671.2||671.2||0
1654502120000|2022-06-06 07:55:20|671.1|670.5|670.6|670|671.1|670.5|670.6|670|1155
1654502130000|2022-06-06 07:55:30|670.7|670.1|670.9|670.2|670.9|670.4|670.7|670.1|378
1654502160000|2022-06-06 07:56:00|670.6|670.1|670.5|669.8|670.6|670.1|670.5|669.8|0
1654502170000|2022-06-06 07:56:10||669.9||669.9||669.9||669.9|0
1654502180000|2022-06-06 07:56:20|670.6|670|670.5|669.9|670.6|670|670.5|669.9|0
1654502190000|2022-06-06 07:56:30|670.6|670|670.6|670|670.6|670|670.6|670|0
1654502200000|2022-06-06 07:56:40|670.8|670.2|671.1|670.5|671.3|670.6|670.8|670.2|589
1654502210000|2022-06-06 07:56:50|671|670.6|670.9|670.5|671.1|670.9|670.9|670.5|163
1654502220000|2022-06-06 07:57:00|671.1|670.7|671.1|670.7|671.1|670.7|671.1|670.7|0
1654502230000|2022-06-06 07:57:10|671.4|670.8|671.2|670.7|671.4|671|671.2|670.7|4700
1654502240000|2022-06-06 07:57:20|671.3|671.2|671.3|670.7|671.3|671.2|671.2|670.7|1065
1654502250000|2022-06-06 07:57:30|671.2|670.8|671.2|670.8|671.2|670.9|671.2|670.8|200
1654502260000|2022-06-06 07:57:40|671.1|670.5|670.6|670|671.1|670.5|670.6|670|1997
1654502300000|2022-06-06 07:58:20|670.7|670.1|670.9|670.5|670.9|670.5|670.7|670.1|6867
1654502310000|2022-06-06 07:58:30|671|670.6|671.3|670.7|671.3|670.7|671|670.6|811
1654502320000|2022-06-06 07:58:40|671.2||671.3||671.3||671.2||0
1654502340000|2022-06-06 07:59:00||670.6||670.7||670.8||670.6|0
1654502360000|2022-06-06 07:59:20||670.8||670.8||670.8||670.8|0
1654502370000|2022-06-06 07:59:30||670.7||670.7||670.7||670.7|0
1654502390000|2022-06-06 07:59:50|671|670.8|671.5|671|671.5|671.1|671|670.8|733
1654502400000|2022-06-06 08:00:00|671.6|671.1|671.5|671.1|671.7|671.2|671.5|671.1|0
1654502410000|2022-06-06 08:00:10|671.6|671.2|671.9|671.3|672.1|671.4|671.4|671.2|2383
1654502420000|2022-06-06 08:00:20|672|671.6|672.4|672|672.6|672|672|671.6|0
1654502440000|2022-06-06 08:00:40|672.5|672.1|672.7|672.1|672.7|672.1|672.5|672.1|0
1654502450000|2022-06-06 08:00:50|672.8|672.2|672.9|672.6|673|672.6|672.8|672.2|881
1654502460000|2022-06-06 08:01:00|673||673||673||672.9||0
1654502470000|2022-06-06 08:01:10|672.9|672.4|672.6|672|672.9|672.4|672.5|672|348
1654502480000|2022-06-06 08:01:20||672.1||672.1||672.1||672.1|0
1654502490000|2022-06-06 08:01:30|672.7|672.2|673|672.4|673|672.4|672.7|672.2|1734
1654502500000|2022-06-06 08:01:40|672.9|672.3|672.5|672.1|672.9|672.3|672.5|672.1|950
1654502510000|2022-06-06 08:01:50|672.6|672.4|672.7|672.3|672.9|672.4|672.6|672.1|909
1654502520000|2022-06-06 08:02:00|672.8|672.4|673|672.5|673|672.5|672.8|672.4|349
1654502530000|2022-06-06 08:02:10|672.9|672.4|672.9|672.2|672.9|672.5|672.8|672.2|0
1654502540000|2022-06-06 08:02:20|673|672.6|673|672.6|673|672.6|673|672.6|0
1654502570000|2022-06-06 08:02:50|673.1|672.7|673.4|672.9|673.4|672.9|673.1|672.7|1405
1654502590000|2022-06-06 08:03:10|673.5||673.7||673.7||673.5||0
1654502600000|2022-06-06 08:03:20|673.8|673|673.8|673.1|673.8|673.7|673.7|673|642
1654502620000|2022-06-06 08:03:40|673.7|673|672.8|672.2|673.7|673|672.8|672.2|0
1654502630000|2022-06-06 08:03:50|672.9|672.3|672.9|672.4|672.9|672.4|672.9|672.3|0
1654502640000|2022-06-06 08:04:00|673|672.5|674.1|673.3|674.1|673.4|673|672.5|22516
1654502650000|2022-06-06 08:04:10|674.2|673.4|674.2|673.4|674.2|673.4|674.2|673.4|0
1654502700000|2022-06-06 08:05:00|674.1||674.1||674.1||674.1||0
1654502710000|2022-06-06 08:05:10|674.2|673.6|674.2|673.6|674.2|673.6|674.2|673.6|0
1654502730000|2022-06-06 08:05:30||673.7||673.7||673.9||673.7|139
1654502740000|2022-06-06 08:05:40|674.4|673.9|674.6|674.1|674.8|674.2|674.4|673.9|1111
1654502750000|2022-06-06 08:05:50|674.5|674|674.4|673.9|674.9|674.3|674.3|673.9|20172
1654502760000|2022-06-06 08:06:00|674.3|674|674.8|674.2|674.8|674.4|674.3|674|978
1654502770000|2022-06-06 08:06:10|674.9||674.9||674.9||674.9||0
1654502780000|2022-06-06 08:06:20|674.8|674|674.8|674.3|674.8|674.3|674.7|673.9|200
1654502790000|2022-06-06 08:06:30||674.2||674.1||674.2||674.1|0
1654502810000|2022-06-06 08:06:50|674.7|673.9|674.3|673.9|674.7|674.1|674|673.9|872
1654502820000|2022-06-06 08:07:00|674.2|674|674.6|673.9|674.6|674.2|674.2|673.9|968
1654502830000|2022-06-06 08:07:10|674.7|674|674.9|674.6|674.9|674.6|674.7|674|1067
1654502840000|2022-06-06 08:07:20|||||||||20
1654502850000|2022-06-06 08:07:30|675|674.7|675|674.6|675|674.7|675|674.6|419
1654502860000|2022-06-06 08:07:40|674.9|674.5|674.5|674.1|674.9|674.5|674.5|674|349
1654502870000|2022-06-06 08:07:50||674||673.9||674.1||673.8|0
1654502880000|2022-06-06 08:08:00|674.4|673.8|674.1|673.5|674.4|673.8|674.1|673.4|0
1654502890000|2022-06-06 08:08:10|674.2|673.6|674.2|673.7|674.2|673.8|674.2|673.5|759
1654502910000|2022-06-06 08:08:30||673.8||673.8||673.8||673.8|0
1654502920000|2022-06-06 08:08:40|674.4|673.9|673.7|673.2|674.4|674|673.7|673.2|3318
1654502940000|2022-06-06 08:09:00||673.1||673.2||673.2||673|0
1654502970000|2022-06-06 08:09:30||673.3||673.2||673.3||673.2|0
1654502980000|2022-06-06 08:09:40|673.8|673.3|673.9|673.2|674.1|673.4|673.8|673.2|615
1654502990000|2022-06-06 08:09:50||673.4||673.4||673.4||673.4|0
1654503020000|2022-06-06 08:10:20|673.8|673.2|673.2|672.6|673.8|673.2|673.2|672.6|732
1654503030000|2022-06-06 08:10:30||672.7||672.6||672.7||672.6|0
1654503040000|2022-06-06 08:10:40||672.7||672.6||672.7||672.6|0
1654503050000|2022-06-06 08:10:50|673.1|672.5|673.1|672.6|673.1|672.6|672.8|672.5|0
1654503060000|2022-06-06 08:11:00|673.2|672.7|673.2|672.7|673.2|672.9|673.2|672.7|0
1654503080000|2022-06-06 08:11:20|673.3|672.6|673.3|672.7|673.3|672.7|673.3|672.6|0
1654503100000|2022-06-06 08:11:40|673.4|672.8|673.6|673.1|673.7|673.2|673.4|672.8|1254
1654503110000|2022-06-06 08:11:50||673||673||673||673|0
1654503120000|2022-06-06 08:12:00|673.3|672.9|673.6|673.2|673.7|673.3|673.3|672.8|10734
1654503130000|2022-06-06 08:12:10|673.8|673.3|673.9|673.5|673.9|673.5|673.8|673.3|112
1654503150000|2022-06-06 08:12:30|673.8|673.3|673.6|673.3|673.8|673.3|673.5|673.3|546
1654503170000|2022-06-06 08:12:50|673.5|673.1|673.3|672.7|673.5|673.1|673.3|672.6|234
1654503180000|2022-06-06 08:13:00|673.4|672.8|673.5|672.8|673.5|672.8|673.4|672.8|0
1654503220000|2022-06-06 08:13:40|673.6|672.9|673.8|673.5|673.9|673.5|673.6|672.9|3057
1654503230000|2022-06-06 08:13:50|673.9|673.4|673.6|673.1|674|673.4|673.6|673.1|0
1654503240000|2022-06-06 08:14:00|673.5|673|673.5|673.2|673.5|673.2|673.5|673|0
1654503250000|2022-06-06 08:14:10|673.6|673.3|673.8|673.4|673.9|673.4|673.3|673|9366
1654503260000|2022-06-06 08:14:20|673.9|673.5|674|673.3|674|673.6|673.9|673.3|583
1654503280000|2022-06-06 08:14:40||673.5||673.5||673.5||673.5|0
1654503310000|2022-06-06 08:15:10|673.9|673.4|673.7|673.3|673.9|673.4|673.5|673|473
1654503330000|2022-06-06 08:15:30|673.6|673.2|673.5|673.1|673.6|673.2|673.4|673.1|1
1654503340000|2022-06-06 08:15:40|673.6|673|673|672.5|673.6|673|673|672.5|18598
1654503350000|2022-06-06 08:15:50|673.1|672.4|673.2|672.9|673.2|672.9|673.1|672.4|593
1654503360000|2022-06-06 08:16:00||673||672.9||673||672.9|348
1654503390000|2022-06-06 08:16:30|673.1|673|673.1|672.6|673.1|673|673.1|672.4|201
1654503400000|2022-06-06 08:16:40|672.9|672.4|672.9|672.6|672.9|672.6|672.7|672.4|466
1654503430000|2022-06-06 08:17:10|672.8|672.4|672.9|672.4|672.9|672.4|672.7|672.4|11
1654503480000|2022-06-06 08:18:00|672.8|672.3|672.6|672.3|672.8|672.3|672.5|672.3|266
1654503490000|2022-06-06 08:18:10|672.5|672.4|672.8|672.3|673.1|672.4|672.5|672.3|381
1654503520000|2022-06-06 08:18:40|672.7||672.7||672.7||672.7||0
1654503540000|2022-06-06 08:19:00|672.6||672.8||672.8||672.6||0
1654503560000|2022-06-06 08:19:20|672.7|672.4|672.7|672.3|672.7|672.4|672.7|672.3|148
1654503590000|2022-06-06 08:19:50|672.5|672.4|672.7|672.3|672.7|672.5|672.5|672.3|1182
1654503650000|2022-06-06 08:20:50|672.6||672.7||672.7||672.6||0
1654503660000|2022-06-06 08:21:00|672.6|672.1|672|671.7|672.6|672.1|672|671.7|2097
1654503670000|2022-06-06 08:21:10|672.1|671.8|672.2|671.8|672.4|672|672.1|671.7|435
1654503680000|2022-06-06 08:21:20|672.1|671.7|672.1|671.7|672.1|671.7|672|671.7|0
1654503730000|2022-06-06 08:22:10|672.2|671.8|672.5|672|672.5|672.1|672.2|671.8|649
1654503760000|2022-06-06 08:22:40|672.4|671.8|672.1|671.7|672.4|671.8|671.9|671.7|2629
1654503770000|2022-06-06 08:22:50|672||672||672||672||0
1654503780000|2022-06-06 08:23:00|672.1||672.1||672.1||672.1||0
1654503790000|2022-06-06 08:23:10|672||672||672||672||0
1654503800000|2022-06-06 08:23:20|671.9|671.5|671.7|671.4|671.9|671.5|671.7|671.4|780
1654503810000|2022-06-06 08:23:30|671.8|671.5|672|671.8|672|671.8|671.8|671.5|1545
1654503870000|2022-06-06 08:24:30|672.1|671.9|672.3|671.8|672.5|671.9|672.1|671.8|468
1654503880000|2022-06-06 08:24:40||672||672||672||672|0
1654503900000|2022-06-06 08:25:00|672.4|672.1|672.5|672|672.9|672.4|672.4|672|1216
1654503910000|2022-06-06 08:25:10||672.1||672.1||672.1||672.1|0
1654503980000|2022-06-06 08:26:20|672.6|672.2|672.6|672.1|672.6|672.2|672.6|672.1|676
1654503990000|2022-06-06 08:26:30|672.5||672.5||672.5||672.5||0
1654504000000|2022-06-06 08:26:40|672.4|672|672.4|672|672.4|672|672.2|671.8|746
1654504010000|2022-06-06 08:26:50|672.5|672.1|672.7|672.2|672.9|672.5|672.5|672.1|803
1654504020000|2022-06-06 08:27:00|672.8|672.3|673|672.5|673|672.5|672.8|672.3|0
1654504030000|2022-06-06 08:27:10|672.9||673||673||672.9||200
1654504090000|2022-06-06 08:28:10||672.6||672.5||672.6||672.5|682
1654504130000|2022-06-06 08:28:50||672.6||672.5||672.6||672.5|650
1654504140000|2022-06-06 08:29:00|672.8||672.8||672.8||672.8||0
1654504150000|2022-06-06 08:29:10|672.7|672.4|672.7|672.3|672.8|672.4|672.6|672.3|544
1654504160000|2022-06-06 08:29:20|672.8||672.8||672.8||672.7||0
1654504190000|2022-06-06 08:29:50|672.5|672.4|672.5|672.4|672.5|672.4|672.5|672.4|0
1654504200000|2022-06-06 08:30:00|672.6|672.5|673|672.6|673.3|672.9|672.6|672.5|1393
1654504210000|2022-06-06 08:30:10||672.7||672.8||672.8||672.6|150
1654504220000|2022-06-06 08:30:20|672.9||673||673||672.9||0
1654504250000|2022-06-06 08:30:50|673.1|672.9|673.2|672.8|673.2|672.9|673.1|672.8|372
1654504260000|2022-06-06 08:31:00|673.3||673.2||673.3||673.2||0
1654504290000|2022-06-06 08:31:30|673.3|672.9|673.5|672.8|673.5|672.9|673.3|672.8|634
1654504330000|2022-06-06 08:32:10|673.4|672.7|672.8|672.5|673.4|672.7|672.7|672.5|3580
1654504340000|2022-06-06 08:32:20||672.6||672.5||672.6||672.5|1840
1654504360000|2022-06-06 08:32:40|672.7|672.4|672.7|672.3|672.8|672.4|672.6|672.3|744
1654504370000|2022-06-06 08:32:50|672.6||672.7||672.7||672.6||250
1654504380000|2022-06-06 08:33:00|672.8|672.4|673.2|672.9|673.3|672.9|672.8|672.4|4007
1654504410000|2022-06-06 08:33:30|673.3|673|673.6|673.2|673.9|673.4|673.3|673|2699
1654504430000|2022-06-06 08:33:50|673.5|673.1|673.2|672.8|673.5|673.1|673.1|672.8|1101
1654504440000|2022-06-06 08:34:00|673.3||673.3||673.3||673.3||0
1654504450000|2022-06-06 08:34:10||672.9||672.9||672.9||672.9|0
1654504500000|2022-06-06 08:35:00|673.4|673|674|673.7|674|673.7|673.4|673|360
1654504530000|2022-06-06 08:35:30|674.1|673.8|674.1|673.7|674.4|673.9|674.1|673.7|9063
1654504540000|2022-06-06 08:35:40|674.2|673.8|674.4|674|674.4|674|674.2|673.8|548
1654504550000|2022-06-06 08:35:50|674.5|674.1|674.7|674|674.7|674.2|674.5|674|684
1654504560000|2022-06-06 08:36:00||674.2||674.2||674.2||674.2|0
1654504590000|2022-06-06 08:36:30|674.8|674.3|674.9|674.3|674.9|674.3|674.8|674.3|0
1654504610000|2022-06-06 08:36:50||674.4||674.5||674.5||674.4|0
1654504620000|2022-06-06 08:37:00||674.6||674.6||674.6||674.6|0
1654504630000|2022-06-06 08:37:10||674.7||674.6||674.7||674.6|788
1654504640000|2022-06-06 08:37:20||674.7||674.7||674.7||674.7|0
1654504650000|2022-06-06 08:37:30|674.8|674.5|674.7|674.2|674.8|674.5|674.6|674.2|4757
1654504660000|2022-06-06 08:37:40|674.6|674.4|674.9|674.4|674.9|674.4|674.6|674.4|0
1654504670000|2022-06-06 08:37:50|674.8||674.8||674.8||674.8||0
1654504680000|2022-06-06 08:38:00|674.9||674.9||674.9||674.9||0
1654504700000|2022-06-06 08:38:20|674.8||674.8||674.8||674.8||0
1654504720000|2022-06-06 08:38:40|674.9||674.9||674.9||674.8||0
1654504770000|2022-06-06 08:39:30|675|674.5|675.2|674.8|675.3|674.8|675|674.5|5691
1654504780000|2022-06-06 08:39:40|675.3|674.9|675.4|674.7|675.6|675.2|675|674.7|1247
1654504790000|2022-06-06 08:39:50|675.3||675.2||675.3||675.2||208
1654504800000|2022-06-06 08:40:00|675.3|674.8|675.3|674.7|675.4|674.8|675.3|674.7|0
1654504810000|2022-06-06 08:40:10||674.8||674.8||674.9||674.8|0
1654504830000|2022-06-06 08:40:30|675.2||675.2||675.2||675.2||0
1654504840000|2022-06-06 08:40:40|675.3||675.3||675.3||675.3||0
1654504850000|2022-06-06 08:40:50|675.2|674.7|675|674.7|675.2|674.7|675|674.7|2750
1654504890000|2022-06-06 08:41:30|675.1|674.8|675.7|675.4|675.7|675.4|675.1|674.8|7249
1654504900000|2022-06-06 08:41:40|675.6|675.2|675.4|675|675.6|675.2|675.4|675|1
1654504920000|2022-06-06 08:42:00|675.3|674.8|675.2|674.7|675.3|674.8|675|674.7|1049
1654504930000|2022-06-06 08:42:10|675.1|675|675|674.7|675.1|675|675|674.7|300
1654504990000|2022-06-06 08:43:10|674.9|674.6|674.6|674.3|674.9|674.6|674.4|673.9|1716
1654505030000|2022-06-06 08:43:50|674.7|674.4|674.9|674.5|675.1|674.6|674.7|674.4|1061
1654505040000|2022-06-06 08:44:00|674.8|674.4|674.8|674.3|674.8|674.4|674.8|674.3|0
1654505060000|2022-06-06 08:44:20|674.9|674.4|674.9|674.4|674.9|674.4|674.9|674.4|0
1654505080000|2022-06-06 08:44:40||674.5||674.5||674.5||674.5|0
1654505120000|2022-06-06 08:45:20|674.8|674.6|674.8|674.5|674.8|674.6|674.7|674.5|573
1654505130000|2022-06-06 08:45:30|674.9||674.9||674.9||674.9||0
1654505170000|2022-06-06 08:46:10|674.8|674.3|674.6|674|674.8|674.4|674.5|674|1361
1654505180000|2022-06-06 08:46:20|674.7|674.2|674.8|674.3|674.8|674.3|674.7|674.2|0
1654505210000|2022-06-06 08:46:50|674.7|674.4|674.2|673.8|674.7|674.4|674.1|673.8|1518
1654505220000|2022-06-06 08:47:00|674.1|673.7|674.1|673.7|674.1|673.7|674|673.7|760
1654505260000|2022-06-06 08:47:40|674|673.5|673.9|673.4|674|673.5|673.8|673.2|348
1654505320000|2022-06-06 08:48:40|674|673.5|673.9|673.6|674|673.6|673.9|673.5|0
1654505330000|2022-06-06 08:48:50||673.5||673.5||673.5||673.5|0
1654505340000|2022-06-06 08:49:00|673.7|673.6|674.3|674|674.4|674|673.7|673.6|3877
1654505360000|2022-06-06 08:49:20|674.2|673.8|674|673.5|674.2|673.8|674|673.5|357
1654505390000|2022-06-06 08:49:50|673.7|673.6|674|673.6|674|673.6|673.7|673.6|813
1654505400000|2022-06-06 08:50:00|674.1||674.2||674.2||674.1||0
1654505410000|2022-06-06 08:50:10|674.1||674.1||674.1||674.1||0
1654505440000|2022-06-06 08:50:40|674|673.5|674|673.5|674|673.5|673.8|673.5|742
1654505500000|2022-06-06 08:51:40|673.9|673.4|673.4|672.9|673.9|673.4|673.4|672.8|690
1654505520000|2022-06-06 08:52:00||672.7||672.9||672.9||672.6|0
1654505530000|2022-06-06 08:52:10|673.5||673.5||673.5||673.5||0
1654505540000|2022-06-06 08:52:20||673||673||673||673|200
1654505550000|2022-06-06 08:52:30||673.1||673||673.1||673|0
1654505560000|2022-06-06 08:52:40||673.2||673.2||673.2||673.2|0
1654505570000|2022-06-06 08:52:50|673.6|673.3|673.7|673.3|673.8|673.4|673.6|673.3|1258
1654505580000|2022-06-06 08:53:00||673.2||673.2||673.2||673.2|0
1654505590000|2022-06-06 08:53:10|673.6|672.4|673.4|672.9|673.6|672.9|673.3|672.4|11500
1654505680000|2022-06-06 08:54:40||673||673||673||673|0
1654505690000|2022-06-06 08:54:50|||||||||20
1654505710000|2022-06-06 08:55:10|673.5||673.5||673.5||673.5||0
1654505720000|2022-06-06 08:55:20|673.4|673.1|673.7|673.2|673.9|673.4|673.4|673.1|2081
1654505730000|2022-06-06 08:55:30|673.6|673.1|673.6|673.2|673.6|673.2|673.6|673.1|0
1654505740000|2022-06-06 08:55:40|673.5|673.1|673.4|673.1|673.5|673.1|673.3|673.1|353
1654505750000|2022-06-06 08:55:50|673.3|673|673|672.9|673.3|673|673|672.9|2362
1654505760000|2022-06-06 08:56:00|673.1||673.1||673.1||673.1||0
1654505770000|2022-06-06 08:56:10|673.2|673|673.4|672.9|673.5|673|673.2|672.9|1008
1654505810000|2022-06-06 08:56:50|673.3|672.7|673|672.5|673.3|672.7|672.8|672.4|446
1654505820000|2022-06-06 08:57:00||672.6||672.6||672.6||672.6|0
1654505830000|2022-06-06 08:57:10||672.5||672.5||672.5||672.4|0
1654505840000|2022-06-06 08:57:20||672.6||672.6||672.6||672.5|100
1654505850000|2022-06-06 08:57:30|672.9|672.5|672.9|672.5|672.9|672.6|672.9|672.5|0
1654505860000|2022-06-06 08:57:40|672.8|672.4|672.6|672.1|672.8|672.4|672.5|672.1|760
1654505880000|2022-06-06 08:58:00||672.2||672.2||672.2||672.2|0
1654505910000|2022-06-06 08:58:30|672.5|672.1|672.5|672|672.5|672.1|672.5|672|0
1654505920000|2022-06-06 08:58:40|672.6|672.1|672.6|672.1|672.6|672.1|672.6|672|0
1654505940000|2022-06-06 08:59:00|672.7|672.2|672.8|672.5|673.1|672.8|672.7|672.2|2423
1654505990000|2022-06-06 08:59:50|672.6|672.3|672.2|672|672.6|672.3|672.2|672|852
1654506010000|2022-06-06 09:00:10|672.3|672.1|672.5|672.1|672.6|672.1|672.3|672.1|50
1654506020000|2022-06-06 09:00:20||672||672||672||672|0
1654506060000|2022-06-06 09:01:00||672.1||672.1||672.1||672.1|0
1654506080000|2022-06-06 09:01:20|672.4||672.4||672.4||672.4||0
1654506100000|2022-06-06 09:01:40|672.5||672.5||672.5||672.5||0
1654506120000|2022-06-06 09:02:00|672.6|672.5|672.5|672|672.7|672.5|672.5|672|631
1654506130000|2022-06-06 09:02:10|672.6||672.6||672.6||672.6||0
1654506140000|2022-06-06 09:02:20|672.5||672.5||672.5||672.5||0
1654506150000|2022-06-06 09:02:30||672.1||672.1||672.1||672.1|0
1654506180000|2022-06-06 09:03:00|672.6|672.2|672.5|672.1|672.6|672.2|672.5|672.1|542
1654506200000|2022-06-06 09:03:20|672.6||672.5||672.6||672.5||0
1654506230000|2022-06-06 09:03:50|672.4||672.5||672.5||672.4||0
1654506240000|2022-06-06 09:04:00|672.6|672.5|672.5|672.1|672.8|672.5|672.5|672.1|1141
1654506270000|2022-06-06 09:04:30|672.6||672.6||672.6||672.6||0
1654506290000|2022-06-06 09:04:50|672.7|672.2|673.1|672.7|673.1|672.7|672.7|672.2|413
1654506300000|2022-06-06 09:05:00|673.2|672.9|673.2|672.9|673.2|672.9|673.2|672.9|0
1654506320000|2022-06-06 09:05:20|673.3||673.3||673.3||673.3||607
1654506340000|2022-06-06 09:05:40|||||||||619
1654506370000|2022-06-06 09:06:10|673.4||673.4||673.4||673.4||0
1654506380000|2022-06-06 09:06:20|673.3|672.7|673.1|672.7|673.3|672.7|673|672.7|771
1654506390000|2022-06-06 09:06:30|673.2||673.2||673.2||673.2||0
1654506410000|2022-06-06 09:06:50|673.1||673.1||673.1||673.1||0
1654506420000|2022-06-06 09:07:00|673||673||673||673||0
1654506430000|2022-06-06 09:07:10|672.7|672.6|672.7|672.2|672.7|672.6|672.6|672.2|1313
1654506440000|2022-06-06 09:07:20|672.6|672|672.6|672.1|672.6|672.1|672.6|672|0
1654506450000|2022-06-06 09:07:30|671.9|671.8|672.8|672.4|672.8|672.4|671.9|671.7|17857
1654506460000|2022-06-06 09:07:40|672.7||672.7||672.7||672.7||0
1654506470000|2022-06-06 09:07:50|672.6|672.2|672.2|671.6|672.6|672.2|672|671.6|1139
1654506480000|2022-06-06 09:08:00||671.7||671.7||671.7||671.7|0
1654506490000|2022-06-06 09:08:10|672.1|671.6|672.1|671.6|672.1|671.6|672.1|671.6|0
1654506500000|2022-06-06 09:08:20|672.2|671.7|672.2|671.7|672.2|671.7|672.1|671.7|0
1654506520000|2022-06-06 09:08:40|672.1||672.1||672.1||672.1||0
1654506530000|2022-06-06 09:08:50|672||672||672||672||0
1654506540000|2022-06-06 09:09:00|671.9|671.5|671.6|671.1|671.9|671.5|671.6|671.1|482
1654506550000|2022-06-06 09:09:10|671.5||671.5||671.5||671.5||0
1654506560000|2022-06-06 09:09:20|671.6||671.6||671.6||671.6||0
1654506570000|2022-06-06 09:09:30||671.2||671.2||671.2||671.2|0
1654506580000|2022-06-06 09:09:40|671.7|671.3|672.3|671.8|672.4|672|671.7|671.3|4436
1654506590000|2022-06-06 09:09:50|672|671.6|671.9|671.5|672|671.6|671.9|671.4|781
1654506600000|2022-06-06 09:10:00|672|671.4|672|671.5|672|671.5|672|671.4|0
1654506610000|2022-06-06 09:10:10|671.9||671.9||672||671.9||0
1654506650000|2022-06-06 09:10:50|671.8|671.3|671.8|671.2|671.8|671.3|671.4|671.1|1142
1654506660000|2022-06-06 09:11:00||671.3||671.3||671.3||671.3|0
1654506680000|2022-06-06 09:11:20|671.9|671.4|671.7|671.3|672|671.6|671.7|671.3|5114
1654506720000|2022-06-06 09:12:00|671.8||671.7||671.8||671.7||0
1654506730000|2022-06-06 09:12:10|671.8|671.4|671.7|671.5|672|671.5|671.7|671.3|567
1654506750000|2022-06-06 09:12:30|671.6|671.3|671.7|671.3|671.7|671.3|671.6|671.3|677
1654506780000|2022-06-06 09:13:00|671.6|671.2|671.5|671.2|671.6|671.2|671.4|671.2|734
1654506790000|2022-06-06 09:13:10|671.6|671.3|671.7|671.3|671.7|671.3|671.6|671.3|2665
1654506870000|2022-06-06 09:14:30|671.6|671.2|671.5|671.2|671.6|671.2|671.4|671.2|3111
1654506930000|2022-06-06 09:15:30|671.4|671.1|671.3|671|671.4|671.1|671.2|670.9|1568
1654506940000|2022-06-06 09:15:40|671.2|670.9|671.2|670.7|671.3|670.9|671.1|670.7|757
1654506950000|2022-06-06 09:15:50|671.3|670.8|671.4|671|671.4|671.1|671.3|670.8|1447
1654506980000|2022-06-06 09:16:20||670.9||670.9||670.9||670.9|0
1654507010000|2022-06-06 09:16:50||671||671||671||671|0
1654507020000|2022-06-06 09:17:00|671.5|671.1|672.2|671.7|672.2|671.7|671.5|671.1|2695
1654507030000|2022-06-06 09:17:10|672.3|671.8|672.2|671.8|672.3|671.8|672.2|671.8|0
1654507040000|2022-06-06 09:17:20|672.1|671.7|672|671.5|672.1|671.7|672|671.5|1421
1654507050000|2022-06-06 09:17:30|671.9||671.9||671.9||671.8||0
1654507090000|2022-06-06 09:18:10|672|671.6|672.1|671.6|672.2|671.7|672|671.6|412
1654507100000|2022-06-06 09:18:20|672|671.5|672|671.5|672|671.5|672|671.5|0
1654507140000|2022-06-06 09:19:00|671.9|671.6|671.8|671.5|671.9|671.6|671.8|671.5|0
1654507160000|2022-06-06 09:19:20||671.6||671.6||671.6||671.6|0
1654507170000|2022-06-06 09:19:30||671.5||671.5||671.5||671.5|0
1654507190000|2022-06-06 09:19:50|671.6|671.6|671.8|671.5|671.8|671.6|671.6|671.5|1486
1654507210000|2022-06-06 09:20:10|671.7|671.4|671.5|671.3|671.7|671.4|671.4|671.3|909
1654507220000|2022-06-06 09:20:20|671.6|671.2|671.5|671.1|671.6|671.2|671.4|671.1|0
1654507240000|2022-06-06 09:20:40|671.4|671|671.1|670.8|671.4|671|671.1|670.8|1403
1654507300000|2022-06-06 09:21:40|671||671||671||671||0
1654507310000|2022-06-06 09:21:50|671.1|670.9|671.2|670.8|671.3|671|671.1|670.8|1194
1654507400000|2022-06-06 09:23:20|671.1|671|671.2|670.8|671.2|671|671.1|670.8|1548
1654507410000|2022-06-06 09:23:30|671.1||671.1||671.1||671.1||0
1654507420000|2022-06-06 09:23:40|671.2||671.2||671.2||671.2||0
1654507440000|2022-06-06 09:24:00|671.3|670.9|671.2|670.8|671.5|671.1|671.2|670.8|974
1654507470000|2022-06-06 09:24:30||670.9||670.9||670.9||670.9|0
1654507480000|2022-06-06 09:24:40|671.1|670.8|671.2|670.8|671.2|670.8|671.1|670.8|32
1654507540000|2022-06-06 09:25:40|671.1|670.9|671.3|670.8|671.6|671.2|671.1|670.8|5217
1654507550000|2022-06-06 09:25:50|671.2|670.7|671.1|670.7|671.2|670.7|670.9|670.7|745
1654507560000|2022-06-06 09:26:00|671||671||671||671||0
1654507640000|2022-06-06 09:27:20|670.9|670.6|670.6|670.2|670.9|670.6|670.6|670.2|645
1654507690000|2022-06-06 09:28:10|670.5|670.3|670.6|670.3|670.6|670.3|670.5|670.3|200
1654507720000|2022-06-06 09:28:40|670.5|670.2|670.5|670.1|670.5|670.2|670.5|670.1|0
1654507730000|2022-06-06 09:28:50|670.4|670.2|670.4|670.2|670.6|670.2|670.2|670|2794
1654507740000|2022-06-06 09:29:00||670.1||670.2||670.2||670.1|0
1654507770000|2022-06-06 09:29:30|670.5|670.3|671.4|671|671.4|671.1|670.5|670.3|3105
1654507780000|2022-06-06 09:29:40|671.5|671.1|671.5|671.1|671.5|671.1|671.5|671.1|0
1654507790000|2022-06-06 09:29:50|671.6|671.2|671.7|671.2|671.7|671.2|671.6|671.2|0
1654507810000|2022-06-06 09:30:10|671.8|671.3|671.6|671.2|671.9|671.4|671.4|671.1|1436
1654507840000|2022-06-06 09:30:40|671.7|671.3|671.8|671.4|672.1|671.7|671.7|671.3|9472
1654507850000|2022-06-06 09:30:50|671.9|671.5|672|671.6|672|671.6|671.9|671.5|1364
1654507870000|2022-06-06 09:31:10||671.5||671.5||671.5||671.5|0
1654507910000|2022-06-06 09:31:50||671.6||671.6||671.6||671.6|0
1654507970000|2022-06-06 09:32:50|671.9||671.9||671.9||671.9||0
1654508000000|2022-06-06 09:33:20|671.8|671.4|671.3|670.9|671.8|671.4|671.3|670.9|3019
1654508010000|2022-06-06 09:33:30|671.2|671|671.3|670.9|671.3|671|671.2|670.9|0
1654508060000|2022-06-06 09:34:20|671.2|671|671.2|670.9|671.2|671|671.2|670.9|201
1654508070000|2022-06-06 09:34:30||670.8||670.7||670.8||670.7|0
1654508110000|2022-06-06 09:35:10|671.1||670.9||671.1||670.9||0
1654508120000|2022-06-06 09:35:20|670.8|670.6|670.9|670.7|671.1|670.7|670.8|670.3|1681
1654508150000|2022-06-06 09:35:50|671|670.8|671.2|670.8|671.2|670.9|671|670.7|2029
1654508220000|2022-06-06 09:37:00|671.1|670.7|670.8|670.5|671.1|670.7|670.7|670.4|2342
1654508230000|2022-06-06 09:37:10||670.4||670.4||670.5||670.4|0
1654508250000|2022-06-06 09:37:30|670.7|670.3|670.5|670.2|670.7|670.3|670.5|670|953
1654508270000|2022-06-06 09:37:50|670.4|670.1|670.7|670.3|670.9|670.4|670.4|670|365
1654508340000|2022-06-06 09:39:00|670.6|670.2|670.5|670.2|670.7|670.4|670.4|670|499
1654508350000|2022-06-06 09:39:10|670.6|670.3|670.7|670.5|670.9|670.5|670.6|670.3|4229
1654508370000|2022-06-06 09:39:30|670.6|670.4|670.6|670.3|670.6|670.4|670.6|670.2|100
1654508380000|2022-06-06 09:39:40|670.5|670.2|670|669.6|670.5|670.2|670|669.5|29422
1654508390000|2022-06-06 09:39:50|669.8|669.5|669.6|669.1|669.8|669.5|669.3|669|1250
1654508410000|2022-06-06 09:40:10||669.2||669.2||669.2||669.2|0
1654508420000|2022-06-06 09:40:20||669.3||669.3||669.3||669.3|0
1654508440000|2022-06-06 09:40:40|669.5|669.2|669.3|668.9|669.5|669.2|669.3|668.9|118
1654508450000|2022-06-06 09:40:50|669.2|668.8|669|668.5|669.2|668.8|669|668.2|740
1654508460000|2022-06-06 09:41:00|669.1|668.6|669.6|669.2|669.7|669.2|669.1|668.6|4245
1654508470000|2022-06-06 09:41:10|669.5|669.1|669.1|668.8|669.5|669.1|669.1|668.8|1699
1654508480000|2022-06-06 09:41:20||668.9||668.9||668.9||668.9|0
1654508540000|2022-06-06 09:42:20|669|668.8|669|668.5|669.2|668.8|668.7|668.4|6846
1654508580000|2022-06-06 09:43:00|668.9|668.4|668.7|668.4|668.9|668.6|668.7|668.4|1979
1654508670000|2022-06-06 09:44:30|668.8|668.5|669.4|669|669.4|669|668.8|668.5|2176
1654508680000|2022-06-06 09:44:40|669.3|668.9|669.1|668.8|669.3|668.9|669.1|668.8|0
1654508690000|2022-06-06 09:44:50|669|668.6|668.9|668.5|669|668.6|668.9|668.5|1213
1654508710000|2022-06-06 09:45:10|669|668.6|669|668.5|669.1|668.6|669|668.5|0
1654508750000|2022-06-06 09:45:50|668.9|668.4|668.3|668|668.9|668.4|668.2|668|3589
1654508760000|2022-06-06 09:46:00|668.4|668.1|668.7|668.2|668.7|668.3|668.4|668.1|1020
1654508770000|2022-06-06 09:46:10||668.3||668.3||668.3||668.3|0
1654508780000|2022-06-06 09:46:20||668.2||668.2||668.2||668.2|0
1654508810000|2022-06-06 09:46:50||668.3||668.3||668.4||668.3|0
1654508820000|2022-06-06 09:47:00||668.2||668.2||668.2||668.2|0
1654508830000|2022-06-06 09:47:10||668.3||668.3||668.3||668.3|0
1654508930000|2022-06-06 09:48:50|668.6|668.5|667.8|667.4|668.6|668.5|667.8|667.3|6313
1654508940000|2022-06-06 09:49:00|667.9|667.5|667.9|667.5|667.9|667.5|667.9|667.5|0
1654508960000|2022-06-06 09:49:20|668.1|668|667.5|667.3|668.2|668|667.5|667.3|13825
1654508970000|2022-06-06 09:49:30|667.6|667.4|667.7|667.3|667.8|667.4|667.5|667.3|415
1654508990000|2022-06-06 09:49:50|667.8||667.8||667.8||667.8||0
1654509010000|2022-06-06 09:50:10|667.9|667.4|667.9|667.6|667.9|667.7|667.9|667.4|389
1654509020000|2022-06-06 09:50:20|668|667.8|668.1|667.7|668.2|667.8|668|667.7|567
1654509030000|2022-06-06 09:50:30|668.2|667.8|668.2|667.8|668.2|667.8|668.2|667.8|0
1654509040000|2022-06-06 09:50:40||667.9||667.8||667.9||667.8|0
1654509110000|2022-06-06 09:51:50||667.9||667.9||667.9||667.9|0
1654509120000|2022-06-06 09:52:00|668.1|667.8|668.2|667.8|668.2|667.8|668|667.8|0
1654509130000|2022-06-06 09:52:10|668.1|667.7|667.7|667.3|668.1|667.7|667.6|667|2661
1654509140000|2022-06-06 09:52:20||667.4||667.4||667.4||667.4|0
1654509160000|2022-06-06 09:52:40|667.8|667.3|667.9|667.5|667.9|667.7|667.8|667.3|512
1654509170000|2022-06-06 09:52:50|667.8|667.4|667.9|667.5|667.9|667.5|667.8|667.3|0
1654509180000|2022-06-06 09:53:00||667.6||667.6||667.6||667.6|0
1654509190000|2022-06-06 09:53:10||667.5||667.5||667.5||667.5|0
1654509200000|2022-06-06 09:53:20||667.4||667.4||667.4||667.3|0
1654509210000|2022-06-06 09:53:30||667.6||667.6||667.6||667.6|0
1654509260000|2022-06-06 09:54:20|668|667.7|668.2|667.8|668.2|667.8|668|667.7|288
1654509290000|2022-06-06 09:54:50|668.1|667.9|667.9|667.6|668.1|667.9|667.8|667.6|629
1654509340000|2022-06-06 09:55:40|667.8||667.9||667.9||667.8||0
1654509360000|2022-06-06 09:56:00|668|667.7|667.6|667.1|668.4|668.1|667.6|667.1|14312
1654509380000|2022-06-06 09:56:20||667.2||667.3||667.3||667.2|0
1654509390000|2022-06-06 09:56:30||667.2||667.1||667.2||667.1|0
1654509400000|2022-06-06 09:56:40||667.3||667.3||667.3||667.3|0
1654509410000|2022-06-06 09:56:50|667.5|667.1|667.5|667.1|667.6|667.1|667.3|667.1|362
1654509420000|2022-06-06 09:57:00||667.2||667.1||667.2||667.1|450
1654509450000|2022-06-06 09:57:30|667.4|667.2|667.4|667|667.4|667.2|667.1|667|2969
1654509460000|2022-06-06 09:57:40||667.1||667.1||667.1||667.1|0
1654509530000|2022-06-06 09:58:50|667.3|667|667.3|667|667.3|667|667.1|667|604
1654509540000|2022-06-06 09:59:00|667.4|667.3|667.4|667|667.4|667.3|667.4|667|842
1654509560000|2022-06-06 09:59:20|667.3|666.9|667.2|666.6|667.3|666.9|667.2|666.5|155
1654509570000|2022-06-06 09:59:30|667.1||667.1||667.1||667.1||0
1654509590000|2022-06-06 09:59:50||666.7||666.7||666.7||666.7|0
1654509600000|2022-06-06 10:00:00||666.8||666.8||666.8||666.8|0
1654509610000|2022-06-06 10:00:10|667|666.7|666.9|666.5|667|666.7|666.9|666.5|405
1654509630000|2022-06-06 10:00:30|667|666.6|667|666.6|667.1|666.8|666.9|666.5|1695
1654509640000|2022-06-06 10:00:40|667.1|666.7|667|666.7|667.1|666.9|667|666.7|1218
1654509660000|2022-06-06 10:01:00||666.6||666.6||666.6||666.6|0
1654509680000|2022-06-06 10:01:20||666.5||666.6||666.6||666.5|0
1654509690000|2022-06-06 10:01:30||666.7||666.7||666.7||666.7|0
1654509700000|2022-06-06 10:01:40|666.9|666.6|666.9|666.5|666.9|666.6|666.7|666.5|2045
1654509710000|2022-06-06 10:01:50|666.8|666.4|666.7|666.2|666.8|666.4|666.6|666.1|2008
1654509740000|2022-06-06 10:02:20|666.6|666.3|666.6|666.3|666.6|666.3|666.6|666.3|0
1654509750000|2022-06-06 10:02:30|666.7|666.4|667|666.6|667.1|666.7|666.7|666.4|1659
1654509810000|2022-06-06 10:03:30|||||||||100
1654509840000|2022-06-06 10:04:00|667.1|666.7|667.3|667.1|667.9|667.3|667.1|666.7|2183
1654509850000|2022-06-06 10:04:10|667.2|667|667.1|666.6|667.3|667|667.1|666.6|1617
1654509920000|2022-06-06 10:05:20||666.7||666.7||666.7||666.7|0
1654509940000|2022-06-06 10:05:40|667.2|666.8|667.5|667|667.6|667|667.2|666.8|1308
1654509960000|2022-06-06 10:06:00|667.4|666.9|667.4|666.9|667.4|666.9|667.4|666.8|0
1654509990000|2022-06-06 10:06:30|667.3|666.8|667.3|666.8|667.3|666.8|667.2|666.8|100
1654510010000|2022-06-06 10:06:50|667.2||667.2||667.2||667.2||0
1654510020000|2022-06-06 10:07:00|667.4|666.9|667.4|666.8|667.4|667|667.3|666.8|5000
1654510030000|2022-06-06 10:07:10||666.9||666.9||666.9||666.9|0
1654510040000|2022-06-06 10:07:20|667.3|666.8|667.2|666.7|667.3|666.8|666.9|666.7|2349
1654510090000|2022-06-06 10:08:10|667.3|666.8|667.5|667.2|667.8|667.2|667.3|666.8|200
1654510130000|2022-06-06 10:08:50|667.4|667|666.9|666.4|667.4|667|666.8|666.4|799
1654510150000|2022-06-06 10:09:10|666.8|666.3|666.7|666.1|666.8|666.3|666.7|666.1|0
1654510170000|2022-06-06 10:09:30|666.8|666.2|666.6|666.2|666.8|666.2|666.6|666.1|0
1654510190000|2022-06-06 10:09:50|666.7|666.3|666.7|666.3|666.7|666.3|666.4|666.3|273
1654510210000|2022-06-06 10:10:10||666.2||666.2||666.2||666.2|0
1654510220000|2022-06-06 10:10:20|666.8|666.4|666.9|666.4|667.1|666.6|666.7|666.4|1697
1654510290000|2022-06-06 10:11:30|666.8|666.3|666.4|666|666.8|666.3|666.3|666|5317
1654510350000|2022-06-06 10:12:30|666.3|665.9|666|665.5|666.3|665.9|665.9|665.4|2672
1654510360000|2022-06-06 10:12:40|666.1||666.1||666.1||666.1||0
1654510380000|2022-06-06 10:13:00|666|665.4|665.7|665.2|666|665.4|665.6|665.2|524
1654510400000|2022-06-06 10:13:20||665.3||665.4||665.4||665.2|0
1654510410000|2022-06-06 10:13:30|665.8|665.5|666|665.5|666|665.5|665.8|665.5|600
1654510450000|2022-06-06 10:14:10|665.9||665.9||665.9||665.9||0
1654510540000|2022-06-06 10:15:40|666|665.6|666.1|665.8|666.3|665.8|666|665.6|0
1654510580000|2022-06-06 10:16:20|666.2|666|666.3|666|666.5|666|666.2|666|348
1654510590000|2022-06-06 10:16:30|666.4||666.5||666.5||666.4||0
1654510610000|2022-06-06 10:16:50|666.6|666.1|666.5|666.1|666.6|666.2|666.5|666.1|0
1654510700000|2022-06-06 10:18:20|666.6|666.2|666.7|666.2|666.7|666.2|666.6|666.2|0
1654510840000|2022-06-06 10:20:40|666.6|666|665.9|665.7|666.6|666|665.9|665.7|4745
1654510910000|2022-06-06 10:21:50|666||666.2||666.2||666||12
1654510920000|2022-06-06 10:22:00|666.3||666.2||666.3||666.2||0
1654510950000|2022-06-06 10:22:30|666.1||666.1||666.1||666.1||0
1654510960000|2022-06-06 10:22:40|666.2||666.2||666.2||666.2||0
1654511010000|2022-06-06 10:23:30||665.8||665.7||665.8||665.7|0
1654511020000|2022-06-06 10:23:40|666.1||666.2||666.2||666.1||0
1654511030000|2022-06-06 10:23:50|666.1||666.2||666.2||666.1||0
1654511080000|2022-06-06 10:24:40|666.3|665.8|666.8|666.3|666.9|666.5|666.3|665.8|2000
1654511130000|2022-06-06 10:25:30|666.7||666.7||666.7||666.7||0
1654511150000|2022-06-06 10:25:50|666.8||666.8||666.9||666.8||0
1654511160000|2022-06-06 10:26:00|666.7||666.7||666.7||666.7||0
1654511220000|2022-06-06 10:27:00||666.4||666.4||666.4||666.4|0
1654511230000|2022-06-06 10:27:10|666.8|666.5|666.3|665.9|667.1|666.8|666.3|665.8|6175
1654511250000|2022-06-06 10:27:30|666.4|666|666.7|666.4|666.9|666.4|666.4|666|759
1654511260000|2022-06-06 10:27:40|666.6|666.3|666.7|666.3|666.8|666.5|666.6|666.3|375
1654511270000|2022-06-06 10:27:50||666.2||666.1||666.2||666.1|0
1654511280000|2022-06-06 10:28:00|666.6|666.3|666.5|666|666.7|666.3|666.4|666|410
1654511290000|2022-06-06 10:28:10|666.4|665.8|666.1|665.8|666.4|665.8|666.1|665.6|751
1654511300000|2022-06-06 10:28:20|666.2|665.9|666.2|666|666.2|666|666.2|665.9|187
1654511330000|2022-06-06 10:28:50|666.1|665.8|666.1|665.8|666.1|665.8|666.1|665.8|858
1654511340000|2022-06-06 10:29:00|666.2|665.9|666.1|665.9|666.3|665.9|666.1|665.9|0
1654511350000|2022-06-06 10:29:10|666.2|666|666.2|665.8|666.2|666|666.2|665.8|629
1654511400000|2022-06-06 10:30:00|666.1||666.1||666.1||666.1||0
1654511410000|2022-06-06 10:30:10|666.2|665.9|666.2|665.9|666.2|665.9|666.2|665.9|0
1654511430000|2022-06-06 10:30:30|666|665.8|666|665.8|666|665.8|666|665.8|406
1654511460000|2022-06-06 10:31:00|665.9|665.7|665.9|665.3|665.9|665.7|665.9|665.3|1
1654511480000|2022-06-06 10:31:20|665.8||665.8||665.8||665.8||0
1654511530000|2022-06-06 10:32:10|665.9|665.5|666.1|665.8|666.4|665.9|665.9|665.5|2820
1654511580000|2022-06-06 10:33:00|666|665.7|665.9|665.6|666|665.7|665.9|665.6|2
1654511590000|2022-06-06 10:33:10|666.1|666|665.7|665.4|666.1|666|665.7|665.3|8782
1654511600000|2022-06-06 10:33:20||665.5||665.5||665.5||665.5|0
1654511610000|2022-06-06 10:33:30|665.8|665.6|665.9|665.6|665.9|665.6|665.8|665.5|1254
1654511620000|2022-06-06 10:33:40|666|665.7|665.2|665|666.3|665.8|665.2|665|16129
1654511630000|2022-06-06 10:33:50|665.1|664.9|664.8|664.3|665.1|664.9|664.8|664.3|12714
1654511640000|2022-06-06 10:34:00|664.9|664.6|665.2|664.7|665.5|665|664.9|664.6|6063
1654511650000|2022-06-06 10:34:10|665.3|664.8|665.3|664.8|665.3|664.8|665.2|664.8|0
1654511660000|2022-06-06 10:34:20||664.7||664.7||664.7||664.7|0
1654511680000|2022-06-06 10:34:40|665.2|664.6|664.1|663.5|665.2|664.6|664.1|663.5|10229
1654511690000|2022-06-06 10:34:50||663.6||663.7||663.7||663.6|0
1654511700000|2022-06-06 10:35:00|664.2|663.8|664.5|663.9|664.5|664|664.2|663.8|1349
1654511710000|2022-06-06 10:35:10|664.6|664.5|664.6|664.1|664.7|664.5|664.1|663.8|15848
1654511720000|2022-06-06 10:35:20|664.5|664|664.7|664.2|664.8|664.3|664.5|664|10000
1654511730000|2022-06-06 10:35:30|664.2|664.3|664.4|664|664.6|664.3|664.2|664|5341
1654511820000|2022-06-06 10:37:00|664.3|664.1|664.4|664|664.4|664.1|664.3|664|810
1654511840000|2022-06-06 10:37:20|664.3||664.3||664.3||664.3||0
1654511850000|2022-06-06 10:37:30|664.2|663.9|664.1|663.8|664.2|663.9|663.9|663.6|4628
1654511860000|2022-06-06 10:37:40|664.2|663.9|664.3|664|664.3|664|664.2|663.8|930
1654511880000|2022-06-06 10:38:00|664.4|664.1|664.6|664.2|664.7|664.2|664.4|664.1|2441
1654511950000|2022-06-06 10:39:10|664.7|664.3|664.8|664.6|665|664.6|664.7|664.3|456
1654511960000|2022-06-06 10:39:20|664.9|664.7|665|664.6|665.3|664.8|664.9|664.6|1082
1654512010000|2022-06-06 10:40:10|665.1|664.7|664.9|664.6|665.2|664.8|664.7|664.6|933
1654512050000|2022-06-06 10:40:50|664.8|664.5|664.7|664.4|664.8|664.5|664.6|664.4|1800
1654512060000|2022-06-06 10:41:00|664.8||664.6||664.9||664.6||0
1654512070000|2022-06-06 10:41:10|664.5|664.3|664.6|664.3|664.6|664.3|664.5|664.3|1374
1654512080000|2022-06-06 10:41:20|664.5|664.2|664.5|664.1|664.7|664.2|664.4|664.1|753
1654512090000|2022-06-06 10:41:30|664.4|664|664.3|663.8|664.4|664|664.2|663.8|2323
1654512100000|2022-06-06 10:41:40|664.2||664.3||664.3||664.2||0
1654512120000|2022-06-06 10:42:00|664.4|664.3|664.4|663.9|664.5|664.3|664.3|663.9|5000
1654512190000|2022-06-06 10:43:10|664.5|664|664.4|664|664.5|664|664.4|664|0
1654512200000|2022-06-06 10:43:20|664.5|663.9|664.4|663.9|664.5|663.9|664.4|663.9|0
1654512210000|2022-06-06 10:43:30|664.3|663.8|663.5|663.2|664.3|663.8|663.5|663.1|2877
1654512220000|2022-06-06 10:43:40|665.1|665|664.2|663.8|665.5|665|663.4|663|134123
1654512240000|2022-06-06 10:44:00|664.3|663.9|664.3|664|664.4|664|664.1|663.8|2967
1654512250000|2022-06-06 10:44:10|664.4||664.5||664.5||664.4||0
1654512260000|2022-06-06 10:44:20||664.1||664.1||664.1||664.1|0
1654512280000|2022-06-06 10:44:40||664.2||664.2||664.2||664.2|0
1654512300000|2022-06-06 10:45:00|664.7|664.3|664|663.6|664.7|664.3|664|663.5|2209
1654512310000|2022-06-06 10:45:10||663.5||663.5||663.5||663.5|0
1654512330000|2022-06-06 10:45:30|664.1|663.6|663.9|663.6|664.5|664.1|663.9|663.6|2248
1654512350000|2022-06-06 10:45:50|663.8||663.8||663.8||663.8||0
1654512370000|2022-06-06 10:46:10|663.7||663.9||663.9||663.7||0
1654512400000|2022-06-06 10:46:40|663.8|663.5|663.8|663.3|663.8|663.5|663.7|663.3|823
1654512410000|2022-06-06 10:46:50||663.4||663.4||663.4||663.4|0
1654512420000|2022-06-06 10:47:00|663.9|663.5|663.9|663.3|663.9|663.6|663.7|663.3|1805
1654512430000|2022-06-06 10:47:10||663.4||663.4||663.4||663.4|450
1654512440000|2022-06-06 10:47:20||663.3||663.3||663.3||663.3|0
1654512450000|2022-06-06 10:47:30||663.4||663.4||663.4||663.4|0
1654512480000|2022-06-06 10:48:00|663.8|663.3|663.6|663.1|663.8|663.3|663.6|663.1|442
1654512510000|2022-06-06 10:48:30|663.5|663|663.2|662.5|663.5|663|663.2|662.4|2713
1654512520000|2022-06-06 10:48:40|663.1|662.7|662.9|662.5|663.1|662.7|662.8|662.5|1696
1654512540000|2022-06-06 10:49:00|663|662.6|663.2|662.5|663.2|662.9|663|662.5|1494
1654512550000|2022-06-06 10:49:10||662.6||662.6||662.6||662.6|0
1654512580000|2022-06-06 10:49:40|663.3|663.2|663.3|662.8|663.4|663.2|663.2|662.6|6960
1654512590000|2022-06-06 10:49:50|663.2|662.4|663.3|662.8|663.4|662.8|662.8|662.1|12967
1654512600000|2022-06-06 10:50:00||662.7||662.9||662.9||662.7|0
1654512620000|2022-06-06 10:50:20|663.2|663.2|663.3|662.9|663.3|663.2|663.2|662.9|544
1654512630000|2022-06-06 10:50:30||663||663||663||663|0
1654512650000|2022-06-06 10:50:50|663.2|662.9|663.2|662.9|663.2|662.9|663.2|662.9|406
1654512670000|2022-06-06 10:51:10||663||662.9||663||662.9|440
1654512680000|2022-06-06 10:51:20|663.1|663|663.3|662.9|663.3|663.1|663.1|662.9|1974
1654512690000|2022-06-06 10:51:30|663.5|663.4|663.6|663.1|663.6|663.4|663.4|662.9|15200
1654512700000|2022-06-06 10:51:40||663.2||663.2||663.2||663.2|0
1654512710000|2022-06-06 10:51:50|||||||||15
1654512730000|2022-06-06 10:52:10|663.5|663.1|663.3|662.9|663.5|663.1|663.3|662.9|940
1654512740000|2022-06-06 10:52:20|663.2|662.8|663|662.6|663.2|662.8|662.9|662.5|1975
1654512750000|2022-06-06 10:52:30|663.1||663.1||663.2||663.1||0
1654512770000|2022-06-06 10:52:50|663|662.5|662.9|662.5|663|662.5|662.9|662.5|0
1654512780000|2022-06-06 10:53:00|662.8|662.4|662.8|662.4|662.8|662.4|662.7|662.3|1329
1654512790000|2022-06-06 10:53:10|662.9|662.5|663.1|662.7|663.1|662.8|662.8|662.5|4778
1654512840000|2022-06-06 10:54:00|663.2|662.8|663.6|663.1|663.6|663.1|663.2|662.8|433
1654512870000|2022-06-06 10:54:30|663.5|663.2|663.4|663.1|663.5|663.2|663.4|663.1|214
1654512880000|2022-06-06 10:54:40|663.5|663.2|663.6|663.2|663.6|663.2|663.2|663.2|0
1654512890000|2022-06-06 10:54:50|663.5|663.3|663.2|662.8|663.5|663.3|663.2|662.7|916
1654512900000|2022-06-06 10:55:00|663.3||663.2||663.3||663.2||0
1654512910000|2022-06-06 10:55:10|663.1|662.7|663|662.5|663.1|662.7|663|662.5|440
1654512920000|2022-06-06 10:55:20|662.9|662.6|663|662.6|663|662.6|662.8|662.6|0
1654512930000|2022-06-06 10:55:30|663.1|662.7|663.1|662.7|663.1|662.7|663.1|662.6|0
1654512990000|2022-06-06 10:56:30|663.2|662.8|663.5|662.9|663.7|663.3|663.2|662.8|499
1654513000000|2022-06-06 10:56:40|663.2|663|663.2|662.9|663.2|663|663.2|662.9|200
1654513010000|2022-06-06 10:56:50|663.1|662.8|663.2|662.7|663.2|662.8|663.1|662.5|516
1654513020000|2022-06-06 10:57:00|663.3|662.8|663.1|662.6|663.3|662.8|663.1|662.6|150
1654513030000|2022-06-06 10:57:10|663||663.1||663.1||663||29
1654513040000|2022-06-06 10:57:20||662.7||662.7||662.7||662.7|0
1654513080000|2022-06-06 10:58:00|663|662.8|663.2|662.7|663.3|663|663|662.7|1386
1654513090000|2022-06-06 10:58:10|663.3|662.9|663.3|662.8|663.4|662.9|663.3|662.7|0
1654513120000|2022-06-06 10:58:40|663.2|662.7|663.1|662.7|663.2|662.7|663.1|662.7|0
1654513130000|2022-06-06 10:58:50|663||663||663||663||0
1654513140000|2022-06-06 10:59:00|663.1|662.8|663.5|663|663.5|663|663.1|662.8|0
1654513150000|2022-06-06 10:59:10|663.4|662.9|663.4|662.8|663.4|662.9|663.4|662.8|0
1654513160000|2022-06-06 10:59:20||663||663||663||663|0
1654513190000|2022-06-06 10:59:50|663.3|662.9|663.3|662.8|663.3|662.9|663.2|662.7|2000
1654513330000|2022-06-06 11:02:10|663.7|662.9|663.4|662.8|663.7|662.9|663.2|662.7|4947
1654513340000|2022-06-06 11:02:20||663.1||663.1||663.1||663.1|0
1654513350000|2022-06-06 11:02:30|663.5|663.2|663.8|663.4|663.8|663.4|663.5|663.2|806
1654513360000|2022-06-06 11:02:40|663.9|663.5|663.8|663.4|664.1|663.6|663.6|663.4|802
1654513380000|2022-06-06 11:03:00|663.9|663.5|663.8|663.5|664.1|663.5|663.8|663.5|27
1654513390000|2022-06-06 11:03:10|663.9|663.4|663.9|663.4|663.9|663.4|663.9|663.4|0
1654513500000|2022-06-06 11:05:00|663.8||663.8||663.8||663.8||0
1654513510000|2022-06-06 11:05:10||663.3||663.3||663.3||663.3|0
1654513520000|2022-06-06 11:05:20|663.7|663.2|663.5|663.1|663.7|663.2|663.4|663.1|1143
1654513530000|2022-06-06 11:05:30||663.2||663.2||663.2||663.2|0
1654513580000|2022-06-06 11:06:20|663.4|663.1|663.3|662.7|663.4|663.1|663.3|662.7|1
1654513590000|2022-06-06 11:06:30|663.2||663.2||663.2||663.2||0
1654513610000|2022-06-06 11:06:50|||||||||20
1654513620000|2022-06-06 11:07:00|663.3|662.8|663.6|663|663.7|663|663.2|662.8|2000
1654513630000|2022-06-06 11:07:10||663.1||663.2||663.2||663.1|0
1654513660000|2022-06-06 11:07:40|663.7|663.3|663.7|663.2|663.7|663.3|663.6|663.2|0
1654513670000|2022-06-06 11:07:50|663.6|663.5|663.6|663.1|663.7|663.5|663.6|663|457
1654513680000|2022-06-06 11:08:00|663.5|663.2|663.7|663.4|663.7|663.4|663.5|663.2|778
1654513690000|2022-06-06 11:08:10|663.8|663.5|664|663.6|664.3|663.7|663.7|663.5|561
1654513700000|2022-06-06 11:08:20|663.8|663.5|663.6|663.2|663.8|663.5|663.5|663.2|0
1654513710000|2022-06-06 11:08:30||663.1||663.1||663.1||663|0
1654513730000|2022-06-06 11:08:50||663.2||663.2||663.2||663.2|0
1654513740000|2022-06-06 11:09:00|663.7|663.3|663.7|663.3|663.7|663.3|663.7|663.3|0
1654513760000|2022-06-06 11:09:20||663.4||663.4||663.4||663.4|0
1654513780000|2022-06-06 11:09:40|663.6||663.6||663.6||663.6||0
1654513790000|2022-06-06 11:09:50|663.7||663.7||663.7||663.7||0
1654513820000|2022-06-06 11:10:20|663.8|663.5|663.8|663.4|663.8|663.5|663.8|663.4|0
1654513830000|2022-06-06 11:10:30|663.9|663.5|664.1|663.7|664.2|663.7|663.9|663.5|578
1654513840000|2022-06-06 11:10:40|664|663.6|664|663.5|664|663.6|664|663.5|0
1654513850000|2022-06-06 11:10:50|664.1|663.6|664.1|663.7|664.1|663.7|664.1|663.6|0
1654513860000|2022-06-06 11:11:00|664|663.6|663.9|663.6|664|663.7|663.7|663.6|2384
1654513890000|2022-06-06 11:11:30|664|663.7|664.1|663.6|664.1|663.8|664|663.6|575
1654513930000|2022-06-06 11:12:10||663.8||663.8||663.8||663.8|0
1654513940000|2022-06-06 11:12:20|664.2|663.9|664.4|664.1|664.4|664.1|664.2|663.9|412
1654513950000|2022-06-06 11:12:30|664.3|664|664.3|663.8|664.3|664|664.3|663.8|0
1654513970000|2022-06-06 11:12:50|664.2|663.7|664|663.6|664.2|663.7|664|663.6|0
1654514000000|2022-06-06 11:13:20|663.9|663.5|663.9|663.5|663.9|663.5|663.7|663.5|1619
1654514030000|2022-06-06 11:13:50|||||||||13
1654514080000|2022-06-06 11:14:40||663.7||663.7||663.7||663.7|0
1654514090000|2022-06-06 11:14:50|663.8|663.6|663.8|663.5|663.8|663.6|663.5|663.2|10681
1654514100000|2022-06-06 11:15:00|663.9|663.6|663.9|663.5|663.9|663.7|663.9|663.5|861
1654514110000|2022-06-06 11:15:10||663.4||663.4||663.4||663.4|0
1654514130000|2022-06-06 11:15:30||663.3||663.3||663.3||663.3|0
1654514150000|2022-06-06 11:15:50|664|663.4|664.1|663.5|664.1|663.5|663.9|663.4|1900
1654514200000|2022-06-06 11:16:40|664||664||664||664||0
1654514210000|2022-06-06 11:16:50||663.6||663.8||663.8||663.6|0
1654514220000|2022-06-06 11:17:00|664.1|663.9|664.2|663.8|664.2|663.9|664.1|663.8|400
1654514240000|2022-06-06 11:17:20|664.3|663.9|664.6|664.2|664.9|664.2|664.3|663.9|1205
1654514250000|2022-06-06 11:17:30||664.3||664.3||664.4||664.2|0
1654514290000|2022-06-06 11:18:10|664.7|664.4|664.9|664.7|665.3|664.7|664.7|664.4|1512
1654514350000|2022-06-06 11:19:10|665|664.8|665.7|665.1|665.7|665.1|665|664.8|812
1654514370000|2022-06-06 11:19:30|665.6|665|665.4|664.9|665.6|665|665.3|664.7|5260
1654514390000|2022-06-06 11:19:50|665.3|664.8|665.2|664.5|665.3|664.8|664.9|664.5|2861
1654514410000|2022-06-06 11:20:10||664.6||664.9||664.9||664.6|0
1654514430000|2022-06-06 11:20:30|665.3|665|665.5|665|665.5|665|665.3|665|699
1654514470000|2022-06-06 11:21:10||664.9||664.9||664.9||664.8|0
1654514490000|2022-06-06 11:21:30||665||665||665||665|0
1654514510000|2022-06-06 11:21:50||665.1||665.2||665.2||665.1|0
1654514520000|2022-06-06 11:22:00|665.6|665.3|665.7|665.3|665.7|665.4|665.6|665.3|1048
1654514540000|2022-06-06 11:22:20||665.4||665.4||665.4||665.4|0
1654514550000|2022-06-06 11:22:30|665.8|665.3|666.2|665.7|666.2|665.7|665.8|665.3|1915
1654514560000|2022-06-06 11:22:40|666.3|665.8|666.2|665.8|666.3|665.8|666.2|665.8|0
1654514590000|2022-06-06 11:23:10|666.3|665.9|666.7|666.1|666.7|666.1|666.3|665.9|0
1654514600000|2022-06-06 11:23:20|666.8||666.8||666.9||666.8||0
1654514680000|2022-06-06 11:24:40||666.2||666.2||666.2||666.2|0
1654514690000|2022-06-06 11:24:50|666.7|666.1|666.6|666.1|666.7|666.1|666.3|665.9|8079
1654514730000|2022-06-06 11:25:30|666.5|666.3|666.4|665.9|666.5|666.3|666.1|665.8|4182
1654514740000|2022-06-06 11:25:40|666.5|666|666.4|666|666.5|666|666.4|666|0
1654514750000|2022-06-06 11:25:50|666.5|666.1|666.7|666.1|666.7|666.1|666.5|666.1|0
1654514780000|2022-06-06 11:26:20|666.8|666.2|666.8|666.2|666.8|666.2|666.8|666.2|0
1654514800000|2022-06-06 11:26:40|666.9|666.3|666.9|666.3|666.9|666.3|666.9|666.3|0
1654514810000|2022-06-06 11:26:50|667|666.4|667|666.4|667|666.4|667|666.4|0
1654514840000|2022-06-06 11:27:20||666.3||666.3||666.3||666.3|0
1654514870000|2022-06-06 11:27:50|667.1|666.4|667.4|667|667.5|667|667.1|666.4|0
1654514880000|2022-06-06 11:28:00|667.5|667.1|667.7|667.1|667.7|667.1|667.5|667.1|348
1654514940000|2022-06-06 11:29:00|667.9|667.8|667.7|667.2|668|667.8|667.4|666.9|18124
1654514950000|2022-06-06 11:29:10|667.8||667.8||667.8||667.8||0
1654515010000|2022-06-06 11:30:10|667.6|667.1|667|666.7|667.6|667.1|666.9|666.6|861
1654515030000|2022-06-06 11:30:30||666.6||666.6||666.6||666.6|0
1654515060000|2022-06-06 11:31:00|666.9|666.5|666.9|666.4|666.9|666.5|666.9|666.4|0
1654515080000|2022-06-06 11:31:20|666.8|666.3|666.8|666.3|666.8|666.3|666.8|666.3|700
1654515100000|2022-06-06 11:31:40||666.2||666.2||666.2||666.1|0
1654515110000|2022-06-06 11:31:50||666.3||666.3||666.3||666.3|0
1654515120000|2022-06-06 11:32:00||666.2||666.2||666.2||666.2|0
1654515150000|2022-06-06 11:32:30|666.7|666.1|666.3|665.9|666.7|666.1|666.3|665.7|0
1654515160000|2022-06-06 11:32:40|666.4|666|666.5|666.2|666.7|666.3|666.4|666|4171
1654515170000|2022-06-06 11:32:50|666.6||666.6||666.6||666.6||0
1654515200000|2022-06-06 11:33:20|||||||||100
1654515240000|2022-06-06 11:34:00|666.5|666.4|666.6|666.3|666.6|666.4|666.4|666.1|6639
1654515250000|2022-06-06 11:34:10|666.7|666.4|666.6|666.4|666.7|666.5|666.6|666.4|445
1654515260000|2022-06-06 11:34:20|666.5|666.3|666.4|666|666.5|666.3|666.4|666|3446
1654515320000|2022-06-06 11:35:20|666.3|665.9|666.1|665.6|666.3|665.9|666.1|665.6|317
1654515330000|2022-06-06 11:35:30|666.2|665.7|666.2|665.8|666.2|665.8|666.2|665.7|0
1654515350000|2022-06-06 11:35:50|666.3|665.9|666.3|665.9|666.3|665.9|666.3|665.9|0
1654515360000|2022-06-06 11:36:00|666.4|666|666.4|666.1|666.4|666.1|666.4|666|0
1654515370000|2022-06-06 11:36:10|666.5||666.6||666.6||666.5||0
1654515380000|2022-06-06 11:36:20|666.5|666|666.5|665.9|666.5|666|666.5|665.9|1368
1654515450000|2022-06-06 11:37:30|666.4||666.3||666.4||666.3||0
1654515560000|2022-06-06 11:39:20|666.2|665.8|665.8|665.5|666.2|665.8|665.8|665.5|1133
1654515600000|2022-06-06 11:40:00|665.7|665.4|665.6|665.1|665.7|665.4|665.5|665.1|638
1654515610000|2022-06-06 11:40:10|665.7|665.3|665.9|665.4|665.9|665.4|665.7|665.3|0
1654515620000|2022-06-06 11:40:20|666|665.5|666.1|665.6|666.1|665.6|666|665.5|0
1654515630000|2022-06-06 11:40:30|666|665.5|666|665.4|666|665.5|666|665.3|0
1654515750000|2022-06-06 11:42:30|666.1|665.5|666.3|666|666.6|666.3|666.1|665.5|2476
1654515760000|2022-06-06 11:42:40|666.4|666.1|666.6|666.2|666.6|666.2|666.4|666.1|200
1654515770000|2022-06-06 11:42:50|666.7|666.3|666.8|666.4|666.8|666.4|666.7|666.3|0
1654515780000|2022-06-06 11:43:00|666.9||666.9||667||666.9||0
1654515790000|2022-06-06 11:43:10|667||667||667||667||0
1654515800000|2022-06-06 11:43:20|667.1|666.5|667|666.6|667.1|666.6|667|666.5|0
1654515900000|2022-06-06 11:45:00|667.1||667.2||667.2||667.1||0
1654515910000|2022-06-06 11:45:10|667.3|666.7|667.1|666.7|667.3|666.7|667.1|666.7|0
1654515920000|2022-06-06 11:45:20|667|666.6|666.8|666.2|667|666.6|666.5|666.1|211
1654515950000|2022-06-06 11:45:50|666.7|666.3|666.7|666.5|666.8|666.5|666.7|666.3|0
1654515960000|2022-06-06 11:46:00|666.6|666.4|666.9|666.4|667|666.4|666.5|666.1|9745
1654515970000|2022-06-06 11:46:10|666.8|666.3|666.8|666.2|666.8|666.3|666.8|666.2|0
1654516000000|2022-06-06 11:46:40|666.7|666.3|666.6|666.3|666.7|666.3|666.6|666.3|0
1654516010000|2022-06-06 11:46:50|666.7|666.4|666.9|666.4|666.9|666.4|666.7|666.4|0
1654516020000|2022-06-06 11:47:00||666.6||666.6||666.6||666.6|0
1654516030000|2022-06-06 11:47:10|666.8|666.5|666.7|666.3|666.8|666.5|666.6|666.2|564
1654516050000|2022-06-06 11:47:30|666.6|666.2|666.5|665.9|666.6|666.2|666.5|665.9|614
1654516090000|2022-06-06 11:48:10||666||666.1||666.2||666|0
1654516120000|2022-06-06 11:48:40|666.4|666.3|666.2|665.7|666.4|666.3|666.2|665.7|4714
1654516140000|2022-06-06 11:49:00|666.1|665.6|666.1|665.5|666.1|665.6|666.1|665.5|0
1654516150000|2022-06-06 11:49:10|666||666||666||666||0
1654516160000|2022-06-06 11:49:20||665.4||665.4||665.4||665.4|0
1654516180000|2022-06-06 11:49:40|665.9|665.3|665.9|665.3|665.9|665.3|665.9|665.3|0
1654516190000|2022-06-06 11:49:50|665.7|665.4|665.7|665.5|665.7|665.5|665.7|665.4|1200
1654516230000|2022-06-06 11:50:30|665.8|665.6|665.9|665.4|666.2|666|665.8|665.3|391
1654516260000|2022-06-06 11:51:00||665.5||665.5||665.5||665.5|0
1654516290000|2022-06-06 11:51:30|666|665.6|666.2|665.8|666.3|665.8|666|665.6|2329
1654516300000|2022-06-06 11:51:40|666.1|665.9|666.2|665.8|666.2|665.9|666|665.5|580
1654516310000|2022-06-06 11:51:50|666.1|665.7|666.2|665.6|666.2|665.7|666|665.6|951
1654516320000|2022-06-06 11:52:00|666.1|665.7|666.4|665.8|666.4|665.8|666.1|665.7|0
1654516350000|2022-06-06 11:52:30|666.5|665.9|666.6|666.1|666.7|666.1|666.3|665.9|6
1654516520000|2022-06-06 11:55:20||666.2||666.4||666.4||666.2|0
1654516530000|2022-06-06 11:55:30|666.7|666.3|666.2|666|666.7|666.3|666.2|665.9|4017
1654516550000|2022-06-06 11:55:50|666.1|665.9|666.1|665.9|666.1|665.9|666.1|665.7|183
1654516560000|2022-06-06 11:56:00|666.2|666.1|666.7|666.1|666.7|666.3|666.2|666.1|101
1654516570000|2022-06-06 11:56:10||666.3||666.3||666.3||666.3|0
1654516590000|2022-06-06 11:56:30|666.6|666.2|666.7|666.3|666.7|666.3|666.6|666.1|746
1654516610000|2022-06-06 11:56:50||666.6||666.4||666.6||666.3|200
1654516650000|2022-06-06 11:57:30|666.8|666.5|666.9|666.5|667|666.6|666.8|666.5|419
1654516710000|2022-06-06 11:58:30|666.8||666.9||666.9||666.8||22
1654516720000|2022-06-06 11:58:40|666.8||666.8||666.8||666.8||7
1654516740000|2022-06-06 11:59:00|666.9|666.6|667|666.9|667|666.9|666.9|666.6|853
1654516760000|2022-06-06 11:59:20|667.1|667|667.6|667|667.6|667|667.1|666.9|502
1654516790000|2022-06-06 11:59:50||667.1||667.2||667.2||667.1|0
1654516800000|2022-06-06 12:00:00|667.7||667.7||667.8||667.7||0
1654516810000|2022-06-06 12:00:10||667.1||667||667.1||667|0
1654516920000|2022-06-06 12:02:00|667.6||667.6||667.6||667.6||0
1654516930000|2022-06-06 12:02:10|667.5||667.5||667.5||667.5||0
1654516960000|2022-06-06 12:02:40|667.6|667.1|667.6|667.1|667.8|667.1|667.6|667.1|0
1654516990000|2022-06-06 12:03:10||667.3||667.3||667.3||667.3|0
1654517000000|2022-06-06 12:03:20|667.7|667.4|668|667.6|668.1|667.6|667.7|667.4|369
1654517010000|2022-06-06 12:03:30||667.7||667.6||667.7||667.6|0
1654517020000|2022-06-06 12:03:40|668.1||668.2||668.3||668.1||0
1654517040000|2022-06-06 12:04:00|668.1|667.7|668.1|667.7|668.1|667.7|668.1|667.7|0
1654517050000|2022-06-06 12:04:10|668|667.6|668|667.7|668|667.7|667.9|667.6|2
1654517060000|2022-06-06 12:04:20|667.9|667.6|668|667.6|668|667.6|667.9|667.6|0
1654517090000|2022-06-06 12:04:50|668.1|667.7|668.4|667.8|668.4|667.9|668.1|667.7|0
1654517100000|2022-06-06 12:05:00||667.7||667.7||667.7||667.7|0
1654517120000|2022-06-06 12:05:20|668.3|667.6|667.6|667.2|668.3|667.7|667.5|667.2|3612
1654517130000|2022-06-06 12:05:30|667.7|667.1|667.5|667.1|667.7|667.1|667.5|667.1|0
1654517160000|2022-06-06 12:06:00|667.4|667|667.4|667|667.4|667|667.4|667|0
1654517170000|2022-06-06 12:06:10|667.5|667.1|667.8|667.3|667.9|667.4|667.5|667.1|1172
1654517210000|2022-06-06 12:06:50|667.7|667.2|667|666.6|667.7|667.2|667|666.3|11015
1654517220000|2022-06-06 12:07:00|667.1|666.7|667.2|666.9|667.2|666.9|667.1|666.7|338
1654517230000|2022-06-06 12:07:10|667.3|667|667.4|666.9|667.5|667.2|667.3|666.9|174
1654517270000|2022-06-06 12:07:50|667.3|666.8|667.3|666.7|667.3|666.8|667.3|666.7|0
1654517300000|2022-06-06 12:08:20||666.8||666.8||666.8||666.8|0
1654517310000|2022-06-06 12:08:30|667.4|666.9|667.9|667.3|667.9|667.3|667.4|666.9|339
1654517330000|2022-06-06 12:08:50|667.8||667.8||667.8||667.8||0
1654517340000|2022-06-06 12:09:00|667.9|667.4|667.9|667.4|667.9|667.4|667.9|667.4|0
1654517370000|2022-06-06 12:09:30|667.8||667.8||667.8||667.8||0
1654517390000|2022-06-06 12:09:50|667.9||667.9||667.9||667.9||0
1654517400000|2022-06-06 12:10:00|667.8|667.5|668.2|667.8|668.2|667.8|667.8|667.5|7500
1654517410000|2022-06-06 12:10:10|668.1|667.7|668.2|667.8|668.2|667.8|667.8|667.5|1048
1654517420000|2022-06-06 12:10:20|668.1|667.7|668.2|667.7|668.2|667.7|667.9|667.5|102
1654517450000|2022-06-06 12:10:50|668.3|668.2|668.4|667.9|668.4|668.2|668.2|667.8|2876
1654517460000|2022-06-06 12:11:00||667.8||667.8||667.8||667.8|0
1654517470000|2022-06-06 12:11:10|668.5|667.9|668.5|667.9|668.5|667.9|668.5|667.9|0
1654517500000|2022-06-06 12:11:40||668||668.2||668.2||668|0
1654517540000|2022-06-06 12:12:20|668.6|668.3|668.7|668.3|668.9|668.5|668.5|668.3|8601
1654517550000|2022-06-06 12:12:30|668.6|668.2|668.4|668.2|668.6|668.2|668.4|668.2|1099
1654517560000|2022-06-06 12:12:40|668.5|668.1|668.4|668|668.5|668.1|668.3|668|398
1654517570000|2022-06-06 12:12:50|668.5||668.6||668.6||668.5||0
1654517590000|2022-06-06 12:13:10|668.7|668.1|668.8|668.2|668.8|668.2|668.7|668.1|347
1654517620000|2022-06-06 12:13:40|668.7|668.1|668.7|668|668.7|668.2|668.7|668|0
1654517660000|2022-06-06 12:14:20||668.1||668.1||668.1||668.1|0
1654517730000|2022-06-06 12:15:30||668.2||668.2||668.2||668.2|0
1654517750000|2022-06-06 12:15:50|668.6|668.1|668.5|668.1|668.6|668.1|668.4|668|2805
1654517760000|2022-06-06 12:16:00|668.6|668.3|668.8|668.4|668.8|668.4|668.6|668.3|108
1654517780000|2022-06-06 12:16:20||668.3||668.3||668.3||668.3|0
1654517830000|2022-06-06 12:17:10|668.9|668.4|668.7|668.3|669|668.9|668.7|668.3|22644
1654517840000|2022-06-06 12:17:20|668.8|668.4|668.9|668.4|668.9|668.4|668.8|668.4|0
1654517860000|2022-06-06 12:17:40|668.8|668.3|668.7|668.3|668.8|668.3|668.7|668.3|0
1654517870000|2022-06-06 12:17:50|668.8||668.7||668.8||668.7||1000
1654517880000|2022-06-06 12:18:00|668.9|668.4|669.9|669.6|670.3|670|668.9|668.4|145972
1654517890000|2022-06-06 12:18:10|669.8|669.4|669.7|669.2|669.8|669.4|669.7|669.2|54
1654517910000|2022-06-06 12:18:30|669.6|669.1|669.5|669|669.6|669.1|669.5|669|966
1654517930000|2022-06-06 12:18:50|669|668.9|669.4|669|669.5|669.1|669|668.8|5208
1654517940000|2022-06-06 12:19:00|669.5||669.5||669.5||669.5||0
1654517950000|2022-06-06 12:19:10|669.6|669.1|669.5|669.1|669.6|669.1|669.5|669.1|0
1654517980000|2022-06-06 12:19:40|669.4|669|669.6|669|669.7|669|668.7|668.4|41964
1654517990000|2022-06-06 12:19:50||669.1||669.2||669.2||669.1|0
1654518070000|2022-06-06 12:21:10|669.7|669.3|670.1|669.7|670.2|669.8|669.7|669.3|1405
1654518080000|2022-06-06 12:21:20|670|669.9|670.4|670.1|670.4|670.1|670|669.9|191
1654518090000|2022-06-06 12:21:30|670.6|670.2|670.6|670.1|670.7|670.3|670.6|670.1|616
1654518150000|2022-06-06 12:22:30|670.8|670.3|670.6|670.3|671.2|670.7|670.6|670.3|2949
1654518160000|2022-06-06 12:22:40|670.7|670.4|670.9|670.4|670.9|670.4|670.7|670.4|0
1654518170000|2022-06-06 12:22:50|670.8|670.3|670.7|670.1|670.8|670.3|670.7|670.1|732
1654518180000|2022-06-06 12:23:00|670.6|670.3|670.6|670.3|670.6|670.3|670.6|670.3|0
1654518190000|2022-06-06 12:23:10|670.7||670.7||670.7||670.7||0
1654518220000|2022-06-06 12:23:40|670.8||670.8||670.8||670.8||0
1654518250000|2022-06-06 12:24:10|670.7||670.7||670.7||670.7||0
1654518280000|2022-06-06 12:24:40|670.6|670.2|670.7|670.3|671|670.3|670.3|669.9|100
1654518320000|2022-06-06 12:25:20|670.6|670.2|670.4|670.1|670.6|670.2|670.4|670.1|0
1654518330000|2022-06-06 12:25:30|670.5||670.5||670.5||670.5||0
1654518340000|2022-06-06 12:25:40|670.4||670.6||670.6||670.4||0
1654518360000|2022-06-06 12:26:00||670.2||670.2||670.2||670.2|0
1654518470000|2022-06-06 12:27:50|670.7|670.3|671|670.5|671.1|670.6|670.7|670.3|728
1654518480000|2022-06-06 12:28:00||670.6||670.7||670.7||670.5|0
1654518500000|2022-06-06 12:28:20||670.8||670.8||670.8||670.8|0
1654518510000|2022-06-06 12:28:30|671.2|670.9|671.2|670.7|671.5|671|671.2|670.7|419
1654518520000|2022-06-06 12:28:40||670.9||670.9||670.9||670.9|0
1654518540000|2022-06-06 12:29:00|671.3||671.3||671.3||671.3||0
1654518580000|2022-06-06 12:29:40|671.4|671|671.4|671|671.4|671|671.4|671|0
1654518590000|2022-06-06 12:29:50||670.9||671||671||670.9|0
1654518600000|2022-06-06 12:30:00|671.3|670.9|671.3|670.9|671.3|670.9|671.3|670.9|0
1654518620000|2022-06-06 12:30:20|671.2||671.3||671.3||671.2||0
1654518660000|2022-06-06 12:31:00||670.8||670.7||670.8||670.7|0
1654518670000|2022-06-06 12:31:10||670.9||670.9||670.9||670.9|0
1654518720000|2022-06-06 12:32:00||671||671||671||671|0
1654518730000|2022-06-06 12:32:10||670.9||670.9||670.9||670.9|0
1654518800000|2022-06-06 12:33:20|671.2||671.2||671.2||671.2||0
1654518810000|2022-06-06 12:33:30|671.3|671|670.9|670.5|671.3|671.1|670.9|670.5|2633
1654518820000|2022-06-06 12:33:40|670.8|670.4|670.6|670.1|670.8|670.4|670.6|670.1|2069
1654518830000|2022-06-06 12:33:50|670.5|670|670.5|670.1|670.5|670.1|670.4|669.9|0
1654518860000|2022-06-06 12:34:20|670.4||670.4||670.4||670.4||0
1654518870000|2022-06-06 12:34:30|670.3|670|670.1|669.8|670.4|670|670.1|669.7|2
1654518880000|2022-06-06 12:34:40|670.2|669.9|670.2|669.9|670.2|670|670.2|669.9|972
1654518890000|2022-06-06 12:34:50||669.8||669.8||669.8||669.8|0
1654518920000|2022-06-06 12:35:20|670.3|669.9|670.3|669.8|670.3|669.9|670.3|669.8|500
1654518940000|2022-06-06 12:35:40|670.2|669.7|670.3|669.8|670.3|669.8|670.1|669.5|1352
1654518950000|2022-06-06 12:35:50|670.2|669.7|669.9|669.4|670.2|669.7|669.9|669.4|1684
1654519010000|2022-06-06 12:36:50|670||669.9||670||669.9||0
1654519040000|2022-06-06 12:37:20|670|669.6|670.3|669.9|670.3|669.9|670|669.6|364
1654519110000|2022-06-06 12:38:30|670.4|670|670.6|670.3|670.8|670.3|670.4|670|1123
1654519120000|2022-06-06 12:38:40||670.2||670.2||670.2||670.2|0
1654519130000|2022-06-06 12:38:50|670.5|670.1|670.4|669.9|670.5|670.1|670.3|669.9|663
1654519140000|2022-06-06 12:39:00|670.5|670|670.6|670|670.6|670|670.5|670|0
1654519150000|2022-06-06 12:39:10|670.5||670.5||670.5||670.5||0
1654519170000|2022-06-06 12:39:30|670.6|670.1|670.5|670.1|670.6|670.1|670.5|670.1|0
1654519180000|2022-06-06 12:39:40|670.6||670.6||670.6||670.6||0
1654519190000|2022-06-06 12:39:50|670.2|670|670.2|669.9|670.2|670|670.2|669.9|0
1654519260000|2022-06-06 12:41:00|670||670||670||670||0
1654519270000|2022-06-06 12:41:10|670.2|670|670.2|669.9|670.2|670|670.2|669.9|738
1654519280000|2022-06-06 12:41:20|670.4|670|670.6|670.2|670.6|670.2|670.4|670|348
1654519300000|2022-06-06 12:41:40|670.5|670.1|670.4|669.9|670.5|670.1|670.4|669.9|0
1654519360000|2022-06-06 12:42:40|670.3||670.3||670.3||670.2||0
1654519370000|2022-06-06 12:42:50||670||670.1||670.1||670|0
1654519380000|2022-06-06 12:43:00|670.5|670.2|670.8|670.4|670.8|670.4|670.5|670.2|363
1654519410000|2022-06-06 12:43:30|670.7||670.7||670.7||670.7||0
1654519430000|2022-06-06 12:43:50|670.4|670.3|670.7|670.4|670.7|670.4|670.4|670.1|3000
1654519450000|2022-06-06 12:44:10|670.8|670.5|671.1|670.7|671.2|670.7|670.8|670.5|1127
1654519520000|2022-06-06 12:45:20|671.3|670.8|671.2|670.8|671.3|670.8|671.2|670.8|0
1654519600000|2022-06-06 12:46:40|671.3|670.9|671.8|671.4|671.9|671.4|671.3|670.9|1070
1654519610000|2022-06-06 12:46:50|671.7|671.3|671.7|671.4|671.7|671.4|671.6|671.3|1247
1654519620000|2022-06-06 12:47:00|671.6|671.3|671.5|671|671.6|671.3|671.4|670.9|2000
1654519630000|2022-06-06 12:47:10|671.7|671.1|671.6|671.2|671.7|671.2|671.6|671.1|1200
1654519640000|2022-06-06 12:47:20|671.7|671.3|672|671.6|672.1|671.6|671.7|671.3|582
1654519660000|2022-06-06 12:47:40|672.1|671.5|671.8|671.5|672.1|672|671.6|671.2|10475
1654519670000|2022-06-06 12:47:50|671.9||672||672.1||671.9||0
1654519680000|2022-06-06 12:48:00|672.1|671.6|672.1|671.8|672.1|671.9|672|671.6|561
1654519740000|2022-06-06 12:49:00||671.9||671.9||672||671.8|330
1654519760000|2022-06-06 12:49:20|672||672||672||672||0
1654519770000|2022-06-06 12:49:30|672.2|671.8|672.6|672.1|672.6|672.1|671.9|671.8|5710
1654519780000|2022-06-06 12:49:40|672.7||672.7||672.7||672.7||0
1654519790000|2022-06-06 12:49:50|672.8|672.2|672.8|672.2|672.8|672.2|672.8|672.2|0
1654519800000|2022-06-06 12:50:00||672.3||672.3||672.3||672.3|0
1654519830000|2022-06-06 12:50:30|672.9|672.4|673|672.7|673|672.7|672.9|672.4|780
1654519850000|2022-06-06 12:50:50||672.8||672.8||672.8||672.8|0
1654519860000|2022-06-06 12:51:00|672.9|672.7|673.6|673.2|673.6|673.2|672.7|672.4|10990
1654519900000|2022-06-06 12:51:40|673.5|673.1|673.1|672.6|673.5|673.1|673.1|672.6|2502
1654519920000|2022-06-06 12:52:00|673||673||673||672.9||0
1654519940000|2022-06-06 12:52:20|672.8|672.5|672.5|672.1|672.8|672.5|672.5|672.1|0
1654519950000|2022-06-06 12:52:30|672.4|672|672.4|671.9|672.4|672|672.3|671.7|244
1654519980000|2022-06-06 12:53:00||672.1||672.1||672.1||672.1|0
1654520000000|2022-06-06 12:53:20|672.5|672.2|672.5|672.3|672.5|672.3|672.5|672.2|522
1654520010000|2022-06-06 12:53:30|672.4|672.2|672.3|671.8|672.4|672.2|672.2|671.8|21
1654520060000|2022-06-06 12:54:20|672.2|671.7|672|671.5|672.2|671.7|671.9|671.3|0
1654520090000|2022-06-06 12:54:50|671.9||672||672||671.9||237
1654520110000|2022-06-06 12:55:10|671.9|671.4|671.9|671.4|671.9|671.4|671.9|671.4|0
1654520130000|2022-06-06 12:55:30|671.8|671.3|671.9|671.4|671.9|671.4|671.8|671.3|0
1654520140000|2022-06-06 12:55:40|672|671.5|672.3|671.7|672.3|671.8|671.9|671.5|2429
1654520150000|2022-06-06 12:55:50|672.2|671.9|671.9|671.4|672.2|671.9|671.8|671.4|4496
1654520170000|2022-06-06 12:56:10|672|671.5|671.8|671.5|672|671.5|671.8|671.5|0
1654520180000|2022-06-06 12:56:20|671.7|671.4|671.7|671.2|671.7|671.4|671.7|671.2|764
1654520190000|2022-06-06 12:56:30|671.8||671.8||671.8||671.8||0
1654520200000|2022-06-06 12:56:40|671.7|671.1|671.7|671.1|671.7|671.1|671.7|671.1|0
1654520220000|2022-06-06 12:57:00||671.2||671.2||671.2||671.2|0
1654520260000|2022-06-06 12:57:40|671.5|671.1|671.3|670.9|671.5|671.1|671.3|670.9|477
1654520310000|2022-06-06 12:58:30|671.1|670.8|670.9|670.5|671.1|670.8|670.9|670.4|352
1654520320000|2022-06-06 12:58:40|671|670.6|671|670.5|671|670.6|671|670.5|401
1654520350000|2022-06-06 12:59:10|670.9|670.4|671|670.5|671|670.5|670.9|670.4|0
1654520360000|2022-06-06 12:59:20|671.1|670.6|671.8|671.2|671.8|671.2|671.1|670.6|27419
1654520370000|2022-06-06 12:59:30|671.7||671.8||671.8||671.7||0
1654520390000|2022-06-06 12:59:50|671.7||671.7||671.7||671.7||0
1654520410000|2022-06-06 13:00:10|671.6|671.1|671.5|671|671.6|671.1|671.3|671|2070
1654520420000|2022-06-06 13:00:20||671.2||671.2||671.2||671.2|0
1654520470000|2022-06-06 13:01:10|671.6|671.3|671.6|671.3|671.6|671.4|671.6|671.3|185
1654520480000|2022-06-06 13:01:20|671.5|671.2|671.3|671|671.5|671.2|671.2|671|2557
1654520490000|2022-06-06 13:01:30|671.2|670.9|671.2|670.7|671.2|671|671.1|670.6|1611
1654520530000|2022-06-06 13:02:10|671.3|670.8|671.3|670.8|671.3|670.8|671.3|670.8|0
1654520540000|2022-06-06 13:02:20||670.9||670.9||670.9||670.9|0
1654520580000|2022-06-06 13:03:00|671.2||671.2||671.2||671.2||0
1654520610000|2022-06-06 13:03:30|671.3|671|671.3|670.9|671.3|671.1|671.3|670.9|723
1654520630000|2022-06-06 13:03:50|671.2||671.3||671.3||671.2||0
1654520660000|2022-06-06 13:04:20|671.2|670.8|671.2|670.8|671.3|670.8|671.1|670.6|477
1654520700000|2022-06-06 13:05:00||670.9||670.9||670.9||670.9|0
1654520710000|2022-06-06 13:05:10|671.3|671|671.3|671|671.3|671|671.3|671|712
1654520720000|2022-06-06 13:05:20||670.9||670.9||670.9||670.9|0
1654520740000|2022-06-06 13:05:40|671.2|670.8|671.2|670.8|671.2|670.8|671.1|670.8|881
1654520750000|2022-06-06 13:05:50||670.9||670.9||670.9||670.9|0
1654520760000|2022-06-06 13:06:00|671.3|671|672|671.6|672|671.6|671.3|671|1979
1654520780000|2022-06-06 13:06:20|671.9|671.5|671.8|671.6|671.9|671.6|671.8|671.5|896
1654520790000|2022-06-06 13:06:30|671.9|671.7|672|671.7|672|671.7|671.9|671.6|185
1654520800000|2022-06-06 13:06:40||671.8||671.7||671.8||671.7|696
1654520810000|2022-06-06 13:06:50||671.8||671.8||671.9||671.8|805
1654520820000|2022-06-06 13:07:00|||||||||696
1654520830000|2022-06-06 13:07:10|||||||||348
1654520840000|2022-06-06 13:07:20||671.9||671.9||671.9||671.8|2780
1654520850000|2022-06-06 13:07:30|671.9|671.8|671.5|671.2|671.9|671.8|671.5|671.1|210
1654520860000|2022-06-06 13:07:40|671.6|671.3|671.7|671.4|671.7|671.4|671.6|671.3|200
1654520880000|2022-06-06 13:08:00||671.3||671.3||671.3||671.3|0
1654520910000|2022-06-06 13:08:30||671.2||671.2||671.2||671.1|0
1654520930000|2022-06-06 13:08:50||671.3||671.3||671.3||671.3|0
1654520990000|2022-06-06 13:09:50|671.8|671.4|671.8|671.4|671.8|671.4|671.8|671.4|26
1654521030000|2022-06-06 13:10:30|671.7|671.3|671.7|671.2|671.7|671.3|671.7|671.2|0
1654521050000|2022-06-06 13:10:50||671.3||671.3||671.3||671.3|0
1654521070000|2022-06-06 13:11:10||671.4||671.4||671.4||671.4|0
1654521120000|2022-06-06 13:12:00||671.5||671.5||671.5||671.5|0
1654521130000|2022-06-06 13:12:10||671.6||671.5||671.6||671.5|0
1654521160000|2022-06-06 13:12:40|671.6|671.4|671.5|671.2|671.6|671.5|671.4|671.1|5228
1654521190000|2022-06-06 13:13:10|671.4|671.1|671.1|670.9|671.4|671.1|671.1|670.9|875
1654521200000|2022-06-06 13:13:20||671||670.9||671||670.9|399
1654521220000|2022-06-06 13:13:40||671||670.9||671||670.9|176
1654521310000|2022-06-06 13:15:10|671||671||671||671||0
1654521320000|2022-06-06 13:15:20|670.9|670.8|670.9|670.3|670.9|670.8|670.8|670.3|3308
1654521330000|2022-06-06 13:15:30|670.8|670.4|670.8|670.4|670.8|670.5|670.8|670.4|0
1654521340000|2022-06-06 13:15:40|670.7|670.3|670.6|670.3|670.7|670.3|670.6|670.3|0
1654521350000|2022-06-06 13:15:50|670.5|670.4|670.5|670.2|670.5|670.4|670.5|670.1|372
1654521400000|2022-06-06 13:16:40|670.4|670.1|670.5|670.1|670.5|670.1|670.3|670|1222
1654521410000|2022-06-06 13:16:50|670.4||670.4||670.4||670.4||0
1654521420000|2022-06-06 13:17:00|670.2|670|670.4|670.1|670.4|670.1|670.2|670|3837
1654521430000|2022-06-06 13:17:10|670.5|670.2|670.8|670.5|670.9|670.5|670.5|670.2|2533
1654521510000|2022-06-06 13:18:30|670.9|670.6|670.9|670.7|670.9|670.7|670.9|670.6|1466
1654521520000|2022-06-06 13:18:40|670.8|670.6|670.8|670.5|670.8|670.6|670.8|670.5|837
1654521540000|2022-06-06 13:19:00|670.7|670.4|670.7|670.3|670.7|670.4|670.6|670.1|1338
1654521550000|2022-06-06 13:19:10||670.4||670.4||670.4||670.4|0
1654521590000|2022-06-06 13:19:50|670.6|670.3|670.5|670.3|670.6|670.3|670.3|670.2|4148
1654521640000|2022-06-06 13:20:40|670.6|670.4|671|670.6|671|670.6|670.6|670.4|2243
1654521650000|2022-06-06 13:20:50|670.9||670.9||670.9||670.9||0
1654521720000|2022-06-06 13:22:00|671||671||671||671||0
1654521730000|2022-06-06 13:22:10|670.9||670.9||670.9||670.9||0
1654521760000|2022-06-06 13:22:40|671|670.7|671.4|671|671.5|671|671|670.7|2617
1654521770000|2022-06-06 13:22:50||671.1||671.1||671.1||671|0
1654521800000|2022-06-06 13:23:20|671.5|671.2|671.5|671.3|671.5|671.3|671.5|671.2|251
1654521830000|2022-06-06 13:23:50|671.4|671.2|671.2|670.9|671.4|671.2|671.2|670.9|1990
1654521840000|2022-06-06 13:24:00|671.3||671.2||671.3||671.2||0
1654521860000|2022-06-06 13:24:20|671.3||671.3||671.3||671.3||0
1654521880000|2022-06-06 13:24:40|671.2||671.2||671.2||671.2||0
1654521920000|2022-06-06 13:25:20|671.1|670.8|671|670.7|671.1|670.9|671|670.7|2083
1654522000000|2022-06-06 13:26:40|670.9|670.8|671.1|670.9|671.1|670.9|670.9|670.7|1529
1654522050000|2022-06-06 13:27:30|670.9|670.8|670.8|670.6|670.9|670.8|670.8|670.6|999
1654522060000|2022-06-06 13:27:40|670.9||670.9||670.9||670.9||0
1654522090000|2022-06-06 13:28:10|670.6|670.5|670.7|670.3|670.8|670.5|670.6|670.1|5500
1654522100000|2022-06-06 13:28:20||670.4||670.4||670.4||670.4|0
1654522130000|2022-06-06 13:28:50|670.6|670.3|670.6|670.2|670.7|670.3|670.6|670.2|546
1654522140000|2022-06-06 13:29:00|670.5|670.4|670.6|670.3|670.6|670.4|670.5|670.2|555
1654522190000|2022-06-06 13:29:50|670.4|670.2|670.3|670.1|670.4|670.2|670.3|670.1|477
1654522210000|2022-06-06 13:30:10|670.2|670.2|670.6|670.4|670.6|670.4|670.2|670.1|3563
1654522220000|2022-06-06 13:30:20|670.7|670.5|671.1|670.6|671.2|670.6|670.7|670.5|1420
1654522230000|2022-06-06 13:30:30||670.7||670.7||670.7||670.7|0
1654522240000|2022-06-06 13:30:40||670.8||670.8||670.8||670.8|0
1654522250000|2022-06-06 13:30:50|671.2||671.2||671.2||671.2||0
1654522260000|2022-06-06 13:31:00|671.1|670.7|670.7|670.4|671.1|670.7|670.7|670.4|3789
1654522270000|2022-06-06 13:31:10|670.6|670.3|670.2|670|670.6|670.3|670|669.7|3995
1654522280000|2022-06-06 13:31:20|670.3|670.2|670.4|670.2|670.5|670.2|670.3|670.2|0
1654522300000|2022-06-06 13:31:40|670.3|670.1|670.4|670.2|670.4|670.2|670.2|669.9|1518
1654522310000|2022-06-06 13:31:50|670.5|670.3|670.4|670.2|670.5|670.4|670.4|670.2|1420
1654522320000|2022-06-06 13:32:00|670.3|670.1|670.3|670|670.3|670.2|670.2|670|832
1654522330000|2022-06-06 13:32:10|670.2|669.9|669.9|669.7|670.2|669.9|669.8|669.4|649
1654522340000|2022-06-06 13:32:20||669.6||669.6||669.6||669.6|0
1654522350000|2022-06-06 13:32:30|670|669.7|669.9|669.8|670.1|669.9|669.9|669.6|614
1654522370000|2022-06-06 13:32:50|670|669.9|670.4|670.1|670.6|670.3|670|669.9|3757
1654522380000|2022-06-06 13:33:00|670.3|670|670.2|669.9|670.3|670|670.1|669.9|477
1654522390000|2022-06-06 13:33:10|670.3|669.8|670.3|669.9|670.3|669.9|670.3|669.6|0
1654522410000|2022-06-06 13:33:30||669.8||669.9||669.9||669.7|0
1654522490000|2022-06-06 13:34:50|670.2|669.8|669.5|669.2|670.2|669.8|669.4|669.1|8205
1654522500000|2022-06-06 13:35:00|669.6|669.3|669.6|669.3|669.7|669.5|669.6|669.3|1824
1654522510000|2022-06-06 13:35:10|669.5||669.5||669.5||669.5||73
1654522520000|2022-06-06 13:35:20|669.4|669.2|668.9|668.8|669.8|669.5|668.9|668.8|15433
1654522530000|2022-06-06 13:35:30|669|668.9|669.4|669|669.4|669|669|668.9|1496
1654522540000|2022-06-06 13:35:40|669.5|668.9|669.2|668.8|669.5|669|669.2|668.8|730
1654522550000|2022-06-06 13:35:50|669.1|668.9|670.3|669.8|670.3|670|669.1|668.9|4345
1654522560000|2022-06-06 13:36:00||669.9||670||670||669.9|0
1654522580000|2022-06-06 13:36:20|670.2|669.9|669.6|669.4|670.2|669.9|669.5|669.3|10364
1654522590000|2022-06-06 13:36:30|669.5|669.5|669.8|669.4|669.8|669.6|669.5|669.4|3240
1654522600000|2022-06-06 13:36:40|669.7|669.3|669.3|668.9|669.7|669.3|669.3|668.8|2279
1654522610000|2022-06-06 13:36:50|669.4|669.1|669.4|669.1|669.4|669.1|669.4|669.1|0
1654522620000|2022-06-06 13:37:00||669.2||669.2||669.2||669.2|0
1654522630000|2022-06-06 13:37:10|669.3|669.1|669.2|668.8|669.3|669.1|669.2|668.8|785
1654522650000|2022-06-06 13:37:30|669.1|668.7|669.1|668.7|669.1|668.7|669|668.6|937
1654522680000|2022-06-06 13:38:00|669|668.6|668.5|668.4|669|668.6|668.5|668.1|4380
1654522700000|2022-06-06 13:38:20|668.7|668.5|668.8|668.6|668.9|668.6|668.7|668.4|552
1654522720000|2022-06-06 13:38:40|668.7|668.5|668.5|668|668.7|668.5|668.5|668|758
1654522730000|2022-06-06 13:38:50|668.4|667.9|668.4|667.9|668.4|667.9|668.4|667.9|0
1654522740000|2022-06-06 13:39:00|668.3|667.8|667.7|667.2|668.3|667.8|667.5|667.1|1705
1654522750000|2022-06-06 13:39:10||667.3||667.3||667.3||667.3|0
1654522780000|2022-06-06 13:39:40|667.8|667.4|668.3|667.7|668.3|667.7|667.7|667.3|15916
1654522810000|2022-06-06 13:40:10||667.8||667.8||667.8||667.8|0
1654522820000|2022-06-06 13:40:20||667.7||667.7||667.7||667.7|0
1654522830000|2022-06-06 13:40:30|668.2|667.8|667.7|667.2|668.2|667.8|667.3|667.1|3755
1654522840000|2022-06-06 13:40:40|667.6|667.3|667.6|667.2|667.6|667.3|667.6|667.2|0
1654522850000|2022-06-06 13:40:50|667.5|667|667.4|666.9|667.5|667|667.4|666.8|1
1654522860000|2022-06-06 13:41:00||666.8||666.9||666.9||666.8|0
1654522870000|2022-06-06 13:41:10|666.9|666.8|667.3|667|667.4|667|666.9|666.8|4194
1654522880000|2022-06-06 13:41:20|667.4|667.1|667.9|667.5|667.9|667.5|667.3|667.1|5107
1654522890000|2022-06-06 13:41:30|667.8|667.4|668|667.4|668|667.4|667.8|667.3|0
1654522910000|2022-06-06 13:41:50|667.9|667.3|667.5|667.2|667.9|667.3|667.4|667.2|1582
1654522920000|2022-06-06 13:42:00|667.4|667.1|667|666.7|667.4|667.1|667|666.7|1134
1654522930000|2022-06-06 13:42:10|667.1|666.8|667.3|666.9|667.3|666.9|667.1|666.8|3776
1654522940000|2022-06-06 13:42:20||666.8||667||667||666.8|0
1654522950000|2022-06-06 13:42:30||666.9||666.9||666.9||666.8|0
1654522960000|2022-06-06 13:42:40||667||666.9||667||666.9|0
1654522990000|2022-06-06 13:43:10|667.2||667||667.2||667||0
1654523000000|2022-06-06 13:43:20|666.9|666.7|666.8|666.6|667|666.7|666.7|666.3|3001
1654523010000|2022-06-06 13:43:30|666.7|666.4|666.6|666.2|666.7|666.4|666.5|666.2|240
1654523020000|2022-06-06 13:43:40||666.3||666.2||666.3||666.2|450
1654523030000|2022-06-06 13:43:50|666.5|666|666.6|666.1|666.6|666.1|666.4|666|595
1654523040000|2022-06-06 13:44:00|666.5||666.4||666.5||666.4||0
1654523050000|2022-06-06 13:44:10|666.5|666|666.5|666|666.5|666|666.5|666|0
1654523060000|2022-06-06 13:44:20|666.4||666.4||666.4||666.4||0
1654523100000|2022-06-06 13:45:00|666.3|666.1|666.3|666|666.4|666.3|666.1|666|2664
1654523110000|2022-06-06 13:45:10|666.4||666.3||666.4||666.3||0
1654523120000|2022-06-06 13:45:20||666.1||666||666.1||666|0
1654523130000|2022-06-06 13:45:30|666.2||666.2||666.2||666.2||0
1654523150000|2022-06-06 13:45:50|666.3|666.1|666.4|666.1|666.4|666.2|666.3|666.1|899
1654523160000|2022-06-06 13:46:00|666.5|666.2|666.6|666.2|666.8|666.5|666.5|666.2|1499
1654523170000|2022-06-06 13:46:10|666.5|666.1|666|665.5|666.5|666.1|665.8|665.4|8425
1654523180000|2022-06-06 13:46:20|665.9|665.4|666|665.4|666|665.4|665.5|665.1|1035
1654523190000|2022-06-06 13:46:30|666.1|665.5|666.1|665.7|666.1|665.7|666.1|665.5|0
1654523200000|2022-06-06 13:46:40|666|665.6|665.8|665.6|666|665.6|665.8|665.6|222
1654523220000|2022-06-06 13:47:00|665.7|665.5|665.8|665.6|665.8|665.6|665.7|665.2|376
1654523230000|2022-06-06 13:47:10|665.7|665.4|665.4|665.1|665.7|665.4|665.4|665.1|16
1654523240000|2022-06-06 13:47:20|665.3|665|664.4|664.1|665.3|665.1|664.1|663.7|128437
1654523250000|2022-06-06 13:47:30|664.3|664|664.5|664.1|664.6|664.1|664.2|664|1082
1654523260000|2022-06-06 13:47:40|664.4|664|664|663.5|664.4|664.1|664|663.5|3419
1654523270000|2022-06-06 13:47:50|663.9|663.6|664|663.5|664.2|663.8|663.8|663.5|206
1654523280000|2022-06-06 13:48:00|663.9|663.3|663.5|663.2|663.9|663.3|663.5|663.2|9437
1654523290000|2022-06-06 13:48:10||663.3||663.3||663.3||663.3|0
1654523300000|2022-06-06 13:48:20|663.4|663.2|663.6|663.2|663.7|663.4|663.4|663.2|1384
1654523310000|2022-06-06 13:48:30|663.5|663.1|663.4|663.1|663.5|663.1|663.2|663.1|1744
1654523320000|2022-06-06 13:48:40|663.3|663|663.1|662.6|663.3|663|663|662.5|7281
1654523330000|2022-06-06 13:48:50||662.7||662.7||662.7||662.7|0
1654523340000|2022-06-06 13:49:00|663.3|662.8|663.4|663|663.8|663.3|663.1|662.8|2496
1654523350000|2022-06-06 13:49:10|663.3|662.9|663.3|662.9|663.3|662.9|663.3|662.8|0
1654523360000|2022-06-06 13:49:20|663.2|662.8|663.2|662.8|663.2|662.8|663.2|662.8|0
1654523370000|2022-06-06 13:49:30||662.9||663||663||662.9|0
1654523380000|2022-06-06 13:49:40|663.1|662.9|664.1|663.6|664.1|663.6|663.1|662.9|4883
1654523390000|2022-06-06 13:49:50|664.2|663.7|663.7|663.2|664.5|663.9|663.6|663|50912
1654523400000|2022-06-06 13:50:00|663.6|663.1|663.3|662.8|663.6|663.1|663|662.5|9467
1654523410000|2022-06-06 13:50:10|663.5|662.9|663.9|663.2|663.9|663.2|663.5|662.9|1326
1654523420000|2022-06-06 13:50:20|664||663.9||664||663.9||0
1654523430000|2022-06-06 13:50:30|663.8||663.8||663.8||663.8||0
1654523460000|2022-06-06 13:51:00|663.7|663.3|663.7|663.3|663.7|663.3|663.7|663.3|0
1654523480000|2022-06-06 13:51:20|663.6|663.2|663.5|663.1|663.6|663.2|663.2|663|3036
1654523490000|2022-06-06 13:51:30|663.4|663|663.2|663|663.4|663.2|663.2|663|2
1654523500000|2022-06-06 13:51:40|663.1||663.2||663.2||663.1||0
1654523510000|2022-06-06 13:51:50|663.3|663.1|663.7|663.4|663.7|663.4|663.3|663.1|1331
1654523520000|2022-06-06 13:52:00|663.6|663.3|663.5|663.2|663.6|663.3|663.4|663.2|3157
1654523530000|2022-06-06 13:52:10||663.1||663.1||663.1||663.1|0
1654523540000|2022-06-06 13:52:20|663.4||663.4||663.4||663.4||0
1654523550000|2022-06-06 13:52:30|663.5|663.2|663.7|663.3|663.7|663.5|663.5|663.2|1400
1654523560000|2022-06-06 13:52:40|663.9|663.4|664|663.5|664|663.6|663.9|663.4|1933
1654523570000|2022-06-06 13:52:50||663.6||663.6||663.6||663.6|0
1654523580000|2022-06-06 13:53:00||663.7||663.7||663.7||663.7|0
1654523590000|2022-06-06 13:53:10|664.2|663.8|664.4|663.9|664.4|663.9|664.2|663.8|1383
1654523610000|2022-06-06 13:53:30|664.5||664.5||664.6||664.5||0
1654523630000|2022-06-06 13:53:50|664.4||664.5||664.5||664.4||0
1654523640000|2022-06-06 13:54:00|664.6|664|665|664.6|665.3|664.6|664.6|664|1591
1654523650000|2022-06-06 13:54:10||664.5||664.6||664.6||664.5|0
1654523660000|2022-06-06 13:54:20|665.1|664.8|665.3|664.9|665.3|664.9|665.1|664.8|0
1654523670000|2022-06-06 13:54:30|665.4|665|665|664.8|665.4|665|665|664.8|802
1654523690000|2022-06-06 13:54:50|665.2|664.9|665.6|665|665.6|665|665.2|664.9|458
1654523710000|2022-06-06 13:55:10||665.1||665.1||665.1||665.1|0
1654523740000|2022-06-06 13:55:40|665.5||665.5||665.5||665.5||0
1654523750000|2022-06-06 13:55:50|665.6|665.2|665.9|665.6|665.9|665.6|665.6|665.2|1394
1654523770000|2022-06-06 13:56:10|665.8|665.5|665.4|665|665.8|665.5|665.2|664.9|1509
1654523780000|2022-06-06 13:56:20|665.5|665.1|665.5|665.2|665.5|665.2|665.5|665.1|0
1654523790000|2022-06-06 13:56:30|665.4|665.1|665.6|665.2|665.6|665.3|665.3|665.1|875
1654523800000|2022-06-06 13:56:40|665.5|665.1|665.5|665.1|665.5|665.1|665.5|665.1|0
1654523810000|2022-06-06 13:56:50|665.6|665.2|666.2|665.7|666.2|666|665.6|665.2|1924
1654523820000|2022-06-06 13:57:00|666.3|665.8|666.3|665.8|666.3|665.8|666.3|665.8|0
1654523860000|2022-06-06 13:57:40||665.9||665.9||665.9||665.9|0
1654523870000|2022-06-06 13:57:50|666.4|666|666.5|666|666.5|666|666.4|666|0
1654523880000|2022-06-06 13:58:00|666.6|666.1|666.7|666.4|667|666.6|666.6|666.1|417
1654523890000|2022-06-06 13:58:10|666.6|666.3|666.6|666.1|666.7|666.4|666.4|666.1|1150
1654523910000|2022-06-06 13:58:30|666.5|666|666.5|666|666.5|666|666.5|666|0
1654523920000|2022-06-06 13:58:40||666.1||666||666.1||666|0
1654523930000|2022-06-06 13:58:50||666.1||666.2||666.2||666|0
1654523940000|2022-06-06 13:59:00|666.6|666.3|666.6|666.4|666.7|666.5|666.6|666.3|653
1654523950000|2022-06-06 13:59:10|666.9|666.3|667.3|666.7|667.3|666.7|666.9|666.3|1477
1654523960000|2022-06-06 13:59:20|667.4|666.9|667.5|667.1|667.5|667.1|667.4|666.9|0
1654523970000|2022-06-06 13:59:30|667.6||667.6||667.7||667.6||0
1654523980000|2022-06-06 13:59:40|667.7|667.3|667.7|667.3|667.8|667.4|667.7|667.3|0
1654523990000|2022-06-06 13:59:50|667.8|667.4|668.3|667.6|668.3|667.6|667.8|667.4|0
1654524000000|2022-06-06 14:00:00|668.2|667.3|667.7|667.3|668.2|667.4|667.6|667.3|402
1654524020000|2022-06-06 14:00:20|667.6|667.5|667.3|667|667.6|667.5|667.2|666.8|12181
1654524030000|2022-06-06 14:00:30|667.4|667.1|667.7|667.2|667.7|667.2|667.4|667.1|3000
1654524050000|2022-06-06 14:00:50|667.8|667.3|668.2|667.7|668.2|667.7|667.8|667.3|1685
1654524100000|2022-06-06 14:01:40|668.1|667.6|667.8|667.7|668.1|667.9|667.8|667.6|394
1654524110000|2022-06-06 14:01:50|667.7|667.5|667.6|667.3|667.7|667.6|667.4|667|3421
1654524120000|2022-06-06 14:02:00|667.5|667.4|667.9|667.5|668|667.6|667.5|667.4|575
1654524130000|2022-06-06 14:02:10|668|667.6|668.4|667.9|668.5|668.1|668|667.6|4928
1654524140000|2022-06-06 14:02:20||668||668||668||668|0
1654524180000|2022-06-06 14:03:00|668.5|668.1|669.2|668.6|669.2|668.6|668.4|668.1|10734
1654524190000|2022-06-06 14:03:10|669.3|668.7|669.3|668.7|669.3|668.7|669.3|668.7|0
1654524200000|2022-06-06 14:03:20|669.2|668.8|669.3|668.7|669.3|668.8|669.2|668.7|0
1654524210000|2022-06-06 14:03:30|669.2||669.2||669.2||669.2||0
1654524220000|2022-06-06 14:03:40||668.8||668.8||668.8||668.8|0
1654524230000|2022-06-06 14:03:50|669.3||669.3||669.3||669.3||0
1654524240000|2022-06-06 14:04:00|669.2|668.7|668.8|668.4|669.2|668.7|668.6|668.4|806
1654524250000|2022-06-06 14:04:10|668.7|668.3|668.5|668.2|668.7|668.3|668.5|668|1048
1654524260000|2022-06-06 14:04:20|668.4|668.1|668.3|667.8|668.4|668.1|668.3|667.8|300
1654524270000|2022-06-06 14:04:30|668.2|667.7|668.3|667.7|668.3|667.7|668.1|667.7|0
1654524280000|2022-06-06 14:04:40|668.2|667.9|668.7|668.3|668.8|668.5|668.2|667.9|3405
1654524290000|2022-06-06 14:04:50|668.8|668.5|669.1|668.6|669.1|668.7|668.8|668.5|0
1654524300000|2022-06-06 14:05:00|669.2|668.5|669|668.6|669.2|668.7|668.9|668.5|5000
1654524310000|2022-06-06 14:05:10|668.9|668.4|668.6|668.3|668.9|668.4|668.6|668.3|114
1654524320000|2022-06-06 14:05:20||668.4||668.4||668.4||668.4|0
1654524340000|2022-06-06 14:05:40|668.5|668.3|668.4|667.9|668.5|668.3|668.3|667.8|340
1654524350000|2022-06-06 14:05:50||668||668||668||668|0
1654524360000|2022-06-06 14:06:00|668.5|668.1|668.8|668.3|668.8|668.3|668.5|668.1|796
1654524370000|2022-06-06 14:06:10||668.2||668.4||668.4||668.2|0
1654524380000|2022-06-06 14:06:20|668.7||668.7||668.7||668.7||0
1654524410000|2022-06-06 14:06:50|668.8|668.5|668.8|668.4|668.8|668.7|668.8|668.3|876
1654524460000|2022-06-06 14:07:40|668.7|668.2|668.1|667.9|668.7|668.2|668.1|667.6|2341
1654524470000|2022-06-06 14:07:50|668.2|668|668.6|668.1|668.6|668.1|668.2|668|142
1654524480000|2022-06-06 14:08:00|668.7||668.7||668.7||668.7||0
1654524500000|2022-06-06 14:08:20|668.8|668.2|669.2|668.8|669.2|668.8|668.8|668.2|9258
1654524520000|2022-06-06 14:08:40|669.1|668.7|668.7|668.3|669.1|668.7|668.7|668.3|1219
1654524530000|2022-06-06 14:08:50|668.8|668.2|668.8|668.3|668.8|668.3|668.7|668.2|0
1654524540000|2022-06-06 14:09:00|668.9||668.8||668.9||668.8||0
1654524550000|2022-06-06 14:09:10||668.4||668.3||668.4||668.3|0
1654524560000|2022-06-06 14:09:20||668.4||668.4||668.4||668.4|0
1654524570000|2022-06-06 14:09:30|668.9|668.5|668.9|668.5|668.9|668.6|668.9|668.5|0
1654524590000|2022-06-06 14:09:50||668.4||668.6||668.6||668.4|0
1654524610000|2022-06-06 14:10:10|669||668.9||669||668.9||0
1654524620000|2022-06-06 14:10:20|669|668.7|669|668.6|669|668.8|668.8|668.6|2311
1654524630000|2022-06-06 14:10:30|668.9|668.7|669|668.7|669|668.7|668.9|668.7|0
1654524670000|2022-06-06 14:11:10|669.1|668.8|669.6|669.2|669.6|669.2|669.1|668.8|1182
1654524680000|2022-06-06 14:11:20|669.7|669.3|669.4|669.1|669.8|669.3|669.3|669|1404
1654524690000|2022-06-06 14:11:30|669.2|669|669.2|668.8|669.2|669|669.1|668.7|17
1654524710000|2022-06-06 14:11:50|669.1||669.1||669.1||669.1||0
1654524720000|2022-06-06 14:12:00|669.2|668.9|668.8|668.4|669.3|669|668.7|668.4|391
1654524730000|2022-06-06 14:12:10|668.7|668.3|668.7|668.3|668.7|668.3|668.7|668.3|0
1654524740000|2022-06-06 14:12:20|668.6|668.2|668.5|668.1|668.6|668.2|668.5|668.1|0
1654524750000|2022-06-06 14:12:30||668.2||668.2||668.2||668.2|0
1654524760000|2022-06-06 14:12:40|668.4|668.1|668.4|667.9|668.4|668.1|668.4|667.9|255
1654524770000|2022-06-06 14:12:50|668.5|668|668.5|668.1|668.5|668.2|668.5|668|900
1654524790000|2022-06-06 14:13:10|668.6|668.2|668.8|668.5|668.8|668.5|668.5|668.2|3255
1654524810000|2022-06-06 14:13:30|668.7|668.3|668.2|667.9|668.7|668.5|668.2|667.9|2244
1654524820000|2022-06-06 14:13:40|668.1|667.8|668.1|667.8|668.1|667.8|668|667.7|656
1654524840000|2022-06-06 14:14:00|668.2|667.9|668.5|668.1|668.6|668.2|668.2|667.9|494
1654524850000|2022-06-06 14:14:10|668.4|668|668.4|668|668.4|668.1|668.4|668|0
1654524860000|2022-06-06 14:14:20|668.3|667.9|668.5|668|668.5|668.1|668.2|667.8|1415
1654524880000|2022-06-06 14:14:40|668.6|668.1|668.5|668.1|668.7|668.1|668.5|668.1|0
1654524890000|2022-06-06 14:14:50|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|238
1654524900000|2022-06-06 14:15:00|668.5|668.3|668.8|668.5|668.8|668.5|668.5|668.3|506
1654524910000|2022-06-06 14:15:10|668.7||668.7||668.7||668.7||0
1654524920000|2022-06-06 14:15:20|668.8||668.8||668.8||668.7||0
1654524960000|2022-06-06 14:16:00|668.7|668.3|668.3|668.2|668.7|668.3|668.2|668|1
1654524970000|2022-06-06 14:16:10|668.4|668.3|668.4|668.2|668.5|668.3|668.4|668.2|1627
1654524980000|2022-06-06 14:16:20|668.5|668.3|668.8|668.4|669|668.6|668.5|668.3|2768
1654524990000|2022-06-06 14:16:30|668.7|668.3|668.6|668.3|668.7|668.3|668.6|668.2|0
1654525020000|2022-06-06 14:17:00|668.7|668.4|669|668.7|669|668.7|668.7|668.4|874
1654525030000|2022-06-06 14:17:10|669.2|668.8|669.3|668.9|669.4|669|669.2|668.8|3243
1654525040000|2022-06-06 14:17:20|669.2|668.8|668.9|668.6|669.2|668.8|668.8|668.5|1375
1654525050000|2022-06-06 14:17:30|669||669||669||669||0
1654525060000|2022-06-06 14:17:40|668.9|668.7|668.8|668.6|668.9|668.7|668.7|668.6|15
1654525070000|2022-06-06 14:17:50|668.9||668.9||668.9||668.9||0
1654525080000|2022-06-06 14:18:00|669||669||669||669||0
1654525090000|2022-06-06 14:18:10||668.7||668.7||668.7||668.7|0
1654525100000|2022-06-06 14:18:20||668.8||668.7||668.8||668.7|0
1654525110000|2022-06-06 14:18:30|669.1|668.8|669.4|668.9|669.4|668.9|669.1|668.8|248
1654525120000|2022-06-06 14:18:40|669.5|669|669.5|669|669.5|669|669.5|669|0
1654525150000|2022-06-06 14:19:10|669.6|669.1|669.6|669.2|669.7|669.4|669.3|669|2259
1654525170000|2022-06-06 14:19:30|669.7|669.3|669.9|669.4|669.9|669.4|669.7|669.3|0
1654525260000|2022-06-06 14:21:00|669.4|669.3|669.4|669.1|669.4|669.3|669.3|669|14313
1654525280000|2022-06-06 14:21:20|669.3||669.3||669.3||669.3||0
1654525290000|2022-06-06 14:21:30|669.4|669.2|669.3|668.9|669.4|669.3|669.1|668.7|7080
1654525300000|2022-06-06 14:21:40|669.4|669|669.3|669.1|669.4|669.1|669.3|669|1622
1654525310000|2022-06-06 14:21:50|669.4|669.2|669.3|669|669.4|669.3|669.2|668.9|3336
1654525320000|2022-06-06 14:22:00|669.2|668.9|669.2|668.8|669.2|668.9|669.1|668.8|0
1654525330000|2022-06-06 14:22:10|669.3|668.9|668.5|668.1|669.3|669.1|668.5|668.1|44796
1654525340000|2022-06-06 14:22:20|668.4|668.2|668.5|668.2|668.5|668.3|668.3|668.2|694
1654525350000|2022-06-06 14:22:30|668.6|668.3|668.7|668.4|668.7|668.4|668.6|668.3|681
1654525360000|2022-06-06 14:22:40|668.6|668.3|668.4|668.1|668.6|668.3|668.4|668.1|2090
1654525370000|2022-06-06 14:22:50|668.5|668.2|669|668.6|669|668.6|668.5|668.2|1759
1654525380000|2022-06-06 14:23:00|669.1|668.8|669.3|668.9|669.3|668.9|669.1|668.8|989
1654525390000|2022-06-06 14:23:10||668.8||668.8||668.8||668.8|0
1654525400000|2022-06-06 14:23:20|669.2|668.7|668.9|668.5|669.3|668.7|668.5|668.4|7103
1654525410000|2022-06-06 14:23:30|668.8|668.4|669|668.6|669|668.6|668.8|668.3|0
1654525420000|2022-06-06 14:23:40||668.5||668.5||668.5||668.5|0
1654525480000|2022-06-06 14:24:40|668.9|668.6|668.9|668.6|668.9|668.6|668.7|668.6|636
1654525490000|2022-06-06 14:24:50|669|668.7|669.4|669.1|669.8|669.4|669|668.7|1823
1654525510000|2022-06-06 14:25:10|669.3|669|669.6|669.3|669.6|669.3|669.2|668.9|6466
1654525520000|2022-06-06 14:25:20|669.7|669.4|670.2|669.8|670.4|670|669.7|669.4|7468
1654525530000|2022-06-06 14:25:30|670.3|669.9|670.1|670|670.3|670.1|670.1|669.9|1504
1654525540000|2022-06-06 14:25:40|670.2|669.8|670|669.7|670.2|669.8|670|669.7|199
1654525550000|2022-06-06 14:25:50|669.9|669.5|669.7|669.3|669.9|669.6|669.6|669.3|7817
1654525570000|2022-06-06 14:26:10||669.4||669.4||669.4||669.4|0
1654525580000|2022-06-06 14:26:20|669.8|669.5|670.3|670|670.3|670|669.8|669.5|17916
1654525590000|2022-06-06 14:26:30|670.4||670.5||670.6||670.4||0
1654525620000|2022-06-06 14:27:00|670.6|670.1|670.6|670.4|670.6|670.4|670.6|670.1|0
1654525630000|2022-06-06 14:27:10|670.8|670.5|670.5|670.2|671.5|671.3|670.5|670.2|118128
1654525640000|2022-06-06 14:27:20|670.4|670.1|671.1|670.7|671.1|670.7|670.2|669.9|11803
1654525650000|2022-06-06 14:27:30|671.2|670.8|670.9|670.7|671.2|670.8|670.9|670.7|1520
1654525660000|2022-06-06 14:27:40|670.8|670.6|670.5|670.2|670.8|670.6|670.5|670.2|16081
1654525670000|2022-06-06 14:27:50|670.4||670.4||670.5||670.4||0
1654525680000|2022-06-06 14:28:00|670.3||670.4||670.4||670.3||287
1654525690000|2022-06-06 14:28:10|670.5|670.3|670.6|670.3|670.6|670.4|670.5|670.3|978
1654525700000|2022-06-06 14:28:20|670.7|670.4|670.8|670.6|671|670.6|670.7|670.4|640
1654525750000|2022-06-06 14:29:10|670.7|670.4|670.8|670.5|670.8|670.5|670.7|670.4|2011
1654525770000|2022-06-06 14:29:30|670.9|670.6|671|670.7|671.3|670.8|670.9|670.6|2305
1654525780000|2022-06-06 14:29:40|670.9|670.8|670.8|670.5|671|670.9|670.8|670.5|1388
1654525800000|2022-06-06 14:30:00||670.6||670.6||670.6||670.6|0
1654525810000|2022-06-06 14:30:10|670.9|670.7|670.3|670|671|670.8|670.3|670|31425
1654525820000|2022-06-06 14:30:20|670.4|670.1|670.7|670.3|670.7|670.4|670.4|670.1|3564
1654525830000|2022-06-06 14:30:30|670.6|670.2|670.4|670|670.6|670.3|670.3|670|1075
1654525840000|2022-06-06 14:30:40|670|669.9|670.5|670.1|670.5|670.3|670|669.9|14582
1654525860000|2022-06-06 14:31:00|670.4|670.2|670.4|670|670.5|670.2|670.4|670|605
1654525870000|2022-06-06 14:31:10|670.3||670.3||670.3||670.2||245
1654525880000|2022-06-06 14:31:20|670.2||670.2||670.2||670.2||0
1654525890000|2022-06-06 14:31:30|670.4|670.1|670.5|670.1|670.5|670.3|670.4|670.1|1222
1654525930000|2022-06-06 14:32:10|670.4|670.3|670.6|670.4|670.6|670.5|670.4|670.3|8020
1654525940000|2022-06-06 14:32:20|670.8|670.5|671.4|671.1|671.5|671.2|670.8|670.4|43793
1654525950000|2022-06-06 14:32:30|671.5|671.2|671.9|671.5|671.9|671.5|671.5|671.2|11581
1654525960000|2022-06-06 14:32:40|672|671.6|672.2|671.8|672.2|671.9|672|671.6|1110
1654525970000|2022-06-06 14:32:50|672.3|672|672.2|671.8|672.3|672.1|672.1|671.8|2082
1654525990000|2022-06-06 14:33:10|672.3||672.3||672.4||672.3||0
1654526000000|2022-06-06 14:33:20|672.2||672.3||672.3||672.2||0
1654526010000|2022-06-06 14:33:30|672.5|671.9|672.5|672.2|672.5|672.3|672.5|671.9|348
1654526020000|2022-06-06 14:33:40|672.6||672.6||672.6||672.6||0
1654526030000|2022-06-06 14:33:50|672.7||672.7||672.7||672.7||0
1654526040000|2022-06-06 14:34:00|672.6|672.3|672.6|672.3|672.6|672.3|672.6|672.3|0
1654526050000|2022-06-06 14:34:10|672|671.9|671.9|671.8|672.5|672|671.9|671.7|10511
1654526060000|2022-06-06 14:34:20|671.8|671.6|671.9|671.5|671.9|671.6|671.8|671.5|495
1654526070000|2022-06-06 14:34:30|671.8||671.8||671.8||671.8||0
1654526080000|2022-06-06 14:34:40|671.7|671.6|671.9|671.6|671.9|671.7|671.7|671.6|125
1654526090000|2022-06-06 14:34:50||671.5||671.5||671.5||671.5|0
1654526110000|2022-06-06 14:35:10|671.8|671.4|671.6|671.2|671.8|671.4|671.5|671.2|282
1654526140000|2022-06-06 14:35:40|671.5|671.1|671.2|670.7|671.5|671.1|671.2|670.7|950
1654526150000|2022-06-06 14:35:50|671.3|670.8|671.4|671|671.5|671|671.3|670.8|362
1654526160000|2022-06-06 14:36:00||671.1||671.3||671.3||671.1|548
1654526170000|2022-06-06 14:36:10|671.6|671.4|671.9|671.4|671.9|671.5|671.6|671.4|597
1654526180000|2022-06-06 14:36:20|671.8||671.8||671.8||671.8||0
1654526230000|2022-06-06 14:37:10|671.7|671.3|671.3|670.9|671.7|671.3|671.3|670.9|1729
1654526240000|2022-06-06 14:37:20|671.2|670.8|671.2|670.8|671.3|671.1|671|670.7|1154
1654526260000|2022-06-06 14:37:40|671.1|670.7|670.9|670.5|671.1|670.8|670.9|670.4|1866
1654526270000|2022-06-06 14:37:50|670.8|670.4|670.8|670.4|670.8|670.4|670.8|670.3|0
1654526290000|2022-06-06 14:38:10||670.5||670.5||670.5||670.4|30
1654526300000|2022-06-06 14:38:20|670.7|670.4|670.7|670.3|670.8|670.4|670.6|670.3|488
1654526310000|2022-06-06 14:38:30|670.6|670.4|670.8|670.5|670.8|670.6|670.6|670.4|409
1654526320000|2022-06-06 14:38:40|671|670.6|671.1|670.7|671.1|670.7|671|670.6|1494
1654526360000|2022-06-06 14:39:20|671|670.6|670.5|670.3|671|670.6|670.4|670.2|9964
1654526370000|2022-06-06 14:39:30|670.6|670.4|670.8|670.5|670.8|670.5|670.6|670.4|697
1654526390000|2022-06-06 14:39:50|670.7|670.3|670.6|670.3|670.7|670.3|670.5|670.3|358
1654526400000|2022-06-06 14:40:00|670.7|670.4|670.8|670.7|670.8|670.7|670.7|670.4|0
1654526410000|2022-06-06 14:40:10|670.7|670.5|670.7|670.3|670.7|670.5|670.6|670.3|357
1654526430000|2022-06-06 14:40:30|670.6||670.6||670.6||670.6||0
1654526480000|2022-06-06 14:41:20|670.7|670.4|671.1|670.9|671.1|671|670.7|670.4|3863
1654526490000|2022-06-06 14:41:30|671.3|671|671.7|671.2|671.7|671.2|671.3|671|613
1654526500000|2022-06-06 14:41:40||671.3||671.3||671.3||671.3|0
1654526540000|2022-06-06 14:42:20||671.4||671.4||671.4||671.4|0
1654526550000|2022-06-06 14:42:30|671.4|671.3|671.9|671.5|671.9|671.5|671.3|671.1|11030
1654526560000|2022-06-06 14:42:40|671.8|671.4|671.4|671.1|671.8|671.4|671.4|671.1|743
1654526580000|2022-06-06 14:43:00|671.3|671|671|670.6|671.3|671|671|670.6|2081
1654526590000|2022-06-06 14:43:10|670.9|670.5|670.6|670.2|670.9|670.5|670.6|670.2|0
1654526610000|2022-06-06 14:43:30|670.7|670.1|670.6|670.1|670.7|670.1|670.6|670.1|0
1654526620000|2022-06-06 14:43:40|670.5|670.2|670.6|670.1|670.6|670.2|670.5|670.1|484
1654526630000|2022-06-06 14:43:50|670.5||670.5||670.5||670.5||0
1654526640000|2022-06-06 14:44:00|670.4||670.4||670.4||670.4||0
1654526650000|2022-06-06 14:44:10|670.3|670.2|670.6|670.1|670.8|670.6|670.3|670.1|2564
1654526660000|2022-06-06 14:44:20|670.5||670.5||670.5||670.5||0
1654526670000|2022-06-06 14:44:30|670.6||670.6||670.6||670.6||0
1654526690000|2022-06-06 14:44:50||670.2||670.2||670.2||670.2|0
1654526710000|2022-06-06 14:45:10|670.8|670.3|670.8|670.5|670.9|670.5|670.8|670.3|348
1654526730000|2022-06-06 14:45:30||670.6||670.6||670.6||670.6|0
1654526740000|2022-06-06 14:45:40|670.7|670.5|670.7|670.5|670.8|670.5|670.6|670.5|404
1654526750000|2022-06-06 14:45:50|670.6|670.3|670.6|670.2|670.6|670.3|670.6|670.2|0
1654526760000|2022-06-06 14:46:00|670.4||670.4||670.4||670.4||0
1654526790000|2022-06-06 14:46:30|670.3|670.1|670.4|670.1|670.4|670.2|670.2|670.1|442
1654526820000|2022-06-06 14:47:00|670.5|670.2|670.5|670.2|670.8|670.5|670.5|670.1|2515
1654526840000|2022-06-06 14:47:20|670.4||670.4||670.4||670.4||0
1654526860000|2022-06-06 14:47:40|670.3|670.1|670.3|670.1|670.3|670.1|670.3|670.1|428
1654526870000|2022-06-06 14:47:50|670.2|670|670|669.8|670.2|670|669.9|669.7|892
1654526880000|2022-06-06 14:48:00||669.7||669.7||669.8||669.6|42
1654526890000|2022-06-06 14:48:10|669.9|669.6|669.8|669.4|669.9|669.6|669.8|669.4|884
1654526910000|2022-06-06 14:48:30|669.7||669.7||669.7||669.7||572
1654526920000|2022-06-06 14:48:40|669.8|669.5|669.8|669.5|669.8|669.7|669.7|669.5|753
1654526940000|2022-06-06 14:49:00|669.9|669.7|670.2|669.8|670.2|669.8|669.9|669.7|1087
1654526960000|2022-06-06 14:49:20|670.1|669.9|670.1|669.9|670.1|669.9|670.1|669.9|0
1654526980000|2022-06-06 14:49:40|670|670|670|669.6|670.1|670|669.8|669.5|9746
1654526990000|2022-06-06 14:49:50|669.9||669.8||669.9||669.8||0
1654527000000|2022-06-06 14:50:00|669.9|669.7|670.4|670|670.4|670.1|669.9|669.7|2300
1654527020000|2022-06-06 14:50:20|670.5|670.1|670.9|670.5|670.9|670.5|670.4|670.1|2792
1654527030000|2022-06-06 14:50:30||670.6||670.6||670.6||670.6|0
1654527040000|2022-06-06 14:50:40|670.8|670.5|670.4|670|670.8|670.5|670.4|670|1090
1654527050000|2022-06-06 14:50:50|670.5|669.9|670.5|670.3|670.7|670.3|670.4|669.9|0
1654527060000|2022-06-06 14:51:00|670.6||670.5||670.6||670.5||0
1654527070000|2022-06-06 14:51:10|670.4|670.4|670.5|670.3|670.5|670.4|670.4|670.3|201
1654527080000|2022-06-06 14:51:20|670.6||670.7||670.7||670.6||0
1654527090000|2022-06-06 14:51:30|670.8|670.4|670.9|670.4|670.9|670.4|670.8|670.4|0
1654527100000|2022-06-06 14:51:40|671|670.5|671.2|670.7|671.2|670.7|671|670.5|224
1654527110000|2022-06-06 14:51:50|671.1|670.6|670.5|670.2|671.1|670.8|670.3|670.2|11488
1654527120000|2022-06-06 14:52:00|670.6|670.3|670.3|669.9|670.6|670.3|670.1|669.9|1016
1654527130000|2022-06-06 14:52:10|670.4|670|670.5|670.2|670.5|670.2|670.4|670|348
1654527150000|2022-06-06 14:52:30|670.4|670.1|670.2|669.9|670.4|670.1|670.2|669.9|821
1654527210000|2022-06-06 14:53:30|669.9|669.8|670|669.7|670.2|670.1|669.8|669.6|4800
1654527220000|2022-06-06 14:53:40||669.6||669.6||669.7||669.6|0
1654527240000|2022-06-06 14:54:00|669.9|669.5|669.6|669.3|669.9|669.5|669.1|669|16614
1654527260000|2022-06-06 14:54:20|669.5|669.2|669.9|669.7|670|669.8|669.4|669.1|2897
1654527270000|2022-06-06 14:54:30|670|669.6|669.7|669.2|670|669.6|669.6|669.2|2186
1654527290000|2022-06-06 14:54:50|669.6|669.1|669.3|668.8|669.6|669.1|669.3|668.8|3145
1654527300000|2022-06-06 14:55:00|669.4|668.9|669.5|669.1|669.5|669.2|669.3|668.9|1686
1654527340000|2022-06-06 14:55:40|669.4|669|669.4|668.9|669.4|669|668.8|668.7|7809
1654527360000|2022-06-06 14:56:00|669.5|669|669.4|669.1|669.5|669.1|669.4|669|0
1654527370000|2022-06-06 14:56:10||669.2||669.2||669.2||669.2|0
1654527380000|2022-06-06 14:56:20|669.5|669.3|669.7|669.4|669.7|669.4|669.5|669.3|373
1654527390000|2022-06-06 14:56:30|669.6|669.3|669.5|669.2|669.6|669.3|669.2|669.1|3366
1654527410000|2022-06-06 14:56:50|669.6||669.6||669.6||669.6||0
1654527420000|2022-06-06 14:57:00|669.5||669.5||669.5||669.5||0
1654527430000|2022-06-06 14:57:10|669.4||669.5||669.5||669.4||0
1654527440000|2022-06-06 14:57:20|669.4||669.4||669.4||669.4||0
1654527450000|2022-06-06 14:57:30|669.5|669.3|669.8|669.4|669.8|669.4|669.5|669.3|1756
1654527470000|2022-06-06 14:57:50||669.5||669.5||669.5||669.5|0
1654527480000|2022-06-06 14:58:00|669.9|669.6|670|669.6|670|669.6|669.9|669.6|0
1654527490000|2022-06-06 14:58:10|669.8||669.8||669.8||669.8||0
1654527510000|2022-06-06 14:58:30|669.9|669.7|670.1|669.8|670.1|669.9|669.9|669.7|796
1654527530000|2022-06-06 14:58:50|669.9|669.7|669.9|669.6|669.9|669.7|669.8|669.5|2273
1654527540000|2022-06-06 14:59:00|669.8|669.5|669.8|669.4|669.8|669.5|669.6|669.3|1555
1654527550000|2022-06-06 14:59:10|669.7||669.7||669.7||669.7||0
1654527570000|2022-06-06 14:59:30|669.8|669.5|670.1|669.7|670.1|669.7|669.8|669.5|716
1654527600000|2022-06-06 15:00:00|670|669.8|670.1|669.8|670.1|669.8|669.8|669.6|1916
1654527610000|2022-06-06 15:00:10|670||670||670||670||0
1654527620000|2022-06-06 15:00:20|670.1||670.1||670.1||670.1||0
1654527640000|2022-06-06 15:00:40|670||670||670||670||0
1654527650000|2022-06-06 15:00:50|670.1|669.9|670|669.9|670.1|669.9|670|669.9|1049
1654527660000|2022-06-06 15:01:00|670.1|670|670.1|670|670.1|670|670.1|670|162
1654527680000|2022-06-06 15:01:20|670|669.9|670.5|670.3|670.5|670.3|670|669.9|2304
1654527730000|2022-06-06 15:02:10|670.4|670.2|670.4|670.1|670.4|670.2|670.1|670|1851
1654527740000|2022-06-06 15:02:20|670|669.9|669.9|669.8|670|669.9|669.9|669.8|16307
1654527750000|2022-06-06 15:02:30|670||670||670||670||201
1654527770000|2022-06-06 15:02:50||669.9||669.9||669.9||669.8|14890
1654527780000|2022-06-06 15:03:00|||||||||4003
1654527800000|2022-06-06 15:03:20|669.9|669.8|670|669.8|670|669.8|669.9|669.8|580
1654527830000|2022-06-06 15:03:50|669.9||670||670||669.9||900
1654527850000|2022-06-06 15:04:10|669.9|669.7|669.7|669.5|669.9|669.7|669.7|669.5|1448
1654527860000|2022-06-06 15:04:20|669.6||669.6||669.6||669.6||0
1654527880000|2022-06-06 15:04:40|669.5|669.4|669.9|669.6|669.9|669.6|669.5|669.1|2663
1654527890000|2022-06-06 15:04:50|669.8|669.5|669.8|669.3|669.8|669.5|669.8|669.3|0
1654527910000|2022-06-06 15:05:10|669.6|669.2|669.5|669.2|669.6|669.2|669.5|669.2|0
1654527920000|2022-06-06 15:05:20|669.4|669.1|669.2|668.8|669.5|669.1|669.2|668.8|0
1654527930000|2022-06-06 15:05:30|669.1|668.9|668.8|668.5|669.1|668.9|668.7|668.4|1076
1654527940000|2022-06-06 15:05:40|668.9|668.4|668.8|668.3|668.9|668.4|668.7|668.3|0
1654527960000|2022-06-06 15:06:00||668.4||668.4||668.4||668.4|0
1654527970000|2022-06-06 15:06:10|668.7|668.5|669.4|669|669.4|669.1|668.7|668.5|2136
1654527980000|2022-06-06 15:06:20||669.1||669.3||669.3||669.1|0
1654527990000|2022-06-06 15:06:30|669.3|669.2|669.4|669|669.4|669.2|669.1|668.8|1113
1654528010000|2022-06-06 15:06:50|669.3||669.2||669.3||669.2||0
1654528020000|2022-06-06 15:07:00|669.1|668.9|669.1|668.8|669.1|668.9|669.1|668.8|75
1654528030000|2022-06-06 15:07:10|669||669||669||669||0
1654528100000|2022-06-06 15:08:20|668.9|668.7|668.8|668.5|668.9|668.7|668.8|668.5|2217
1654528130000|2022-06-06 15:08:50|668.6|668.6|668.8|668.5|668.8|668.6|668.6|668.5|559
1654528140000|2022-06-06 15:09:00|668.7|668.4|668.7|668.4|668.8|668.4|668.5|668.3|1088
1654528170000|2022-06-06 15:09:30|668.8|668.6|669.2|669|669.2|669|668.8|668.6|1525
1654528180000|2022-06-06 15:09:40|669.1|668.8|668.8|668.5|669.1|668.8|668.8|668.5|821
1654528190000|2022-06-06 15:09:50|668.7|668.4|668.7|668.3|668.7|668.4|668.2|668.1|15529
1654528200000|2022-06-06 15:10:00|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|0
1654528210000|2022-06-06 15:10:10|668.7|668.5|668.5|668.2|669|668.7|668.5|668.2|2223
1654528220000|2022-06-06 15:10:20|668.4|668.1|668.4|668.1|668.4|668.1|668.4|668|0
1654528230000|2022-06-06 15:10:30|668.3|668.2|668.9|668.5|668.9|668.5|668.3|668.2|706
1654528240000|2022-06-06 15:10:40|668.8|668.4|668.7|668.4|668.8|668.4|668.7|668.3|551
1654528250000|2022-06-06 15:10:50|668.6|668.3|668.5|668.3|668.6|668.3|668.5|668.3|0
1654528260000|2022-06-06 15:11:00|668.4|668.2|668.4|668.3|668.4|668.3|668.4|668|1
1654528270000|2022-06-06 15:11:10|668.5|668.4|668.7|668.5|668.7|668.5|668.5|668.4|432
1654528280000|2022-06-06 15:11:20|668.8||668.8||668.8||668.8||0
1654528290000|2022-06-06 15:11:30|668.7|668.4|668.5|668.1|668.7|668.4|668.5|668.1|37
1654528300000|2022-06-06 15:11:40|668.4|668.2|668.4|668.1|668.4|668.2|668.4|668.1|0
1654528310000|2022-06-06 15:11:50|668.3|668.2|668.3|668.1|668.3|668.2|668.3|668.1|0
1654528320000|2022-06-06 15:12:00|668.2||668.3||668.3||668.2||405
1654528350000|2022-06-06 15:12:30|668.4|668.2|668.3|668.2|668.4|668.2|668.2|668|4895
1654528360000|2022-06-06 15:12:40|668.2|668.1|668.2|668|668.2|668.1|668.2|668|1814
1654528370000|2022-06-06 15:12:50|668.3|668.1|668.3|668.1|668.3|668.2|668.1|668|2890
1654528380000|2022-06-06 15:13:00|668.2||668.3||668.3||668.2||0
1654528410000|2022-06-06 15:13:30|668.4|668.2|668.5|668.3|668.5|668.3|668.4|668.1|1711
1654528420000|2022-06-06 15:13:40|668.6|668.4|668.5|668.4|668.7|668.5|668.5|668.2|1779
1654528430000|2022-06-06 15:13:50||668.3||668.3||668.3||668.3|0
1654528450000|2022-06-06 15:14:10|668.6|668.4|668.7|668.5|668.7|668.5|668.6|668.4|294
1654528510000|2022-06-06 15:15:10|668.7|668.3|668.7|668.3|668.7|668.3|668.7|668.3|0
1654528520000|2022-06-06 15:15:20|669.1|668.6|668.7|668.4|669.1|668.7|668.7|668.4|241
1654528530000|2022-06-06 15:15:30||668.3||668.4||668.4||668.3|744
1654528550000|2022-06-06 15:15:50||668.3||668.3||668.3||668.3|0
1654528560000|2022-06-06 15:16:00|668.9|668.5|668.5|668.1|668.9|668.5|668.5|668.1|1188
1654528570000|2022-06-06 15:16:10|668.7|668.3|668.6|668.1|668.7|668.3|668.5|668.1|158
1654528580000|2022-06-06 15:16:20|668.8|668.4|668.6|668.2|668.8|668.4|668.6|668.2|0
1654528600000|2022-06-06 15:16:40|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|0
1654528610000|2022-06-06 15:16:50|668.6|668.5|668.6|668.3|668.6|668.5|668.6|668.3|1221
1654528620000|2022-06-06 15:17:00|668.8|668.5|669|668.7|669|668.7|668.8|668.5|0
1654528630000|2022-06-06 15:17:10|668.8|668.4|668.4|668.1|668.8|668.4|668.4|668.1|444
1654528640000|2022-06-06 15:17:20|668.6|668|668.2|667.8|668.6|668.1|668.2|667.8|242
1654528650000|2022-06-06 15:17:30|668.4|668|668.2|667.8|668.6|668|668|667.5|1103
1654528660000|2022-06-06 15:17:40|668|667.6|668|667.6|668|667.6|668|667.6|0
1654528670000|2022-06-06 15:17:50|668.2|667.7|667.7|667.2|668.2|667.7|667.7|667.2|1
1654528680000|2022-06-06 15:18:00|667.9|667.3|667.8|667.4|667.9|667.5|667.7|667.3|0
1654528690000|2022-06-06 15:18:10|668|667.5|667.8|667.3|668|667.5|667.8|667.3|0
1654528700000|2022-06-06 15:18:20|667.9|667.5|667.8|667.3|667.9|667.5|667.7|667.3|0
1654528710000|2022-06-06 15:18:30|667.7|667.2|667.6|667|667.8|667.3|667.6|667|0
1654528720000|2022-06-06 15:18:40|667.7|667.2|667.6|667.3|667.8|667.5|667.6|667.2|700
1654528740000|2022-06-06 15:19:00|667.7|667.1|667.7|667.3|667.7|667.3|667.5|667.1|14
1654528750000|2022-06-06 15:19:10|667.9|667.1|667.8|667.3|667.9|667.4|667.4|667|374
1654528760000|2022-06-06 15:19:20|667.6|667|667.8|667.1|667.8|667.1|667.6|666.9|0
1654528770000|2022-06-06 15:19:30|667.6|666.9|667.3|666.9|667.6|667.1|667.3|666.9|0
1654528780000|2022-06-06 15:19:40|667.5|667|667.5|667|667.5|667|667.5|667|52
1654528790000|2022-06-06 15:19:50|667.1|666.5|667.3|666.7|667.3|666.7|667.1|666.5|377
1654528800000|2022-06-06 15:20:00|666.9|666.5|666.9|666.3|666.9|666.5|666.7|666.1|2005
1654528810000|2022-06-06 15:20:10|666.7|666.2|666.9|666.4|666.9|666.4|666.7|666.2|0
1654528820000|2022-06-06 15:20:20|666.6|666.1|666.8|666.3|666.8|666.3|666.6|666.1|231
1654528840000|2022-06-06 15:20:40|666.6|666.1|666.7|666.1|666.7|666.1|666.5|665.9|814
1654528850000|2022-06-06 15:20:50|666.4|666|666.7|666.3|666.9|666.5|666.4|666|2134
1654528860000|2022-06-06 15:21:00|666.9|666.4|666.9|666.4|667.1|666.6|666.9|666.4|220
1654528870000|2022-06-06 15:21:10|667.1|666.6|667|666.5|667.1|666.7|666.8|666.3|301
1654528880000|2022-06-06 15:21:20|666.8|666.4|666.8|666.3|667|666.6|666.8|666.3|405
1654528890000|2022-06-06 15:21:30|667|666.5|666.8|666.3|667|666.5|666.8|666.3|0
1654528900000|2022-06-06 15:21:40|667|666.5|667|666.5|667|666.5|667|666.5|0
1654528910000|2022-06-06 15:21:50|666.8|666.6|666.8|666.3|666.8|666.6|666.6|666.1|0
1654528920000|2022-06-06 15:22:00|667|666.5|666.8|666.2|667|666.5|666.8|666.2|0
1654528940000|2022-06-06 15:22:20|666.6|666.4|666.5|666.2|666.6|666.4|666.5|666.2|640
1654528950000|2022-06-06 15:22:30|666.7|666.4|666.6|666.1|666.7|666.4|666.4|665.9|691
1654528970000|2022-06-06 15:22:50|666.3|665.8|666.2|665.7|666.4|665.9|666.2|665.6|2897
1654528980000|2022-06-06 15:23:00||665.8||665.8||665.8||665.8|0
1654528990000|2022-06-06 15:23:10|666.6|666|666.6|666|666.6|666|666.4|665.8|639
1654529000000|2022-06-06 15:23:20|666.4|665.8|666.3|665.8|666.4|665.8|666.3|665.8|0
1654529010000|2022-06-06 15:23:30|666.5|666|666.5|666.1|666.5|666.1|666.5|666|0
1654529020000|2022-06-06 15:23:40|666.3|665.9|666.3|665.8|666.3|665.9|666.3|665.8|510
1654529030000|2022-06-06 15:23:50|666.5|666|666.7|666.1|666.9|666.3|666.5|666|452
1654529040000|2022-06-06 15:24:00|666.9|666.3|666.9|666.3|666.9|666.3|666.7|666.1|0
1654529050000|2022-06-06 15:24:10|667.1|666.6|667.1|666.6|667.1|666.6|667.1|666.6|705
1654529060000|2022-06-06 15:24:20|667.2|666.4|667.1|666.6|667.2|666.6|666.9|666.4|0
1654529070000|2022-06-06 15:24:30|666.9|666.8|667.3|666.8|667.3|666.8|666.9|666.8|0
1654529100000|2022-06-06 15:25:00|667.2|666.6|667.2|666.8|667.2|666.8|667|666.6|0
1654529110000|2022-06-06 15:25:10|667|666.6|666.8|666.4|667|666.6|666.8|666.3|163
1654529120000|2022-06-06 15:25:20|667|666.6|667.4|667|667.5|667|667|666.6|1986
1654529130000|2022-06-06 15:25:30|667.2|666.8|666.7|666.1|667.2|666.8|666.6|666.1|1701
1654529140000|2022-06-06 15:25:40|666.6||666.6||666.6||666.6||0
1654529150000|2022-06-06 15:25:50|666.8|666.2|667.1|666.5|667.1|666.5|666.6|666.2|820
1654529160000|2022-06-06 15:26:00|666.8|666.3|666.8|666.3|667|666.5|666.8|666.3|57
1654529170000|2022-06-06 15:26:10|667|666.5|666.3|666|667|666.5|666.3|666|1747
1654529180000|2022-06-06 15:26:20|666.5|666.1|666.7|666.2|666.7|666.2|666.5|666|0
1654529190000|2022-06-06 15:26:30|666.5|666.1|666.7|666.3|666.7|666.3|666.5|666.1|0
1654529200000|2022-06-06 15:26:40|666.5|666.1|666.4|665.8|666.8|666.2|666.4|665.8|2892
1654529210000|2022-06-06 15:26:50|666.3|666|666.5|666|666.5|666|666.3|666|0
1654529220000|2022-06-06 15:27:00|666.4|665.9|666.6|666|666.6|666.1|666.4|665.9|0
1654529230000|2022-06-06 15:27:10|666.4|665.8|666.4|665.8|666.4|665.8|666.4|665.8|0
1654529240000|2022-06-06 15:27:20|666.5|666|666.3|665.6|666.5|666|666.2|665.6|405
1654529250000|2022-06-06 15:27:30|666.2|665.8|666.6|666|666.8|666.2|666.2|665.8|539
1654529260000|2022-06-06 15:27:40|666.8|666.2|666.5|666|666.8|666.2|666.5|666|1465
1654529270000|2022-06-06 15:27:50|666.7|666.2|666.9|666.4|666.9|666.4|666.7|666.2|1012
1654529280000|2022-06-06 15:28:00|666.7|666.2|666.7|666.2|666.7|666.2|666.4|666|409
1654529320000|2022-06-06 15:28:40|666.5|666|666.5|666|666.5|666|666.5|666|0
1654529330000|2022-06-06 15:28:50|666.7|666.2|666.7|666.3|666.8|666.4|666.4|666|1274
1654529340000|2022-06-06 15:29:00|666.9|666.5|666.9|666.3|667.1|666.5|666.9|666.3|503
1654529350000|2022-06-06 15:29:10|667.1|666.4|667.1|666.6|667.1|666.6|667.1|666.4|0
1654529360000|2022-06-06 15:29:20|666.9|666.5|667.2|666.8|667.2|666.8|666.9|666.5|905
1654529370000|2022-06-06 15:29:30|667.5|666.6|667.5|666.9|667.5|666.9|667.3|666.6|256
1654529380000|2022-06-06 15:29:40|667.4|666.7|667.3|666.9|667.6|666.9|667.2|666.7|0
1654529390000|2022-06-06 15:29:50|667.4||667.3||667.4||667.3||0
1654585220000|2022-06-07 07:00:20|668.4|666|666.9|666|668.4|666.1|666.9|666|11445
1654585230000|2022-06-07 07:00:30|666.8|665.6|666.9|665.5|667|665.8|665.5|665.4|92182
1654585240000|2022-06-07 07:00:40|666.8|665.6|667.5|666.3|667.5|666.5|666.7|665.5|1510
1654585250000|2022-06-07 07:00:50|667.4|666.6|667.5|666.4|667.7|666.6|667.4|665.9|0
1654585260000|2022-06-07 07:01:00|667.4||667.5||667.5||667.4||0
1654585270000|2022-06-07 07:01:10||666.5||666.5||666.5||666.5|0
1654585290000|2022-06-07 07:01:30||666.7||666.8||666.8||666.7|0
1654585300000|2022-06-07 07:01:40|667.4|666.7|668.6|667.3|668.7|667.3|667.4|666.7|1456
1654585310000|2022-06-07 07:01:50|668.7|667.4|669|667.7|669|667.7|668.7|667.4|0
1654585320000|2022-06-07 07:02:00|669.1|667.8|669.1|667.9|669.4|668.1|669|667.7|729
1654585330000|2022-06-07 07:02:10|669.2|668|669.3|668.3|669.4|668.3|669.2|667.9|0
1654585340000|2022-06-07 07:02:20|669.2|668.5|669.3|668.5|669.5|668.5|669.1|668.5|3244
1654585350000|2022-06-07 07:02:30|669.2|668.3|668.8|667.8|669.2|668.5|668.4|667.2|4135
1654585360000|2022-06-07 07:02:40|668.7||668.9||668.9||668.7||0
1654585370000|2022-06-07 07:02:50|669|668|669.3|668.3|669.3|668.3|669|668|0
1654585380000|2022-06-07 07:03:00|669.2|668.2|667.5|666.1|669.2|668.2|667.1|665.8|29818
1654585390000|2022-06-07 07:03:10|667.6|666.2|668.4|667.3|668.6|667.4|667.6|666.2|374
1654585400000|2022-06-07 07:03:20|668.5|667.4|668.8|667.6|668.8|667.6|668.5|667.4|0
1654585410000|2022-06-07 07:03:30|668.7|667.7|668.8|667.5|669.1|667.8|668.5|667.4|0
1654585420000|2022-06-07 07:03:40|668.9|667.6|669.1|668|669.2|668|668.9|667.5|0
1654585430000|2022-06-07 07:03:50|669.2|668.1|668.1|667.5|669.4|668.1|667.9|667.5|14212
1654585440000|2022-06-07 07:04:00||667.6||667.5||667.6||667.5|0
1654585450000|2022-06-07 07:04:10||667.6||667.5||667.6||667.5|0
1654585460000|2022-06-07 07:04:20|668.6|667.6|669.4|668.1|669.4|668.1|668.6|667.6|439
1654585470000|2022-06-07 07:04:30|669.3|668.2|669.5|668.1|669.5|668.2|669.2|668.1|0
1654585480000|2022-06-07 07:04:40|669.4|668.2|669.1|668.1|669.5|668.2|669.1|668.1|0
1654585490000|2022-06-07 07:04:50|669.2||669.4||669.4||669.2||0
1654585500000|2022-06-07 07:05:00|669.5|668.2|668.5|668|669.5|668.3|668.3|668|4162
1654585510000|2022-06-07 07:05:10|668.7|668.1|668.9|668.2|669.1|668.7|668.7|668.1|3184
1654585520000|2022-06-07 07:05:20|669|668.3|668.9|668.4|669|668.7|668.9|668.3|500
1654585530000|2022-06-07 07:05:30|669|668.5|670|669.3|670|669.3|669|668.5|732
1654585550000|2022-06-07 07:05:50|669.9|669.2|669.3|668.8|669.9|669.2|669.3|668.8|514
1654585560000|2022-06-07 07:06:00|669.6|668.9|669.7|669|669.7|669.1|669.6|668.9|209
1654585570000|2022-06-07 07:06:10||669.1||669.1||669.1||669.1|0
1654585580000|2022-06-07 07:06:20|670|669.2|671.1|670.2|671.1|670.2|670|669.2|2056
1654585590000|2022-06-07 07:06:30|671|670.1|670.5|670|671|670.1|670.5|670|1229
1654585600000|2022-06-07 07:06:40|670.6||671||671||670.6||0
1654585610000|2022-06-07 07:06:50|671.1|670.1|671.2|670.3|671.2|670.3|671.1|670.1|0
1654585620000|2022-06-07 07:07:00|671.1|670.2|671.3|670.4|671.3|670.4|671|670.1|0
1654585630000|2022-06-07 07:07:10|671.2|670.3|670.6|670|671.2|670.3|670.5|670|2638
1654585640000|2022-06-07 07:07:20|670.5||671||671||670.5||0
1654585650000|2022-06-07 07:07:30|670.9|669.8|669.7|669|670.9|669.9|669.7|668.8|28078
1654585660000|2022-06-07 07:07:40|669.6|669.1|669.7|669|670|669.4|669.6|669|10200
1654585670000|2022-06-07 07:07:50|669.6|668.9|669.7|668.9|669.7|668.9|669.6|668.9|0
1654585680000|2022-06-07 07:08:00|669.8|669|670.2|669.8|670.2|669.8|669.8|669|296
1654585690000|2022-06-07 07:08:10|670|669.5|670.2|669.4|670.2|669.5|669.9|669.4|483
1654585700000|2022-06-07 07:08:20|670.1|669.3|669.4|669|670.1|669.3|669.4|669|2400
1654585710000|2022-06-07 07:08:30|669.5|669.1|670.6|669.8|670.6|669.8|669.5|669.1|1200
1654585720000|2022-06-07 07:08:40|670.5|669.7|670.4|669.7|670.5|669.7|670.4|669.7|1475
1654585730000|2022-06-07 07:08:50||669.6||669.6||669.6||669.6|0
1654585740000|2022-06-07 07:09:00|670.3|669.8|671.4|670.4|671.4|670.4|670.2|669.8|2660
1654585750000|2022-06-07 07:09:10||670.5||670.5||670.5||670.5|0
1654585760000|2022-06-07 07:09:20|671.3|670.4|671|670.3|671.3|670.4|670.4|669.8|21455
1654585770000|2022-06-07 07:09:30|671.1|671|671.1|670.3|671.2|671|671.1|670.3|1000
1654585780000|2022-06-07 07:09:40|671.2||671.2||671.2||671.2||0
1654585790000|2022-06-07 07:09:50|671.1|670.2|670.6|669.9|671.1|670.2|670.6|669.9|1490
1654585800000|2022-06-07 07:10:00|670.5|669.8|670.4|669.8|670.5|669.8|670.1|669.8|140
1654585810000|2022-06-07 07:10:10|670.3||670.1||670.4||670.1||5731
1654585820000|2022-06-07 07:10:20|670|669.5|670.3|669.7|670.3|669.7|669.4|669|20568
1654585830000|2022-06-07 07:10:30|670.5||670.6||670.6||670.5||0
1654585840000|2022-06-07 07:10:40|670.7|669.8|670.7|669.9|670.7|669.9|670.7|669.8|0
1654585850000|2022-06-07 07:10:50|670.6|669.8|670.5|669.7|670.6|669.8|670.5|669.7|1450
1654585860000|2022-06-07 07:11:00|670.4|669.6|670.2|669.3|670.4|669.6|670.2|669.3|0
1654585870000|2022-06-07 07:11:10|670.1|669.4|670|669.1|670.2|669.5|670|669|2000
1654585910000|2022-06-07 07:11:50|669.9|669|669.1|668.4|669.9|669|669.1|668.4|3607
1654585930000|2022-06-07 07:12:10||668.5||668.5||668.5||668.5|0
1654585940000|2022-06-07 07:12:20|669.2|668.6|670.1|669.4|670.1|669.4|669.2|668.6|1302
1654585950000|2022-06-07 07:12:30|670.2||670.2||670.2||670.2||0
1654585960000|2022-06-07 07:12:40|670.1|669.5|670|669.3|670.1|669.5|670|669.2|0
1654585970000|2022-06-07 07:12:50|669.9|669.2|669.8|669.2|669.9|669.2|669.8|669.2|2011
1654585980000|2022-06-07 07:13:00|669.9|669.1|670.1|669.3|670.2|669.3|669.9|669.1|0
1654585990000|2022-06-07 07:13:10|670.2||670.2||670.2||670.2||0
1654586000000|2022-06-07 07:13:20|670.3|669.4|670.5|669.7|670.5|669.7|670.3|669.4|0
1654586010000|2022-06-07 07:13:30|670.6|669.8|670.4|669.7|670.6|669.9|670.4|669.7|2077
1654586020000|2022-06-07 07:13:40|670.5|669.8|670.7|670|670.7|670|670.5|669.8|0
1654586030000|2022-06-07 07:13:50|670.6|669.9|670.6|669.8|670.6|669.9|670.6|669.8|0
1654586040000|2022-06-07 07:14:00|670.5||670.5||670.5||670.5||0
1654586050000|2022-06-07 07:14:10|670.6|669.9|671|670.1|671|670.1|670.6|669.9|0
1654586080000|2022-06-07 07:14:40||670.2||670.5||670.5||670.2|0
1654586110000|2022-06-07 07:15:10|670.9||671||671||670.9||0
1654586120000|2022-06-07 07:15:20|671.1|670.6|671.2|670.9|671.5|670.9|671.1|670.6|8460
1654586130000|2022-06-07 07:15:30|671.1|670.8|671|670.2|671.1|670.8|670.7|670.2|1644
1654586150000|2022-06-07 07:15:50|670.7|670|670.7|670.1|670.7|670.1|670.7|670|0
1654586160000|2022-06-07 07:16:00|670.6|670|670.2|669.5|670.6|670|670.1|669.5|1200
1654586170000|2022-06-07 07:16:10|670.1|669.4|670|669.4|670.1|669.4|669.6|669.1|3697
1654586180000|2022-06-07 07:16:20|670.1|669.5|670.1|669.3|670.1|669.7|670.1|669.3|0
1654586190000|2022-06-07 07:16:30||669.4||669.5||669.5||669.4|0
1654586210000|2022-06-07 07:16:50|670.2|669.6|670.5|669.9|670.5|670|670.2|669.6|637
1654586220000|2022-06-07 07:17:00|670.8|669.8|671.1|670.5|671.1|670.5|670.8|669.7|7052
1654586230000|2022-06-07 07:17:10|671|670.6|670.5|669.8|671|670.6|670.5|669.8|278
1654586240000|2022-06-07 07:17:20||669.7||669.7||669.7||669.7|0
1654586250000|2022-06-07 07:17:30||669.8||669.8||669.8||669.8|0
1654586270000|2022-06-07 07:17:50|670.4|669.7|670.2|669.5|670.4|669.7|670.2|669.5|0
1654586280000|2022-06-07 07:18:00|670.3|669.6|670.4|669.5|670.4|669.6|670.3|669.5|0
1654586290000|2022-06-07 07:18:10|670.3|669.6|670.2|669.6|670.3|669.6|669.6|669.6|3543
1654586300000|2022-06-07 07:18:20||669.5||669.5||669.5||669.5|0
1654586330000|2022-06-07 07:18:50|670.1|669.4|669.6|669|670.1|669.4|669.6|668.9|1038
1654586340000|2022-06-07 07:19:00|669.5|668.9|669.2|668.4|669.5|668.9|669.2|668.4|0
1654586350000|2022-06-07 07:19:10||668.5||668.5||668.5||668.5|0
1654586370000|2022-06-07 07:19:30|669.1|668.6|669.2|668.6|669.2|668.6|669|668.5|1897
1654586380000|2022-06-07 07:19:40|669.3|668.5|669|668.5|669.3|669|669|668.5|6777
1654586400000|2022-06-07 07:20:00|668.9||668.9||668.9||668.7||500
1654586410000|2022-06-07 07:20:10|669|668.6|668.6|668.5|669.1|668.6|668.6|668.5|5795
1654586420000|2022-06-07 07:20:20|668.7|668.6|668.9|668.5|668.9|668.6|668.7|668.5|2364
1654586430000|2022-06-07 07:20:30|668.8|668.3|668.5|668|668.8|668.3|668.5|668|500
1654586440000|2022-06-07 07:20:40|668.4|668.1|668.4|668.1|668.4|668.1|668.4|668|0
1654586450000|2022-06-07 07:20:50||668||668||668||668|0
1654586460000|2022-06-07 07:21:00|668.3|667.7|667.9|667.5|668.3|667.7|667.9|667.5|6000
1654586470000|2022-06-07 07:21:10|667.8|667.6|667.9|667.5|667.9|667.6|667.7|667.5|4966
1654586480000|2022-06-07 07:21:20|667.8|667.6|668.1|667.5|668.1|667.7|667.6|667.5|3695
1654586490000|2022-06-07 07:21:30|668|667.4|667.7|667.3|668|667.6|667.7|667.3|1000
1654586500000|2022-06-07 07:21:40|667.6|667.2|667.2|667|667.6|667.2|667.2|666.7|8660
1654586510000|2022-06-07 07:21:50|667.1|667.1|667.4|667.1|667.5|667.1|667.1|667|3439
1654586520000|2022-06-07 07:22:00||667.2||667.2||667.2||667.2|0
1654586530000|2022-06-07 07:22:10||667.3||667||667.3||667|630
1654586540000|2022-06-07 07:22:20|667.3||667.4||667.4||667.2||954
1654586550000|2022-06-07 07:22:30||667.1||667||667.1||667|0
1654586580000|2022-06-07 07:23:00|667.3||667.4||667.4||667.3||140
1654586610000|2022-06-07 07:23:30|667.3||667.3||667.3||667.3||0
1654586620000|2022-06-07 07:23:40|667.2||667.2||667.4||667.2||793
1654586630000|2022-06-07 07:23:50|667.3|667.1|667.4|667|667.4|667.1|667.3|667|251
1654586640000|2022-06-07 07:24:00|666.9|666.8|666.5|665.9|667.4|666.9|666.5|665.9|10000
1654586650000|2022-06-07 07:24:10|666.6|665.8|666.8|666.3|666.8|666.3|666.5|665.8|836
1654586660000|2022-06-07 07:24:20||666.2||666.3||666.3||666.2|0
1654586670000|2022-06-07 07:24:30||666.2||666||666.2||666|0
1654586680000|2022-06-07 07:24:40|666.6|666.1|666.6|666.2|666.6|666.2|666.6|666.1|0
1654586690000|2022-06-07 07:24:50|666.7|666.3|667|666.6|667|666.7|666.7|666.3|375
1654586700000|2022-06-07 07:25:00||666.5||666.5||666.5||666.5|0
1654586710000|2022-06-07 07:25:10|666.9|666.6|667.2|666.6|667.3|666.9|666.9|666.6|1888
1654586720000|2022-06-07 07:25:20|667.1||666.9||667.1||666.9||0
1654586730000|2022-06-07 07:25:30|666.8|666.5|666.7|666|666.8|666.5|666.7|666|608
1654586740000|2022-06-07 07:25:40||666.1||666.1||666.1||666.1|0
1654586750000|2022-06-07 07:25:50||666||666||666||666|0
1654586760000|2022-06-07 07:26:00||666.1||666.2||666.3||666.1|600
1654586770000|2022-06-07 07:26:10||666.1||666.1||666.1||666.1|0
1654586780000|2022-06-07 07:26:20|666.9|666.2|665.8|665|666.9|666.3|665.8|665|17211
1654586790000|2022-06-07 07:26:30|665.6|665.6|665.6|665.1|665.8|665.6|665.6|665.1|5000
1654586800000|2022-06-07 07:26:40|665.8|665.2|665.6|665.2|665.8|665.5|665.6|665.2|1096
1654586810000|2022-06-07 07:26:50||665.1||665||665.1||665|0
1654586820000|2022-06-07 07:27:00||665.1||665||665.1||665|0
1654586830000|2022-06-07 07:27:10|665.7|665.1|665.3|665|665.7|665.5|665.3|665|17283
1654586840000|2022-06-07 07:27:20|665.2|665.1|665.5|665|665.5|665.2|665.1|665|34872
1654586860000|2022-06-07 07:27:40||665.1||665.2||665.2||665.1|0
1654586880000|2022-06-07 07:28:00|665.6|665.5|665.9|665.5|665.9|665.5|665.6|665.1|2914
1654586890000|2022-06-07 07:28:10|666|665.6|666.7|666.1|666.8|666.4|666|665.6|1695
1654586900000|2022-06-07 07:28:20||666||666||666||665.9|0
1654586910000|2022-06-07 07:28:30|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|0
1654586930000|2022-06-07 07:28:50|666.5||666.4||666.5||666.4||0
1654586940000|2022-06-07 07:29:00|666.3|666|666.1|665.4|666.3|666|666.1|665.4|35
1654586960000|2022-06-07 07:29:20|666|665.5|665.9|665.4|666|665.5|665.9|665.3|1500
1654586970000|2022-06-07 07:29:30|665.8|665.3|665.8|665.3|665.8|665.3|665.8|665.3|0
1654586990000|2022-06-07 07:29:50|665.7|665.1|665.5|665.1|665.7|665.1|665.5|665|1950
1654587000000|2022-06-07 07:30:00|665.4|665|665.1|664.6|665.4|665|664.8|664.4|6579
1654587010000|2022-06-07 07:30:10|665.2|664.4|665|664.5|665.2|665.1|665|664.3|5000
1654587020000|2022-06-07 07:30:20|665.1|665|665.1|664.5|665.3|665|665.1|664.5|20000
1654587030000|2022-06-07 07:30:30|665||665||665||665||0
1654587050000|2022-06-07 07:30:50|664.9||664.9||664.9||664.9||0
1654587060000|2022-06-07 07:31:00|665|664.6|665.3|665|665.3|665|665|664.6|1811
1654587090000|2022-06-07 07:31:30|665.2|665.1|665.3|665.1|665.3|665.1|665.2|665.1|1303
1654587100000|2022-06-07 07:31:40|665.2|665|664.9|664.5|665.2|665|664.9|664.5|243
1654587110000|2022-06-07 07:31:50|664.8|664.3|664.5|664|664.8|664.3|664.5|663.9|800
1654587120000|2022-06-07 07:32:00||664.1||664.1||664.2||664.1|187
1654587130000|2022-06-07 07:32:10||664||664||664||664|0
1654587140000|2022-06-07 07:32:20|664.6|664.1|664.6|664.5|664.7|664.5|664.6|664.1|240
1654587150000|2022-06-07 07:32:30|664.7|664.6|665.1|664.7|665.1|664.7|664.7|664.5|2865
1654587160000|2022-06-07 07:32:40|665.2|664.6|665.6|665|665.7|665.3|665.2|664.6|1136
1654587180000|2022-06-07 07:33:00|665.5||665.5||665.5||665.5||0
1654587200000|2022-06-07 07:33:20|665.4|665.1|664.8|664.5|665.4|665.1|664.8|664.5|950
1654587220000|2022-06-07 07:33:40|664.7||664.7||664.8||664.7||60
1654587270000|2022-06-07 07:34:30|664.6|664.2|664.5|663.9|664.6|664.2|664.5|663.9|14000
1654587290000|2022-06-07 07:34:50||664||664||664||664|0
1654587310000|2022-06-07 07:35:10||664.1||664||664.2||664|500
1654587320000|2022-06-07 07:35:20|664.6|664.1|664.5|664.1|664.7|664.4|664.5|664.1|704
1654587330000|2022-06-07 07:35:30|664.4|664|664.3|664|664.4|664|664.3|664|1463
1654587340000|2022-06-07 07:35:40|664.4|664.1|664.5|664.3|664.5|664.3|664.4|664.1|2119
1654587350000|2022-06-07 07:35:50|664.4|664.2|664.6|664.3|664.6|664.4|664.4|664.1|2535
1654587360000|2022-06-07 07:36:00|664.5|664.2|664.3|664|664.5|664.2|664.3|664|406
1654587370000|2022-06-07 07:36:10|664.2|664.4|664.1|664|664.5|664.4|664.1|664|11640
1654587380000|2022-06-07 07:36:20|664|663.8|663.9|663.3|664|663.8|663.9|663.3|5051
1654587390000|2022-06-07 07:36:30||663.4||663.4||663.4||663.4|0
1654587400000|2022-06-07 07:36:40||663.5||663.6||663.6||663.5|481
1654587410000|2022-06-07 07:36:50|664|663.7|664.5|664|664.5|664|664|663.7|1406
1654587430000|2022-06-07 07:37:10|664.4||664.4||664.4||664.4||0
1654587450000|2022-06-07 07:37:30|664.3|663.9|664|663.4|664.3|663.9|664|663.4|1
1654587460000|2022-06-07 07:37:40|663.9|663.3|663.8|663.3|663.9|663.3|663.8|663.2|0
1654587470000|2022-06-07 07:37:50|663.7|663.2|663.6|663.2|663.7|663.2|663.6|663.2|0
1654587500000|2022-06-07 07:38:20||663.1||663.1||663.2||663|0
1654587510000|2022-06-07 07:38:30|663.5|663|663.5|663.1|663.5|663.1|663.5|663|0
1654587520000|2022-06-07 07:38:40||663||663.1||663.1||663|0
1654587530000|2022-06-07 07:38:50||663||663.1||663.1||663|0
1654587540000|2022-06-07 07:39:00|663.6|663.2|663.6|663.1|663.7|663.4|663.6|663|1371
1654587550000|2022-06-07 07:39:10|663.5|663|663.5|663|663.5|663.1|663.5|663|0
1654587560000|2022-06-07 07:39:20|663.4||663.4||663.4||663.4||0
1654587580000|2022-06-07 07:39:40|663.5|663.1|663.6|663.1|663.6|663.3|663.5|663|1312
1654587590000|2022-06-07 07:39:50|663.5|663|663.4|663|663.5|663|663.4|663|841
1654587600000|2022-06-07 07:40:00|663.3|663.1|663.4|663.1|663.4|663.1|663.1|663.1|5672
1654587610000|2022-06-07 07:40:10|663.5|663.2|663.7|663.3|663.9|663.6|663.5|663.2|1698
1654587620000|2022-06-07 07:40:20||663.2||663.3||663.3||663.2|0
1654587630000|2022-06-07 07:40:30||663.2||663.2||663.2||663.2|0
1654587640000|2022-06-07 07:40:40||663.1||663.1||663.1||663.1|0
1654587660000|2022-06-07 07:41:00|663.6||663.6||663.6||663.6||0
1654587720000|2022-06-07 07:42:00|663.7|663.2|664.1|663.7|664.1|663.8|663.7|663.2|1837
1654587730000|2022-06-07 07:42:10|664.2||664.2||664.2||664.2||0
1654587740000|2022-06-07 07:42:20|664.1|663.8|664.1|663.9|664.1|663.9|664.1|663.8|0
1654587750000|2022-06-07 07:42:30|664|663.8|663.9|663.6|664.1|663.8|663.9|663.6|825
1654587760000|2022-06-07 07:42:40|663.8||663.8||663.8||663.8||431
1654587770000|2022-06-07 07:42:50|663.9|663.5|663.7|663.3|663.9|663.5|663.7|663.3|4569
1654587780000|2022-06-07 07:43:00|663.8|663.4|663.9|663.6|663.9|663.6|663.8|663.4|1346
1654587790000|2022-06-07 07:43:10|664|663.7|664.3|663.9|664.5|664.1|664|663.7|1025
1654587800000|2022-06-07 07:43:20||663.8||663.7||663.8||663.7|0
1654587830000|2022-06-07 07:43:50|664.4|663.8|664.5|664.3|664.5|664.3|664.3|663.8|1365
1654587840000|2022-06-07 07:44:00|664.6|664.5|664.7|664.5|664.7|664.5|664.6|664.5|2399
1654587860000|2022-06-07 07:44:20|664.8|664.6|664.8|664.5|664.8|664.6|664.8|664.5|882
1654587870000|2022-06-07 07:44:30|664.9|664.6|664.9|664.7|664.9|664.7|664.9|664.6|251
1654587880000|2022-06-07 07:44:40||664.6||664.5||664.6||664.5|0
1654587890000|2022-06-07 07:44:50|665|664.6|665.2|664.7|665.2|664.7|665|664.6|907
1654587900000|2022-06-07 07:45:00||664.6||664.7||664.7||664.6|0
1654587910000|2022-06-07 07:45:10|665.3|665.3|665.9|665.3|665.9|665.4|665.3|665.3|1255
1654587920000|2022-06-07 07:45:20|665.8|665.5|665.7|665.1|665.8|665.7|665.7|665.1|3250
1654587940000|2022-06-07 07:45:40|665.8|665.5|665.9|665.5|665.9|665.6|665.8|665.5|519
1654587950000|2022-06-07 07:45:50|665.8|665.4|665.6|665.1|665.8|665.4|665.6|665|410
1654587970000|2022-06-07 07:46:10|665.7|665.2|665.6|665.3|665.8|665.3|665.6|665.2|402
1654587980000|2022-06-07 07:46:20||665.2||665.1||665.2||665.1|0
1654587990000|2022-06-07 07:46:30|665.5|665|665.3|665|665.5|665|665.3|664.8|0
1654588030000|2022-06-07 07:47:10|665.4|665.1|665.5|665|665.5|665.3|665.4|665|1539
1654588040000|2022-06-07 07:47:20|665.4||665.4||665.4||665.4||0
1654588050000|2022-06-07 07:47:30|665.3|664.9|665.1|664.8|665.3|664.9|665.1|664.8|898
1654588070000|2022-06-07 07:47:50|665.2|664.9|665.3|665.1|665.3|665.1|665.2|664.9|1162
1654588080000|2022-06-07 07:48:00||665||664.8||665||664.8|0
1654588110000|2022-06-07 07:48:30||664.9||664.9||664.9||664.9|0
1654588120000|2022-06-07 07:48:40|665.2||665.3||665.3||665.2||0
1654588150000|2022-06-07 07:49:10|665.1|664.8|664.8|664.4|665.1|664.8|664.8|664.3|116
1654588180000|2022-06-07 07:49:40||664.5||664.4||664.5||664.4|1000
1654588210000|2022-06-07 07:50:10|664.9|664.8|664.8|664.4|664.9|664.8|664.7|664.4|2000
1654588230000|2022-06-07 07:50:30||664.5||664.4||664.5||664.4|150
1654588260000|2022-06-07 07:51:00|664.9|664.5|665|664.5|665|664.8|664.9|664.5|1230
1654588270000|2022-06-07 07:51:10||664.4||664.4||664.5||664.4|0
1654588290000|2022-06-07 07:51:30||664.5||664.5||664.5||664.5|0
1654588310000|2022-06-07 07:51:50|664.9|664.4|665.7|665.2|665.8|665.2|664.8|664.4|15214
1654588320000|2022-06-07 07:52:00|665.8|665.3|665.9|665.3|666.1|665.5|665.8|665.3|472
1654588330000|2022-06-07 07:52:10|665.8||665.8||665.8||665.8||0
1654588340000|2022-06-07 07:52:20|665.7||665.7||665.8||665.7||0
1654588350000|2022-06-07 07:52:30|665.6||665.6||665.6||665.6||0
1654588360000|2022-06-07 07:52:40|665.8|665.7|665.8|665.3|665.9|665.7|665.7|665.3|5000
1654588380000|2022-06-07 07:53:00|665.7|665.4|665.7|665.3|665.7|665.4|665.7|665.3|0
1654588390000|2022-06-07 07:53:10|665.9|665.4|666|665.5|666|665.5|665.9|665.4|3000
1654588410000|2022-06-07 07:53:30|665.9||665.9||665.9||665.9||0
1654588420000|2022-06-07 07:53:40||665.6||665.6||665.6||665.6|0
1654588430000|2022-06-07 07:53:50||665.5||665.5||665.5||665.5|0
1654588450000|2022-06-07 07:54:10||665.4||665.4||665.6||665.4|0
1654588460000|2022-06-07 07:54:20|665.8|665.5|665.9|665.4|665.9|665.5|665.8|665.4|0
1654588480000|2022-06-07 07:54:40|666|665.5|666.7|666.2|666.7|666.2|666|665.5|2655
1654588500000|2022-06-07 07:55:00||666.3||666.3||666.3||666.3|0
1654588510000|2022-06-07 07:55:10|666.8|666.4|666.5|665.9|667.1|666.5|666.5|665.9|475
1654588520000|2022-06-07 07:55:20|666.6||666.6||666.6||666.6||0
1654588530000|2022-06-07 07:55:30|666.7|666|666.7|666.1|666.7|666.1|666.7|666|0
1654588550000|2022-06-07 07:55:50|666.6|666|666.2|665.6|666.6|666|666.2|665.6|0
1654588560000|2022-06-07 07:56:00|666.1|665.5|666|665.4|666.1|665.5|666|665.3|0
1654588570000|2022-06-07 07:56:10||665.6||665.6||665.6||665.6|0
1654588660000|2022-06-07 07:57:40|666.1|665.7|666.2|665.6|666.2|665.8|666.1|665.6|1602
1654588670000|2022-06-07 07:57:50|666.1|665.5|665.5|665|666.1|665.5|665.5|665|2102
1654588690000|2022-06-07 07:58:10||665.2||665.3||665.3||665.2|0
1654588710000|2022-06-07 07:58:30|665.4|665.2|665.5|665.1|665.5|665.2|665.4|665|1460
1654588740000|2022-06-07 07:59:00|665.4|665|665.5|665.1|665.5|665.1|665.4|665|2271
1654588750000|2022-06-07 07:59:10|665.6|665|665.5|665|665.7|665.3|665.5|664.9|1000
1654588770000|2022-06-07 07:59:30|665.4|664.9|665.5|665|665.5|665|665.4|664.9|0
1654588790000|2022-06-07 07:59:50|665.7|665.6|666|665.4|666|665.6|665.7|665.1|6243
1654588800000|2022-06-07 08:00:00||665.5||665.6||665.6||665.5|0
1654588820000|2022-06-07 08:00:20||665.5||665.5||665.5||665.5|0
1654588830000|2022-06-07 08:00:30|666.1|665.6|666.2|665.6|666.2|665.9|666.1|665.6|594
1654588840000|2022-06-07 08:00:40|666.1|665.5|666|665.5|666.1|665.5|666|665.5|0
1654588850000|2022-06-07 08:00:50|665.9||665.9||665.9||665.9||0
1654588870000|2022-06-07 08:01:10|665.8|665.4|665.9|665.4|665.9|665.5|665.8|665.3|467
1654588890000|2022-06-07 08:01:30|666|665.5|666.2|665.7|666.2|665.8|666|665.5|2183
1654588900000|2022-06-07 08:01:40|666.1|665.6|665.5|665.2|666.1|665.6|665.4|665|4443
1654588910000|2022-06-07 08:01:50|665.4|665.1|665.3|664.8|665.4|665.1|665.3|664.8|26
1654588920000|2022-06-07 08:02:00|665.5|664.9|665.3|664.8|665.5|665|665.3|664.8|6543
1654588940000|2022-06-07 08:02:20|665.4|664.9|665.4|665|665.5|665.4|665.4|664.9|5000
1654588950000|2022-06-07 08:02:30|665.3|664.9|665.4|665|665.4|665|665.3|664.9|0
1654588960000|2022-06-07 08:02:40|665.3|664.9|665.3|664.8|665.3|664.9|665.3|664.8|160
1654588980000|2022-06-07 08:03:00||664.9||664.9||664.9||664.9|0
1654588990000|2022-06-07 08:03:10|665.4|665|665.5|665.1|665.5|665.3|665.4|665|476
1654589000000|2022-06-07 08:03:20||665||664.9||665||664.9|0
1654589010000|2022-06-07 08:03:30|665.4||665.3||665.4||665.3||0
1654589020000|2022-06-07 08:03:40|665.2|664.8|665.2|664.8|665.2|664.8|665.2|664.8|0
1654589040000|2022-06-07 08:04:00|665.1|664.7|664.9|664.5|665.1|664.7|664.8|664.3|12487
1654589050000|2022-06-07 08:04:10|664.8|664.4|664.8|664.3|664.8|664.4|664.8|664.3|600
1654589060000|2022-06-07 08:04:20|664.7|664.1|664.5|664.3|664.8|664.3|664.5|664.1|8049
1654589080000|2022-06-07 08:04:40|664.4|664.2|664.5|664.3|664.5|664.3|664.3|663.9|492
1654589090000|2022-06-07 08:04:50|664.4|664.2|664|663.7|664.4|664.2|664|663.7|826
1654589100000|2022-06-07 08:05:00|663.9|663.6|664|663.6|664.2|663.8|663.8|663.5|7919
1654589110000|2022-06-07 08:05:10||663.5||663.5||663.5||663.5|0
1654589120000|2022-06-07 08:05:20||663.6||663.7||663.7||663.6|300
1654589130000|2022-06-07 08:05:30|664.1|663.8|664.8|664.2|664.8|664.3|664|663.7|6863
1654589140000|2022-06-07 08:05:40|665|664.1|665|664.5|665|664.9|664.9|664.1|5091
1654589150000|2022-06-07 08:05:50||664.6||664.6||664.6||664.6|0
1654589160000|2022-06-07 08:06:00||664.5||664.5||664.5||664.5|0
1654589170000|2022-06-07 08:06:10|665.1|665|665|664.5|665.2|665|665|664.5|5000
1654589180000|2022-06-07 08:06:20|664.9||664.8||664.9||664.8||352
1654589190000|2022-06-07 08:06:30|664.9|664.6|665.4|664.8|665.6|664.8|664.9|664.5|1674
1654589200000|2022-06-07 08:06:40|665.5|665|665.9|665.1|666|665.1|665.5|665|0
1654589210000|2022-06-07 08:06:50|665.7|665|665.6|665|665.7|665|665.6|665|0
1654589220000|2022-06-07 08:07:00|665.5|664.9|665.1|664.6|665.5|664.9|665.1|664.6|5000
1654589240000|2022-06-07 08:07:20|665.2|664.7|665.4|664.8|665.7|665.3|665.2|664.7|3348
1654589260000|2022-06-07 08:07:40|665.3|664.7|665.3|664.7|665.3|664.7|665.3|664.7|0
1654589310000|2022-06-07 08:08:30|665.2|664.6|665.1|664.6|665.2|664.7|664.7|664.6|489
1654589340000|2022-06-07 08:09:00|665|664.5|664.7|664.3|665|664.5|664.7|664.3|778
1654589360000|2022-06-07 08:09:20||664.2||664.2||664.2||664.2|0
1654589390000|2022-06-07 08:09:50|664.8|664.3|664.7|664.3|665.1|664.7|664.7|664.3|4257
1654589400000|2022-06-07 08:10:00||664.2||664.2||664.2||664.2|0
1654589430000|2022-06-07 08:10:30||664.3||664.3||664.4||664.3|0
1654589440000|2022-06-07 08:10:40||664.5||664.2||664.5||664.2|0
1654589460000|2022-06-07 08:11:00|664.6|664.1|664.7|664.1|664.7|664.1|664.6|664.1|0
1654589470000|2022-06-07 08:11:10|664.9|664.2|664.7|664.2|665|664.8|664.7|664.1|8000
1654589490000|2022-06-07 08:11:30|664.6|664.1|664.6|664.1|664.6|664.1|664.6|664.1|0
1654589530000|2022-06-07 08:12:10||664.2||664.2||664.2||664.2|0
1654589540000|2022-06-07 08:12:20||664.1||664.1||664.1||664.1|0
1654589550000|2022-06-07 08:12:30|664.5|663.9|664.4|663.9|664.5|664|664.4|663.9|4290
1654589580000|2022-06-07 08:13:00||663.8||663.8||663.8||663.8|0
1654589590000|2022-06-07 08:13:10|664.3||664.3||664.3||664.3||0
1654589600000|2022-06-07 08:13:20|664.4||664.4||664.4||664.4||0
1654589610000|2022-06-07 08:13:30|664.3|663.9|664.3|664|664.3|664|664.3|663.9|0
1654589630000|2022-06-07 08:13:50|664.4|664.1|665.2|664.7|665.3|664.9|664.4|664.1|5556
1654589640000|2022-06-07 08:14:00|665.1||665||665.1||665||0
1654589670000|2022-06-07 08:14:30|664.9|664.6|664.9|664.7|664.9|664.7|664.9|664.6|0
1654589680000|2022-06-07 08:14:40|665.4|664.8|665.5|665.1|665.6|665.2|665.2|664.8|11921
1654589690000|2022-06-07 08:14:50|665.4|665|665.3|664.9|665.4|665|665.2|664.8|0
1654589700000|2022-06-07 08:15:00|665.4|665.1|665.6|665.1|665.6|665.2|665.4|665.1|332
1654589710000|2022-06-07 08:15:10|665.5|665|665.5|664.9|665.5|665|665.5|664.9|0
1654589730000|2022-06-07 08:15:30||665||665||665||665|0
1654589740000|2022-06-07 08:15:40||664.9||664.9||664.9||664.9|0
1654589760000|2022-06-07 08:16:00|665.3|664.8|665.1|664.7|665.3|664.8|665.1|664.6|477
1654589770000|2022-06-07 08:16:10||664.6||664.6||664.6||664.6|0
1654589780000|2022-06-07 08:16:20||664.5||664.5||664.5||664.5|0
1654589790000|2022-06-07 08:16:30|665|664.4|664.4|664|665|664.4|664.4|664|894
1654589800000|2022-06-07 08:16:40|664.3|663.9|664.3|663.9|664.3|663.9|664.3|663.9|0
1654589830000|2022-06-07 08:17:10|||||||||65
1654589860000|2022-06-07 08:17:40|664.5|664.4|664.6|664.2|664.8|664.4|664.3|664|6047
1654589870000|2022-06-07 08:17:50||664.3||664.4||664.5||664.3|0
1654589880000|2022-06-07 08:18:00|664.7|664.5|664.9|664.4|665.1|664.7|664.7|664.4|456
1654589900000|2022-06-07 08:18:20|665|664.9|665.2|664.9|665.4|665|665|664.9|1836
1654589910000|2022-06-07 08:18:30|665.1|664.8|665|664.6|665.1|664.8|665|664.5|3164
1654589920000|2022-06-07 08:18:40|665.1|665|665.1|665|665.2|665|665.1|665|451
1654589930000|2022-06-07 08:18:50|665.2||665.2||665.2||665.2||352
1654589950000|2022-06-07 08:19:10|665.1||665.1||665.2||665.1||1949
1654589980000|2022-06-07 08:19:40|665.2||665.2||665.2||665.2||930
1654589990000|2022-06-07 08:19:50|665.3|665.1|665.3|665.1|665.3|665.1|665.3|665.1|385
1654590000000|2022-06-07 08:20:00|||||||||123
1654590050000|2022-06-07 08:20:50|665.5|665.4|665.4|665.1|665.5|665.4|665.4|665.1|4000
1654590100000|2022-06-07 08:21:40|665.5|665.2|665.4|665.1|665.5|665.3|665.4|665.1|460
1654590120000|2022-06-07 08:22:00|665.5|665.2|665.5|665.1|665.5|665.3|665.5|665.1|339
1654590150000|2022-06-07 08:22:30|665.4||665.4||665.4||665.4||1
1654590210000|2022-06-07 08:23:30||665.2||665.1||665.2||665.1|0
1654590230000|2022-06-07 08:23:50|665.3|665|665.1|665|665.3|665|665.1|665|459
1654590250000|2022-06-07 08:24:10|665.2||665.2||665.2||665.2||549
1654590260000|2022-06-07 08:24:20|665.3|665.1|665.4|665|665.4|665.1|665.3|665|349
1654590270000|2022-06-07 08:24:30|665.2||665.1||665.2||665.1||3314
1654590280000|2022-06-07 08:24:40|||||||||700
1654590290000|2022-06-07 08:24:50|||||||||5361
1654590300000|2022-06-07 08:25:00|665.2|664.9|664.7|664.1|665.2|664.9|664.5|664.1|4688
1654590320000|2022-06-07 08:25:20|664.6|664.2|664.7|664.3|664.8|664.3|664.6|664.2|0
1654590330000|2022-06-07 08:25:30||664.2||664.2||664.2||664.2|0
1654590340000|2022-06-07 08:25:40|664.6||664.6||664.6||664.6||0
1654590350000|2022-06-07 08:25:50||664.3||664.2||664.3||664.2|294
1654590360000|2022-06-07 08:26:00||664.1||664.1||664.1||664.1|0
1654590370000|2022-06-07 08:26:10||664.2||664.1||664.2||664.1|0
1654590400000|2022-06-07 08:26:40||664.2||664.2||664.2||664.2|0
1654590450000|2022-06-07 08:27:30|664.7|664.3|665.5|665|665.5|665.1|664.7|664.3|3633
1654590470000|2022-06-07 08:27:50|665.4|664.9|665.1|664.6|665.4|664.9|665.1|664.6|1000
1654590480000|2022-06-07 08:28:00|665||665||665||665||0
1654590520000|2022-06-07 08:28:40||664.5||664.5||664.5||664.5|0
1654590530000|2022-06-07 08:28:50|664.9|664.6|665.6|664.9|665.6|664.9|664.9|664.6|1114
1654590540000|2022-06-07 08:29:00|665.5|665|665.5|665|665.5|665.1|665.5|665|0
1654590550000|2022-06-07 08:29:10|665.4|664.9|665.2|664.9|665.4|664.9|665.2|664.9|0
1654590560000|2022-06-07 08:29:20|665.3|665|665.6|665|665.6|665|665.3|665|550
1654590580000|2022-06-07 08:29:40|665.5||665.5||665.5||665.5||0
1654590600000|2022-06-07 08:30:00|665.4|664.9|665.6|665.1|665.6|665.1|665.3|664.9|0
1654590610000|2022-06-07 08:30:10|665.4|665.2|665.6|665.2|665.6|665.3|665.4|665.2|385
1654590620000|2022-06-07 08:30:20|665.5|665.1|666|665.5|666|665.6|665.5|665.1|1171
1654590640000|2022-06-07 08:30:40|665.5|665.4|665.5|665.4|665.5|665.4|665.5|665.2|2550
1654590650000|2022-06-07 08:30:50|665.2|665.1|665.5|665|665.5|665.1|665.2|665|25000
1654590660000|2022-06-07 08:31:00||665.1||665.1||665.1||665.1|0
1654590680000|2022-06-07 08:31:20|665.1|665|665.5|665|665.5|665.1|665.1|665|13537
1654590690000|2022-06-07 08:31:30|665.4|665.1|665.4|665.1|665.4|665.1|665.4|665|1468
1654590700000|2022-06-07 08:31:40|665.5|665|665.3|665|665.5|665|665.3|665|700
1654590710000|2022-06-07 08:31:50|665.4|665.1|665.5|665.1|665.5|665.1|665.4|665.1|579
1654590720000|2022-06-07 08:32:00||665.2||665.1||665.2||665.1|0
1654590730000|2022-06-07 08:32:10|665.4|665|665.4|665|665.4|665|665.4|665|0
1654590750000|2022-06-07 08:32:30|665.3||665.3||665.3||665.2||3264
1654590760000|2022-06-07 08:32:40|665.2|664.9|665|664.5|665.2|665|665|664.5|10500
1654590770000|2022-06-07 08:32:50|664.9|664.4|664.8|664.4|664.9|664.4|664.8|664.4|0
1654590780000|2022-06-07 08:33:00||664.3||664.3||664.3||664.3|0
1654590790000|2022-06-07 08:33:10||664.4||664.4||664.4||664.4|0
1654590810000|2022-06-07 08:33:30|664.7|664.3|664.6|664.3|664.7|664.3|664.6|664.3|3
1654590820000|2022-06-07 08:33:40|664.7|664.4|664.8|664.5|664.8|664.6|664.6|664.4|5954
1654590850000|2022-06-07 08:34:10|664.9|664.6|665|664.5|665.1|664.8|664.9|664.5|826
1654590860000|2022-06-07 08:34:20||664.6||664.6||664.6||664.6|0
1654590870000|2022-06-07 08:34:30||664.5||664.5||664.5||664.5|0
1654590900000|2022-06-07 08:35:00|664.9|664.7|664.7|664.5|664.9|664.7|664.7|664.5|737
1654590910000|2022-06-07 08:35:10|664.8|664.6|665.4|664.9|665.5|665.1|664.8|664.6|4515
1654590920000|2022-06-07 08:35:20||665||665||665||665|0
1654590940000|2022-06-07 08:35:40|665.3||665.3||665.3||665.3||0
1654590950000|2022-06-07 08:35:50|665.4|665.1|665.4|665|665.4|665.1|665.4|665|10
1654590960000|2022-06-07 08:36:00|665.5|665.1|665.5|665.1|665.5|665.4|665.5|665.1|6509
1654590970000|2022-06-07 08:36:10||665||665||665||665|0
1654590980000|2022-06-07 08:36:20||665.1||665.1||665.1||665.1|0
1654591000000|2022-06-07 08:36:40||665.2||665.2||665.2||665.2|0
1654591070000|2022-06-07 08:37:50|665.6|665.3|665.5|665.2|665.7|665.5|665.4|665.2|7006
1654591080000|2022-06-07 08:38:00|665.6|665.5|665.6|665.2|665.7|665.5|665.6|665.2|4997
1654591110000|2022-06-07 08:38:30||665.3||665.2||665.3||665.2|150
1654591170000|2022-06-07 08:39:30|665.7|665.6|665.6|665.2|665.8|665.6|665.6|665.2|5000
1654591190000|2022-06-07 08:39:50|665.5|665.1|665.1|664.8|665.5|665.1|665.1|664.8|1887
1654591220000|2022-06-07 08:40:20|665|664.7|665.1|664.8|665.1|664.8|664.9|664.5|911
1654591250000|2022-06-07 08:40:50||664.9||664.9||664.9||664.9|0
1654591270000|2022-06-07 08:41:10|665|664.8|665.1|664.8|665.1|664.8|665|664.8|212
1654591290000|2022-06-07 08:41:30||664.9||664.9||664.9||664.9|0
1654591300000|2022-06-07 08:41:40|665|664.8|665.1|664.9|665.1|664.9|665|664.8|72
1654591350000|2022-06-07 08:42:30||664.8||664.9||665||664.8|15
1654591400000|2022-06-07 08:43:20|665.2|665|665.1|664.9|665.3|665|665.1|664.9|3458
1654591420000|2022-06-07 08:43:40|665.3|665|665.3|664.9|665.3|665|665.3|664.9|1000
1654591450000|2022-06-07 08:44:10|665.1||665.1||665.1||665.1||0
1654591460000|2022-06-07 08:44:20||665||665||665||665|0
1654591500000|2022-06-07 08:45:00|665.3|665.1|665.6|665.2|665.7|665.2|665.3|665.1|1334
1654591510000|2022-06-07 08:45:10||665.3||665.3||665.3||665.3|0
1654591520000|2022-06-07 08:45:20||665.4||665.4||665.4||665.4|0
1654591530000|2022-06-07 08:45:30||665.5||665.4||665.5||665.4|0
1654591540000|2022-06-07 08:45:40||665.5||665.5||665.5||665.5|0
1654591570000|2022-06-07 08:46:10|665.5|665.4|665.5|665.1|665.5|665.4|665.4|665.1|1324
1654591580000|2022-06-07 08:46:20||665.2||665.2||665.2||665.2|0
1654591630000|2022-06-07 08:47:10|665.4|665.1|665.1|664.7|665.4|665.1|665|664.5|10456
1654591640000|2022-06-07 08:47:20|665.2||665||665.2||665||0
1654591660000|2022-06-07 08:47:40|664.9|664.6|664.8|664.7|664.9|664.7|664.8|664.5|443
1654591670000|2022-06-07 08:47:50|664.7|664.6|664.5|664.2|664.7|664.6|664.5|664.2|550
1654591700000|2022-06-07 08:48:20|664.4|664.1|664.3|664|664.4|664.1|664.2|664|1111
1654591720000|2022-06-07 08:48:40|664.2|664.1|664.4|664|664.5|664.2|664.2|664|4823
1654591730000|2022-06-07 08:48:50|664.3|663.9|664.3|663.8|664.3|663.9|664.2|663.8|300
1654591760000|2022-06-07 08:49:20|664.2|663.7|664.1|663.7|664.2|663.7|663.8|663.5|3039
1654591770000|2022-06-07 08:49:30|664.2|663.9|664.2|664|664.2|664|664.2|663.9|210
1654591800000|2022-06-07 08:50:00|664.1|663.9|663.9|663.7|664.1|663.9|663.9|663.7|151
1654591810000|2022-06-07 08:50:10|663.8|663.8|664|663.7|664|663.8|663.8|663.7|3419
1654591820000|2022-06-07 08:50:20|663.9|663.6|663.9|663.5|663.9|663.6|663.9|663.5|576
1654591840000|2022-06-07 08:50:40|663.8|663.4|663.5|663.1|663.8|663.5|663.4|663.1|4065
1654591860000|2022-06-07 08:51:00|663.4|663.2|663.5|663.1|663.6|663.4|663.3|663.1|5326
1654591870000|2022-06-07 08:51:10|663.4|663|663.3|663|663.4|663|663.3|663|1238
1654591880000|2022-06-07 08:51:20||663.1||663.1||663.1||663.1|0
1654591890000|2022-06-07 08:51:30|663.2|663|663.2|663|663.2|663|663.2|663|84
1654591900000|2022-06-07 08:51:40|663.1|662.9|663.1|662.7|663.2|662.9|663.1|662.6|5250
1654592000000|2022-06-07 08:53:20|663|662.6|662.7|662.3|663|662.6|662.6|662|5024
1654592010000|2022-06-07 08:53:30|662.8|662.7|663|662.7|663.1|662.8|662.7|662.3|19742
1654592030000|2022-06-07 08:53:50|||||||||349
1654592060000|2022-06-07 08:54:20|662.9|662.8|662.9|662.7|662.9|662.8|662.9|662.7|0
1654592080000|2022-06-07 08:54:40|663|662.8|663.3|662.9|663.3|662.9|663|662.7|2374
1654592090000|2022-06-07 08:54:50|663.4|663|663.5|663|663.6|663|663.4|663|0
1654592100000|2022-06-07 08:55:00||663.1||663.2||663.2||663.1|0
1654592110000|2022-06-07 08:55:10|663.6|663.3|663.8|663.3|664|663.4|663.6|663.3|1364
1654592120000|2022-06-07 08:55:20||663.5||663.5||663.5||663.5|0
1654592140000|2022-06-07 08:55:40||663.6||663.6||663.7||663.5|0
1654592150000|2022-06-07 08:55:50||663.7||663.7||663.7||663.7|0
1654592160000|2022-06-07 08:56:00||663.6||663.6||663.7||663.6|82
1654592190000|2022-06-07 08:56:30|663.9|663.7|663.8|663.4|664|663.7|663.8|663.4|1165
1654592200000|2022-06-07 08:56:40||663.5||663.5||663.5||663.5|0
1654592210000|2022-06-07 08:56:50|663.9|663.6|663.7|663.5|663.9|663.7|663.7|663.5|2033
1654592220000|2022-06-07 08:57:00||663.6||663.4||663.6||663.4|649
1654592230000|2022-06-07 08:57:10|663.6|663.3|663.4|663.1|663.6|663.3|663.4|663|1752
1654592240000|2022-06-07 08:57:20|663.5|663|663.5|663|663.5|663|663.5|663|0
1654592260000|2022-06-07 08:57:40||662.9||662.9||662.9||662.9|0
1654592270000|2022-06-07 08:57:50||663.1||663.1||663.1||663.1|0
1654592280000|2022-06-07 08:58:00|663.6|663.2|663.6|663.3|663.6|663.3|663.6|663.2|0
1654592300000|2022-06-07 08:58:20|663.7|663.4|664|663.6|664.3|664|663.7|663.3|15704
1654592350000|2022-06-07 08:59:10|663.9|663.4|663.7|663.5|663.9|663.5|663.7|663.4|1000
1654592380000|2022-06-07 08:59:40|663.8|663.6|664.2|663.9|664.4|663.9|663.7|663.6|7350
1654592390000|2022-06-07 08:59:50|664.3|664|664.6|664|664.6|664|664.2|664|77
1654592400000|2022-06-07 09:00:00|664.4|663.9|664.4|664|664.4|664|664.3|663.9|0
1654592410000|2022-06-07 09:00:10|664.5|664.1|664.6|664.3|664.6|664.3|664.5|664.1|168
1654592420000|2022-06-07 09:00:20|664.7|664.2|664.8|664.4|664.9|664.4|664.6|664.2|772
1654592430000|2022-06-07 09:00:30|664.9|664.6|664.9|664.6|665|664.6|664.8|664.6|0
1654592450000|2022-06-07 09:00:50|665||665.1||665.2||665||0
1654592470000|2022-06-07 09:01:10|665||665||665||665||0
1654592480000|2022-06-07 09:01:20|664.9|664.5|664.6|664.3|664.9|664.5|664.6|664.3|351
1654592490000|2022-06-07 09:01:30|664.7|664.4|664.7|664.4|664.7|664.4|664.7|664.4|0
1654592520000|2022-06-07 09:02:00|664.8|664.5|664.9|664.5|664.9|664.5|664.8|664.5|0
1654592530000|2022-06-07 09:02:10||664.7||664.7||664.7||664.7|0
1654592600000|2022-06-07 09:03:20|665|664.8|665.1|664.7|665.4|664.9|665|664.7|1547
1654592630000|2022-06-07 09:03:50|665.2||665.1||665.3||665.1||0
1654592660000|2022-06-07 09:04:20|665||665||665||665||0
1654592670000|2022-06-07 09:04:30|664.9|664.6|664.7|664.5|664.9|664.6|664.7|664.3|399
1654592690000|2022-06-07 09:04:50|664.6|664.4|664.4|664.1|664.6|664.4|664.3|664|755
1654592730000|2022-06-07 09:05:30|664.3||664.3||664.3||664.3||0
1654592740000|2022-06-07 09:05:40|664.2|664|664.2|664|664.2|664|664.2|664|405
1654592750000|2022-06-07 09:05:50|664.1|663.8|664.1|663.8|664.2|663.8|664.1|663.8|17468
1654592760000|2022-06-07 09:06:00|664|663.9|663.9|663.6|664|663.9|663.9|663.6|402
1654592780000|2022-06-07 09:06:20||663.5||663.4||663.5||663.4|0
1654592800000|2022-06-07 09:06:40|663.8||663.7||663.8||663.7||0
1654592820000|2022-06-07 09:07:00|663.3|663.2|663.5|663.1|663.8|663.3|663.3|663.1|34432
1654592830000|2022-06-07 09:07:10|663.6|663.2|663.6|663.2|663.6|663.2|663.6|663.2|0
1654592850000|2022-06-07 09:07:30|663.5|663.1|663.2|662.9|663.5|663.1|663.2|662.9|2089
1654592860000|2022-06-07 09:07:40|663.1|662.8|663.1|662.7|663.1|662.8|663.1|662.7|1380
1654592870000|2022-06-07 09:07:50|663.2|662.8|663.5|663|663.5|663.1|663.2|662.8|7194
1654592880000|2022-06-07 09:08:00|663.6|663.1|664|663.5|664.2|663.5|663.6|663.1|3825
1654592920000|2022-06-07 09:08:40|664.1|664|663.8|663.3|664.1|664|663.8|663.3|10267
1654592930000|2022-06-07 09:08:50|663.7||663.7||663.7||663.7||0
1654592940000|2022-06-07 09:09:00|663.6|663.4|663.6|663.4|663.6|663.4|663.6|663.3|964
1654593000000|2022-06-07 09:10:00|663.5|663.3|663.8|663.5|663.8|663.6|663.5|663.3|3153
1654593030000|2022-06-07 09:10:30|663.4|663.3|663.6|663.3|663.8|663.4|663.4|663.3|6700
1654593040000|2022-06-07 09:10:40|663.5|663.2|663.1|662.9|663.5|663.2|663.1|662.7|2647
1654593050000|2022-06-07 09:10:50||662.8||662.8||662.8||662.8|0
1654593070000|2022-06-07 09:11:10|663||663||663||663||0
1654593090000|2022-06-07 09:11:30|662.9|662.7|663|662.7|663|662.8|662.9|662.7|410
1654593120000|2022-06-07 09:12:00|662.9|662.6|662.6|662|662.9|662.7|662.6|662|14133
1654593130000|2022-06-07 09:12:10|662.5||662.4||662.5||662.4||0
1654593170000|2022-06-07 09:12:50|662.3||662.3||662.3||662.3||90
1654593180000|2022-06-07 09:13:00|662.4|662.2|662.8|662.3|662.9|662.4|662.3|662.2|5686
1654593190000|2022-06-07 09:13:10|662.7|662.2|662.7|662.1|662.7|662.2|662.7|662.1|0
1654593200000|2022-06-07 09:13:20||662.2||662.2||662.2||662.1|0
1654593210000|2022-06-07 09:13:30|662.8|662.3|662.6|662.3|662.8|662.3|662.6|662.3|5000
1654593220000|2022-06-07 09:13:40||662.2||662.2||662.2||662.2|0
1654593230000|2022-06-07 09:13:50||662.5||662.3||662.5||662.2|8500
1654593250000|2022-06-07 09:14:10||662.4||662.4||662.4||662.4|0
1654593260000|2022-06-07 09:14:20|662.5|662.3|662.6|662.3|662.6|662.3|662.5|662.3|392
1654593270000|2022-06-07 09:14:30|662.5|662.2|662.3|662|662.5|662.2|662.3|662|725
1654593300000|2022-06-07 09:15:00|662|661.9|662.2|661.8|662.2|661.9|662|661.8|7959
1654593310000|2022-06-07 09:15:10|662.1|662|662.1|661.8|662.1|662|662.1|661.8|430
1654593320000|2022-06-07 09:15:20|662.2|661.9|662.4|661.9|662.4|662.1|662.1|661.9|6160
1654593330000|2022-06-07 09:15:30||662||662||662||662|0
1654593340000|2022-06-07 09:15:40|662.3|661.9|662|661.5|662.3|661.9|662|661.5|2715
1654593350000|2022-06-07 09:15:50|662.1|661.6|662.1|661.6|662.3|662|662.1|661.6|9000
1654593370000|2022-06-07 09:16:10|662|661.7|661.9|661.6|662|661.7|661.9|661.6|0
1654593380000|2022-06-07 09:16:20|662||662||662||662||0
1654593400000|2022-06-07 09:16:40|662.1|662|661.8|661.5|662.1|662|661.8|661.5|6266
1654593410000|2022-06-07 09:16:50|661.7|661.4|661.4|661|661.7|661.4|661.4|661|1219
1654593420000|2022-06-07 09:17:00|661.3||661.3||661.3||661.3||0
1654593450000|2022-06-07 09:17:30|661.2|660.9|661.2|660.7|661.4|661.3|661.2|660.5|12091
1654593460000|2022-06-07 09:17:40|661.3|661.2|661.4|660.9|661.5|661.2|661.2|660.8|10000
1654593470000|2022-06-07 09:17:50|661.1|660.8|660.9|660.7|661.4|660.8|660.9|660.7|0
1654593480000|2022-06-07 09:18:00|661|660.8|660.8|660.4|661.1|660.9|660.8|660.3|3109
1654593490000|2022-06-07 09:18:10|660.9|660.5|660.9|660.5|661.1|660.8|660.9|660.5|9094
1654593500000|2022-06-07 09:18:20|660.8|660.4|660.7|660.4|660.8|660.4|660.7|660.4|0
1654593540000|2022-06-07 09:19:00|660.6|660.3|660.6|660.2|660.6|660.5|660.5|660.2|1418
1654593550000|2022-06-07 09:19:10||660.3||660.3||660.3||660.3|0
1654593560000|2022-06-07 09:19:20|660.7|660.4|660.7|660.3|660.7|660.5|660.7|660.3|2241
1654593590000|2022-06-07 09:19:50|660.6|660.5|660.7|660.3|660.7|660.5|660.6|660.3|273
1654593620000|2022-06-07 09:20:20|660.8|660.4|660.9|660.4|661.2|660.8|660.7|660.4|12311
1654593630000|2022-06-07 09:20:30|661|660.6|661|660.6|661|660.6|661|660.6|0
1654593640000|2022-06-07 09:20:40|660.9||660.9||660.9||660.9||0
1654593660000|2022-06-07 09:21:00|660.8|660.5|660.7|660.4|660.9|660.5|660.7|660.4|6437
1654593690000|2022-06-07 09:21:30|660.6|660.5|660.4|660|660.6|660.5|660.3|660|5884
1654593700000|2022-06-07 09:21:40|660.5|660.4|660.2|660|660.5|660.4|660.2|660|10000
1654593720000|2022-06-07 09:22:00|660.1|659.9|659.9|659.4|660.1|659.9|659.4|659|51609
1654593730000|2022-06-07 09:22:10|659.5|659.5|659.7|659.4|660.1|660|659.5|659.2|43270
1654593740000|2022-06-07 09:22:20|659.8|659.5|659.9|659.7|660|659.7|659.7|659.5|4697
1654593750000|2022-06-07 09:22:30|659.8|659.8|660|659.7|660|659.8|659.8|659.7|1541
1654593760000|2022-06-07 09:22:40|660.1|659.8|660.4|659.8|660.6|660.1|660.1|659.8|2005
1654593770000|2022-06-07 09:22:50|660.3|659.7|660.3|659.7|660.3|659.7|660.3|659.7|0
1654593800000|2022-06-07 09:23:20|660.2|659.6|659.8|659.4|660.2|659.6|659.8|659.4|1306
1654593810000|2022-06-07 09:23:30|659.7|659.5|659.7|659.3|659.8|659.5|659.7|659.3|1647
1654593820000|2022-06-07 09:23:40|659.8|659.6|660.1|659.6|660.1|659.7|659.7|659.4|5550
1654593850000|2022-06-07 09:24:10|||||||||36
1654593880000|2022-06-07 09:24:40|660|659.5|659.6|659.3|660|659.5|659.6|659.3|3301
1654593890000|2022-06-07 09:24:50|659.5|659.4|659.5|659.3|659.5|659.4|659.5|659.3|100
1654593900000|2022-06-07 09:25:00|659.4|659.1|659.5|659.1|659.5|659.1|659.4|659|1901
1654593910000|2022-06-07 09:25:10|659.6|659.2|659.7|659.3|659.7|659.4|659.5|659.2|3669
1654593920000|2022-06-07 09:25:20|659.6|659.5|659.6|659.3|659.7|659.5|659.6|659.3|1234
1654593940000|2022-06-07 09:25:40|659.7|659.5|660.1|659.7|660.1|659.7|659.7|659.5|2354
1654593950000|2022-06-07 09:25:50|660|659.6|660|659.5|660|659.6|660|659.5|0
1654593980000|2022-06-07 09:26:20|659.9|659.6|659.9|659.6|659.9|659.6|659.9|659.5|2160
1654594000000|2022-06-07 09:26:40|660||660||660||660||0
1654594010000|2022-06-07 09:26:50||659.7||659.6||659.8||659.6|0
1654594020000|2022-06-07 09:27:00|659.9|659.7|660.1|659.6|660.1|659.7|659.8|659.6|4536
1654594030000|2022-06-07 09:27:10|660|659.7|660|659.6|660|659.7|660|659.6|0
1654594050000|2022-06-07 09:27:30|660.1|659.8|660|659.8|660.3|660.1|660|659.8|2214
1654594060000|2022-06-07 09:27:40|659.9|659.7|659.8|659.6|659.9|659.7|659.7|659.5|2382
1654594080000|2022-06-07 09:28:00|660.1|660|660.2|660|660.4|660.1|660.1|660|19909
1654594090000|2022-06-07 09:28:10|660.1|659.9|660.1|659.6|660.2|659.9|660.1|659.6|28276
1654594100000|2022-06-07 09:28:20|660|659.5|659.7|659.1|660|659.5|659.7|659.1|552
1654594110000|2022-06-07 09:28:30|659.8|659.7|659.8|659.7|659.8|659.7|659.8|659.7|15687
1654594120000|2022-06-07 09:28:40|659.9|659.8|659.8|659.2|659.9|659.8|659.8|659.2|5985
1654594130000|2022-06-07 09:28:50|659.7|659.1|659.4|659.1|659.7|659.1|659.4|659.1|1200
1654594140000|2022-06-07 09:29:00|659.5|659.2|659.4|659.1|659.5|659.3|659.4|659.1|267
1654594190000|2022-06-07 09:29:50|659.3||659.3||659.3||659.3||851
1654594210000|2022-06-07 09:30:10|659.2|659|659.1|658.8|659.2|659|659.1|658.8|6301
1654594220000|2022-06-07 09:30:20|659|658.7|658.9|658.4|659.1|658.7|658.9|658.4|4784
1654594230000|2022-06-07 09:30:30|658.8|658.5|659.1|658.7|659.4|659|658.8|658.5|17201
1654594240000|2022-06-07 09:30:40|658.9|658.8|658.8|658.4|658.9|658.8|658.8|658.4|40
1654594250000|2022-06-07 09:30:50|658.7|658.3|658.8|658.4|658.9|658.6|658.5|658|6747
1654594290000|2022-06-07 09:31:30||658.5||658.4||658.5||658.4|250
1654594310000|2022-06-07 09:31:50||658.5||658.5||658.5||658.5|1000
1654594320000|2022-06-07 09:32:00|658.7|658.4|658.7|658.4|658.7|658.4|658.7|658.4|0
1654594330000|2022-06-07 09:32:10|658.6|658.3|658.5|658.3|658.7|658.3|658.4|658.2|1759
1654594340000|2022-06-07 09:32:20|658.4|658.2|658.4|658.1|658.5|658.2|658.2|658|5696
1654594350000|2022-06-07 09:32:30|658.3|658|658.6|658.2|658.9|658.3|658.2|657.9|39449
1654594360000|2022-06-07 09:32:40|658.7|658.3|658.7|658.6|658.9|658.6|658.6|658.3|9235
1654594370000|2022-06-07 09:32:50|658.6|658.4|658.6|658.4|658.7|658.4|658.6|658.4|15902
1654594380000|2022-06-07 09:33:00|658.5|658.3|658.6|658.3|658.6|658.4|658.5|658.3|5659
1654594410000|2022-06-07 09:33:30|658.5|658.2|658.4|658.1|658.5|658.2|658.4|658.1|2000
1654594420000|2022-06-07 09:33:40|658.7|658.6|658.7|658.3|658.7|658.6|658.5|658.2|15926
1654594430000|2022-06-07 09:33:50|658.6|658.2|658.6|658.2|658.6|658.2|658.6|658.2|0
1654594450000|2022-06-07 09:34:10|658.5|658.1|658.3|657.8|658.5|658.1|658.3|657.8|990
1654594460000|2022-06-07 09:34:20|658.2|657.7|658.1|657.7|658.2|658|657.9|657.6|6518
1654594470000|2022-06-07 09:34:30|658||658||658.1||658||0
1654594480000|2022-06-07 09:34:40|657.9|657.6|658|657.6|658|657.6|657.9|657.6|200
1654594490000|2022-06-07 09:34:50||657.8||657.8||657.8||657.8|0
1654594500000|2022-06-07 09:35:00|658.1|657.9|658.1|657.8|658.1|657.9|658|657.8|3179
1654594510000|2022-06-07 09:35:10|658|657.7|657.9|657.6|658.1|657.8|657.9|657.6|25607
1654594520000|2022-06-07 09:35:20||657.8||657.8||657.8||657.8|0
1654594530000|2022-06-07 09:35:30|658.1|657.9|658.1|657.8|658.1|657.9|658.1|657.8|209
1654594540000|2022-06-07 09:35:40|658.3|657.9|658.8|658.6|659.1|658.7|658.1|657.9|11290
1654594550000|2022-06-07 09:35:50|659|658.7|659.3|659|659.3|659|658.9|658.6|7482
1654594560000|2022-06-07 09:36:00|659.4||659.4||659.4||659.2||15
1654594570000|2022-06-07 09:36:10|659.3|658.9|659|658.5|659.3|658.9|658.9|658.4|16835
1654594580000|2022-06-07 09:36:20|658.9|658.4|658.9|658.4|659|658.9|658.8|658.4|7490
1654594590000|2022-06-07 09:36:30|659|658.5|659.1|658.6|659.2|658.9|659|658.5|8026
1654594600000|2022-06-07 09:36:40||658.7||658.9||658.9||658.7|0
1654594650000|2022-06-07 09:37:30|659||659||659||659||0
1654594660000|2022-06-07 09:37:40|658.9|658.8|658.9|658.7|658.9|658.8|658.9|658.7|488
1654594700000|2022-06-07 09:38:20|659|658.8|659.7|659.3|659.8|659.4|659|658.8|1681
1654594710000|2022-06-07 09:38:30||659.4||659.4||659.4||659.4|0
1654594730000|2022-06-07 09:38:50|659.8|659.5|660|659.7|660|659.7|659.8|659.5|6874
1654594740000|2022-06-07 09:39:00||659.6||659.6||659.6||659.6|0
1654594780000|2022-06-07 09:39:40|659.9|659.5|659.8|659.3|659.9|659.5|659.7|659.2|1175
1654594790000|2022-06-07 09:39:50||659.4||659.4||659.4||659.4|0
1654594800000|2022-06-07 09:40:00|659.7|659.3|659.9|659.5|659.9|659.5|659.6|659|1235
1654594810000|2022-06-07 09:40:10|659.8||659.8||659.8||659.8||0
1654594830000|2022-06-07 09:40:30|659.9|659.6|659.9|659.7|659.9|659.7|659.8|659.6|814
1654594880000|2022-06-07 09:41:20|659.8|659.6|659.8|659.6|659.9|659.8|659.7|659.5|1069
1654594920000|2022-06-07 09:42:00|659.9|659.7|659.8|659.6|659.9|659.7|659.8|659.6|300
1654594950000|2022-06-07 09:42:30||659.7||659.7||659.7||659.7|400
1654594960000|2022-06-07 09:42:40|659.7|659.6|659.4|658.8|659.7|659.6|659.4|658.7|2595
1654594980000|2022-06-07 09:43:00|659.3|658.7|658.6|658.3|659.3|658.7|658.6|658.2|2586
1654594990000|2022-06-07 09:43:10|658.7|658.4|658.8|658.5|658.9|658.6|658.7|658.3|2591
1654595000000|2022-06-07 09:43:20||658.4||658.5||658.5||658.4|0
1654595030000|2022-06-07 09:43:50|658.7|658.4|658.6|658.2|658.7|658.4|658.6|658.1|2704
1654595050000|2022-06-07 09:44:10|658.7|658.1|658.6|658.3|658.7|658.3|658.6|658.1|3413
1654595060000|2022-06-07 09:44:20|658.7|658.4|658.7|658.4|658.7|658.5|658.6|658.4|1084
1654595090000|2022-06-07 09:44:50||658.3||658.3||658.3||658.3|0
1654595110000|2022-06-07 09:45:10|658.6|658.5|658.7|658.3|658.7|658.5|658.5|658.3|89
1654595140000|2022-06-07 09:45:40||658.4||658.4||658.4||658.4|0
1654595150000|2022-06-07 09:45:50||658.5||658.4||658.5||658.4|4
1654595160000|2022-06-07 09:46:00|658.6|658.3|658.6|658.3|658.6|658.4|658.5|658.3|92
1654595170000|2022-06-07 09:46:10|658.5|658.2|658.4|658.2|658.5|658.4|658.3|658.2|12484
1654595180000|2022-06-07 09:46:20|658.3|658.1|658.4|658|658.4|658.1|658.3|658|177
1654595190000|2022-06-07 09:46:30|658.5|658.1|658.8|658.3|659|658.6|658.5|658.1|4768
1654595240000|2022-06-07 09:47:20||658.2||658.2||658.2||658.2|0
1654595250000|2022-06-07 09:47:30|658.9|658.3|659.2|658.6|659.2|658.8|658.9|658.3|7570
1654595260000|2022-06-07 09:47:40|659.3|658.8|659.4|659|659.6|659|659.3|658.8|0
1654595270000|2022-06-07 09:47:50||658.9||658.9||658.9||658.9|0
1654595300000|2022-06-07 09:48:20|659.3|658.8|659.3|658.8|659.3|658.8|659.2|658.8|614
1654595350000|2022-06-07 09:49:10|659.2||659.2||659.2||659.2||0
1654595370000|2022-06-07 09:49:30||658.9||658.9||658.9||658.9|0
1654595380000|2022-06-07 09:49:40||658.8||658.8||658.8||658.8|0
1654595390000|2022-06-07 09:49:50|659.3|658.9|659.2|659|659.3|659.1|659.2|658.8|8735
1654595400000|2022-06-07 09:50:00|659.1|659.1|659.4|659.2|659.4|659.2|659.1|659|6267
1654595440000|2022-06-07 09:50:40|659.5|659.3|659.5|659.2|659.5|659.3|659.5|659.2|226
1654595600000|2022-06-07 09:53:20|659.4|659.3|659.4|659.2|659.4|659.3|659.4|659.2|300
1654595610000|2022-06-07 09:53:30|||||||||139
1654595630000|2022-06-07 09:53:50|659.3|659.1|659|658.7|659.3|659.1|659|658.7|12825
1654595640000|2022-06-07 09:54:00|658.9|658.6|658.3|658.1|658.9|658.6|658.3|658.1|1012
1654595650000|2022-06-07 09:54:10|658.4|658|658.3|658|658.5|658.1|658.3|658|929
1654595670000|2022-06-07 09:54:30|658.2|658.1|658.1|657.8|658.3|658.1|658.1|657.8|7960
1654595700000|2022-06-07 09:55:00|658|657.7|657.9|657.5|658|657.8|657.6|657.1|52491
1654595710000|2022-06-07 09:55:10|657.7|657.4|657.7|657.3|657.7|657.4|657.7|657.3|0
1654595720000|2022-06-07 09:55:20|657.6|657.4|657.6|657.2|657.6|657.4|657.6|657.2|286
1654595730000|2022-06-07 09:55:30|657.5|657.1|657.5|657.1|657.5|657.1|657.5|657.1|0
1654595740000|2022-06-07 09:55:40|657.4||657.5||657.5||657.4||0
1654595750000|2022-06-07 09:55:50|657.4|657.3|657.5|657.1|657.5|657.3|657.4|657.1|1283
1654595760000|2022-06-07 09:56:00|657.4||657.4||657.4||657.4||0
1654595790000|2022-06-07 09:56:30||657||657||657||657|0
1654595810000|2022-06-07 09:56:50|657.3|657.2|657.4|657|657.4|657.2|657.3|657|3115
1654595820000|2022-06-07 09:57:00|657.3||657.3||657.3||657.3||0
1654595840000|2022-06-07 09:57:20|657.2|656.9|657.1|656.6|657.2|656.9|657.1|656.5|8180
1654595850000|2022-06-07 09:57:30|657||657||657||657||0
1654595880000|2022-06-07 09:58:00|656.9|656.5|656.7|656.4|657|656.6|656.7|656.4|10000
1654595890000|2022-06-07 09:58:10|656.6|656.3|656.6|656.3|656.6|656.3|656.6|656.2|0
1654595900000|2022-06-07 09:58:20|656.5|656.2|656.4|656.1|656.6|656.2|656.4|656.1|0
1654595910000|2022-06-07 09:58:30|656.3|656.2|656.5|656.1|656.5|656.2|656.3|656.1|5086
1654595920000|2022-06-07 09:58:40|656.4|656.3|656.5|656.1|656.5|656.3|656.4|656.1|89
1654595960000|2022-06-07 09:59:20|656.4|656.2|656.4|656.1|656.4|656.2|656.3|656.1|941
1654595970000|2022-06-07 09:59:30|656.3|656|656.4|656|656.4|656|656.3|656|456
1654595990000|2022-06-07 09:59:50|656.3||656.3||656.3||656.3||0
1654596020000|2022-06-07 10:00:20|656.2|655.9|656|655.5|656.2|655.9|656|655.4|1600
1654596030000|2022-06-07 10:00:30||655.6||655.6||655.6||655.6|0
1654596040000|2022-06-07 10:00:40||655.8||655.8||655.8||655.8|0
1654596050000|2022-06-07 10:00:50|656.1|655.9|656.1|655.8|656.4|656|655.9|655.8|7565
1654596070000|2022-06-07 10:01:10|656.2|655.9|656.9|656.6|657|656.6|656.1|655.9|6407
1654596080000|2022-06-07 10:01:20|657|656.9|657.2|656.9|657.4|656.9|657|656.9|1528
1654596090000|2022-06-07 10:01:30|657.1|656.8|657.1|656.6|657.1|656.8|657.1|656.6|0
1654596100000|2022-06-07 10:01:40|657||656.9||657||656.9||0
1654596130000|2022-06-07 10:02:10|657.1|656.7|657|656.6|657.1|656.7|656.9|656.6|2500
1654596140000|2022-06-07 10:02:20|656.9||656.9||656.9||656.9||0
1654596190000|2022-06-07 10:03:10|657|656.7|657|656.7|657|656.7|656.9|656.6|2659
1654596210000|2022-06-07 10:03:30|657.1|657|657.5|657.2|657.5|657.3|657.1|657|2463
1654596220000|2022-06-07 10:03:40|657.6|657.3|658|657.5|658|657.5|657.5|657.3|902
1654596230000|2022-06-07 10:03:50|657.9||657.9||657.9||657.9||0
1654596250000|2022-06-07 10:04:10|657.8|657.4|657.7|657.2|657.8|657.4|657.6|657.2|679
1654596270000|2022-06-07 10:04:30||657.1||657||657.1||657|0
1654596280000|2022-06-07 10:04:40||657.1||657.2||657.2||657.1|0
1654596310000|2022-06-07 10:05:10|657.8|657.7|658|657.7|658.4|657.9|657.8|657.7|18048
1654596320000|2022-06-07 10:05:20|657.9|657.8|658|657.7|658|657.8|657.8|657.7|52756
1654596350000|2022-06-07 10:05:50|||||||||200
1654596440000|2022-06-07 10:07:20|657.9|657.5|657.6|657.3|657.9|657.6|657.6|657.3|22774
1654596510000|2022-06-07 10:08:30|657.5||657.5||657.6||657.5||134
1654596520000|2022-06-07 10:08:40|657.4|657.2|657.4|657.2|657.5|657.2|657.4|657.2|94
1654596540000|2022-06-07 10:09:00|||||||||51
1654596550000|2022-06-07 10:09:10|657.5|657.4|657.6|657.4|657.8|657.6|657.5|657.4|8806
1654596560000|2022-06-07 10:09:20|657.7|657.3|657.4|657.2|657.7|657.3|657.4|657.2|16147
1654596590000|2022-06-07 10:09:50|||||||||10
1654596620000|2022-06-07 10:10:20|657.5|657.3|657.4|657.2|657.5|657.3|657.3|657.2|3709
1654596630000|2022-06-07 10:10:30|657.5|657.3|657.5|657.3|657.8|657.4|657.4|657.3|2745
1654596640000|2022-06-07 10:10:40||657.2||657.2||657.2||657.2|0
1654596670000|2022-06-07 10:11:10||657.3||657.3||657.3||657.3|0
1654596700000|2022-06-07 10:11:40|657.6|657.4|658|657.6|658.1|657.6|657.6|657.4|2202
1654596750000|2022-06-07 10:12:30|657.9||657.9||657.9||657.9||0
1654596820000|2022-06-07 10:13:40|657.8|657.7|657.8|657.7|657.8|657.7|657.8|657.6|1300
1654596850000|2022-06-07 10:14:10|658|657.8|658|657.8|658|657.8|658|657.8|408
1654596860000|2022-06-07 10:14:20|657.9|657.7|658|657.8|658|657.8|657.9|657.7|1634
1654596870000|2022-06-07 10:14:30|658.1|658|658.7|658.3|658.8|658.3|658.1|658|4081
1654596890000|2022-06-07 10:14:50||658.4||658.4||658.4||658.4|0
1654596900000|2022-06-07 10:15:00||658.5||658.5||658.5||658.5|0
1654596910000|2022-06-07 10:15:10|658.6|658.4|658.3|658|658.6|658.4|658.3|658|1004
1654596940000|2022-06-07 10:15:40|658.2|657.9|658.1|658|658.2|658|658.1|657.7|15851
1654596950000|2022-06-07 10:15:50|658|657.9|657.8|657.6|658|657.9|657.8|657.6|91
1654597000000|2022-06-07 10:16:40|657.6|657.5|657.7|657.4|657.8|657.5|657.6|657.4|1052
1654597010000|2022-06-07 10:16:50|657.8|657.7|657.8|657.7|657.8|657.7|657.8|657.7|5928
1654597020000|2022-06-07 10:17:00|658||658||658||658||1060
1654597050000|2022-06-07 10:17:30|||||||||25
1654597090000|2022-06-07 10:18:10||657.8||657.7||657.8||657.7|166
1654597160000|2022-06-07 10:19:20|657.9||657.9||658||657.8||2572
1654597170000|2022-06-07 10:19:30|657.8||657.8||657.8||657.8||7932
1654597180000|2022-06-07 10:19:40|657.7|657.5|657.6|657.3|657.7|657.6|657.6|657.3|3678
1654597190000|2022-06-07 10:19:50|657.5|657.2|657.4|657.2|657.5|657.2|657.4|657.2|1000
1654597210000|2022-06-07 10:20:10|657.3|657.1|657.4|657.1|657.4|657.1|657.3|657.1|77
1654597230000|2022-06-07 10:20:30|657.3|657|657.1|657|657.3|657|657.1|657|1309
1654597250000|2022-06-07 10:20:50|657.2|657.1|657.2|657.1|657.2|657.1|657.2|657.1|108
1654597260000|2022-06-07 10:21:00|657.3||657.2||657.3||657.2||4891
1654597290000|2022-06-07 10:21:30|||||||||665
1654597320000|2022-06-07 10:22:00|657.3||657.2||657.3||657.2||3543
1654597330000|2022-06-07 10:22:10|657.3|657.2|657.2|657.1|657.3|657.2|657.2|657.1|3290
1654597410000|2022-06-07 10:23:30|657.6|657.5|657.3|657.1|657.6|657.5|657.3|657.1|7000
1654597440000|2022-06-07 10:24:00|657.2||657.2||657.2||657.2||0
1654597470000|2022-06-07 10:24:30|657.3||657.3||657.3||657.3||0
1654597480000|2022-06-07 10:24:40|657.2|657.2|657.3|657.1|657.3|657.2|657.2|657.1|1293
1654597490000|2022-06-07 10:24:50|657.2|657.2|657.6|657.3|657.6|657.3|657.2|657.1|4547
1654597510000|2022-06-07 10:25:10|657.5||657.6||657.6||657.5||101
1654597530000|2022-06-07 10:25:30|657.5||657.6||657.6||657.5||883
1654597540000|2022-06-07 10:25:40||657.4||657.4||657.4||657.4|0
1654597570000|2022-06-07 10:26:10|657.7|657.5|657.9|657.6|657.9|657.6|657.7|657.5|2082
1654597590000|2022-06-07 10:26:30|657.8|657.5|657.8|657.4|657.8|657.5|657.8|657.4|131
1654597620000|2022-06-07 10:27:00||657.5||657.5||657.5||657.5|0
1654597630000|2022-06-07 10:27:10|657.9|657.6|658.3|657.9|658.3|657.9|657.9|657.6|2218
1654597640000|2022-06-07 10:27:20|658|657.8|658|657.7|658|657.8|658|657.7|0
1654597650000|2022-06-07 10:27:30|657.9||658||658||657.9||0
1654597660000|2022-06-07 10:27:40|657.9|657.6|657.9|657.6|657.9|657.6|657.9|657.6|0
1654597680000|2022-06-07 10:28:00|658|657.5|658|657.5|658|657.5|658|657.5|0
1654597690000|2022-06-07 10:28:10|657.9||657.9||657.9||657.9||0
1654597710000|2022-06-07 10:28:30|658|657.6|658|657.6|658|657.6|658|657.6|0
1654597720000|2022-06-07 10:28:40|657.9||657.9||657.9||657.9||0
1654597730000|2022-06-07 10:28:50|658|657.9|658|657.6|658|657.9|658|657.6|11314
1654597750000|2022-06-07 10:29:10|657.9|657.5|657.5|657.3|657.9|657.5|657.5|657.3|1627
1654597760000|2022-06-07 10:29:20|657.8|657.2|657.5|657.1|657.8|657.4|657.5|657.1|4844
1654597800000|2022-06-07 10:30:00||657.2||657.2||657.2||657.2|600
1654597810000|2022-06-07 10:30:10||657.1||657.1||657.1||657.1|0
1654597860000|2022-06-07 10:31:00|657.6|657.2|657.6|657.3|657.6|657.3|657.6|657.2|1052
1654597880000|2022-06-07 10:31:20|657.7|657.4|658.1|657.6|658.2|657.6|657.7|657.4|2596
1654597890000|2022-06-07 10:31:30|658|657.7|658.3|658.1|658.4|658.2|658|657.7|3898
1654597900000|2022-06-07 10:31:40|658.4||658.4||658.4||658.4||0
1654597960000|2022-06-07 10:32:40|658.5|658.2|658.8|658.4|658.8|658.4|658.4|658.1|2744
1654597980000|2022-06-07 10:33:00|658.7|658.3|658.7|658.3|658.7|658.3|658.7|658.3|0
1654598000000|2022-06-07 10:33:20|658.8|658.4|659|658.6|659|658.6|658.8|658.4|1927
1654598010000|2022-06-07 10:33:30|658.9|658.7|658.9|658.7|658.9|658.7|658.9|658.7|0
1654598020000|2022-06-07 10:33:40|659|658.8|659.6|659.3|659.6|659.3|658.9|658.8|11941
1654598050000|2022-06-07 10:34:10|659.7||659.9||660||659.7||0
1654598090000|2022-06-07 10:34:50|659.8||659.8||659.8||659.8||0
1654598100000|2022-06-07 10:35:00|660|659.9|659.8|659.4|660.2|660.1|659.8|659.3|14330
1654598110000|2022-06-07 10:35:10|659.7|659.3|659.5|659.2|659.7|659.3|659.5|659.2|402
1654598140000|2022-06-07 10:35:40|659.4|659|659.8|659.5|659.8|659.5|659.4|659|7291
1654598160000|2022-06-07 10:36:00|659.7|659.4|658.8|658.4|659.7|659.4|658.8|658.4|21892
1654598170000|2022-06-07 10:36:10|658.7|658.3|658.7|658.3|658.7|658.3|658.7|658.3|0
1654598230000|2022-06-07 10:37:10|658.8|658.4|658.9|658.6|658.9|658.6|658.7|658.4|5383
1654598240000|2022-06-07 10:37:20||658.5||658.5||658.5||658.5|0
1654598250000|2022-06-07 10:37:30||658.6||658.6||658.6||658.6|230
1654598280000|2022-06-07 10:38:00||658.7||658.6||658.7||658.6|320
1654598290000|2022-06-07 10:38:10|658.8|658.5|658.7|658.2|658.8|658.5|658.7|658.2|200
1654598300000|2022-06-07 10:38:20|658.8|658.7|658.7|658.2|658.8|658.7|658.7|658.2|12831
1654598350000|2022-06-07 10:39:10||658.3||658.3||658.3||658.3|0
1654598410000|2022-06-07 10:40:10|658.6|658.2|658.6|658.2|658.6|658.2|658.6|658.2|0
1654598420000|2022-06-07 10:40:20|658.5|658.1|658.4|658|658.5|658.2|658.4|658|2
1654598500000|2022-06-07 10:41:40|658.5|658.1|658.4|658.1|658.5|658.2|658.4|658.1|5000
1654598520000|2022-06-07 10:42:00|658.5|658.4|658.5|658.4|658.5|658.4|658.5|658.4|5096
1654598550000|2022-06-07 10:42:30|||||||||8
1654598560000|2022-06-07 10:42:40|658.4|658.3|658.4|658|658.4|658.3|658.4|658|96
1654598570000|2022-06-07 10:42:50|658.3||658.2||658.3||658.2||2700
1654598580000|2022-06-07 10:43:00|658.1|657.9|657.9|657.5|658.1|658|657.9|657.5|163
1654598600000|2022-06-07 10:43:20||657.4||657.4||657.4||657.4|0
1654598610000|2022-06-07 10:43:30||657.5||657.5||657.5||657.5|0
1654598640000|2022-06-07 10:44:00|658|657.6|658.5|658.3|658.8|658.3|658|657.6|7606
1654598650000|2022-06-07 10:44:10|658.4|658.2|658.3|657.9|658.4|658.2|658.3|657.9|1171
1654598660000|2022-06-07 10:44:20||658||657.9||658||657.9|100
1654598690000|2022-06-07 10:44:50||657.8||657.8||657.8||657.8|0
1654598700000|2022-06-07 10:45:00|658.2|657.7|658.2|657.8|658.2|657.8|658.2|657.7|0
1654598710000|2022-06-07 10:45:10||657.7||657.7||657.7||657.7|0
1654598720000|2022-06-07 10:45:20||657.8||657.8||657.8||657.8|0
1654598740000|2022-06-07 10:45:40|658.4|657.9|658.4|658.2|658.4|658.2|658.3|657.9|2683
1654598750000|2022-06-07 10:45:50|658.3|658|658.4|658|658.4|658.2|658.3|658|464
1654598760000|2022-06-07 10:46:00|658.3||658.3||658.3||658.3||905
1654598800000|2022-06-07 10:46:40|658.4||658.4||658.4||658.4||0
1654598820000|2022-06-07 10:47:00||658.1||658||658.1||658|0
1654598830000|2022-06-07 10:47:10|658.3||658.3||658.3||658.3||0
1654598890000|2022-06-07 10:48:10|658.2|657.9|658.1|657.7|658.2|657.9|658.1|657.7|513
1654598900000|2022-06-07 10:48:20|658|657.6|657.5|657.1|658|657.7|657.5|657.1|266
1654598910000|2022-06-07 10:48:30|657.4|657|657.5|657.2|657.7|657.5|657.3|657|12010
1654598920000|2022-06-07 10:48:40|657.7|657.3|657.5|657.1|657.7|657.4|657.3|657|4524
1654598930000|2022-06-07 10:48:50|657.4|657|657.4|657|657.4|657|657.4|657|0
1654598940000|2022-06-07 10:49:00|657.3|656.9|656.9|656.4|657.3|656.9|656.9|656.4|15806
1654598950000|2022-06-07 10:49:10||656.5||656.5||656.5||656.5|0
1654598960000|2022-06-07 10:49:20||656.7||656.7||656.7||656.7|0
1654598970000|2022-06-07 10:49:30||656.6||656.5||656.6||656.5|250
1654599020000|2022-06-07 10:50:20|657|656.6|657.3|656.9|657.3|657|656.9|656.6|8186
1654599030000|2022-06-07 10:50:30|657.4|657|658.1|657.6|658.2|657.6|657.4|657|5440
1654599040000|2022-06-07 10:50:40|658|657.5|657.7|657.2|658|657.5|657.7|657.2|1
1654599050000|2022-06-07 10:50:50|657.8|657.3|657.9|657.5|658|657.5|657.7|657.3|2690
1654599060000|2022-06-07 10:51:00||657.6||657.6||657.6||657.5|0
1654599070000|2022-06-07 10:51:10|657.8|657.9|658|657.6|658|657.9|657.8|657.6|10031
1654599080000|2022-06-07 10:51:20||657.7||657.7||657.7||657.7|500
1654599110000|2022-06-07 10:51:50|657.9|657.8|657.8|657.3|657.9|657.8|657.8|657.3|441
1654599130000|2022-06-07 10:52:10|657.7||657.7||657.7||657.7||0
1654599150000|2022-06-07 10:52:30||657.5||657.5||657.5||657.5|0
1654599170000|2022-06-07 10:52:50|657.6||657.7||657.7||657.6||0
1654599190000|2022-06-07 10:53:10|||||||||200
1654599200000|2022-06-07 10:53:20|657.8|657.6|657.8|657.7|657.8|657.7|657.8|657.6|2000
1654599210000|2022-06-07 10:53:30|658|657.8|658.4|658|658.6|658|657.9|657.7|3487
1654599220000|2022-06-07 10:53:40|658.3||658.3||658.3||658.3||0
1654599250000|2022-06-07 10:54:10|658.2|657.9|658.1|657.7|658.2|657.9|658.1|657.7|1
1654599260000|2022-06-07 10:54:20|658||658||658||658||0
1654599280000|2022-06-07 10:54:40|657.9|657.6|657.9|657.5|657.9|657.6|657.9|657.5|200
1654599300000|2022-06-07 10:55:00|657.8|657.4|657.4|657.1|657.8|657.4|657.4|657|1367
1654599310000|2022-06-07 10:55:10|||||||||18
1654599330000|2022-06-07 10:55:30||657.2||657.2||657.2||657.2|0
1654599360000|2022-06-07 10:56:00|657.3||657.4||657.4||657.3||0
1654599400000|2022-06-07 10:56:40|657.3|657.1|657|656.5|657.3|657.1|657|656.5|1360
1654599410000|2022-06-07 10:56:50|656.9||656.9||656.9||656.9||0
1654599450000|2022-06-07 10:57:30|657|656.6|657|656.7|657.1|656.9|656.9|656.6|3855
1654599460000|2022-06-07 10:57:40|657.1|656.6|657.1|656.6|657.1|657|657|656.6|6000
1654599470000|2022-06-07 10:57:50|657||657||657||657||0
1654599480000|2022-06-07 10:58:00|656.9|656.5|656.9|656.5|656.9|656.5|656.8|656.5|0
1654599500000|2022-06-07 10:58:20|656.8|656.4|656.6|656.2|656.8|656.6|656.6|656.2|364
1654599540000|2022-06-07 10:59:00||656.1||656.2||656.2||656.1|0
1654599550000|2022-06-07 10:59:10|656.5|656.1|656.2|655.6|656.5|656.1|656.2|655.6|15452
1654599560000|2022-06-07 10:59:20|656.1|655.8|656|655.6|656.2|655.8|655.6|655.4|3211
1654599570000|2022-06-07 10:59:30|656.1|655.7|657|656.4|657.2|656.7|656|655.7|8111
1654599580000|2022-06-07 10:59:40|656.9|656.3|656|655.4|656.9|656.3|656|655.4|8447
1654599590000|2022-06-07 10:59:50|656.1|655.5|656.6|656.1|656.6|656.1|655.9|655.5|2879
1654599730000|2022-06-07 11:02:10|656.7|656.3|656.7|656.2|656.8|656.3|656.7|656.2|375
1654599740000|2022-06-07 11:02:20|656.8|656.3|657.6|656.9|657.6|657.1|656.8|656.3|7430
1654599750000|2022-06-07 11:02:30|657.5||657.5||657.5||657.5||0
1654599780000|2022-06-07 11:03:00|657.4|656.8|657.3|656.8|657.4|656.8|657.3|656.8|0
1654599790000|2022-06-07 11:03:10|657.2|656.7|657|656.4|657.2|656.7|657|656.4|950
1654599800000|2022-06-07 11:03:20|657.1||657||657.1||657||0
1654599820000|2022-06-07 11:03:40|657.1|656.5|657.3|656.8|657.4|656.8|657.1|656.5|474
1654599830000|2022-06-07 11:03:50|657.2|656.7|657.1|656.5|657.2|656.7|657.1|656.5|0
1654599840000|2022-06-07 11:04:00||656.4||656.4||656.4||656.4|0
1654599870000|2022-06-07 11:04:30|657.2|656.5|657.2|656.6|657.2|656.6|657.2|656.5|0
1654599960000|2022-06-07 11:06:00||656.7||657||657||656.7|0
1654599970000|2022-06-07 11:06:10|657.4|657.1|657.4|657|657.4|657.1|657.3|657|1403
1654599990000|2022-06-07 11:06:30|657.2|656.9|656.5|656.2|657.2|656.9|656.5|656.2|2176
1654600000000|2022-06-07 11:06:40||656.4||656.4||656.4||656.4|0
1654600010000|2022-06-07 11:06:50|656.6|656.5|657.1|656.8|657.3|656.9|656.6|656.5|2011
1654600020000|2022-06-07 11:07:00|657.3|656.7|656.7|656.2|657.3|656.7|656.6|656.2|376
1654600030000|2022-06-07 11:07:10|656.6||656.6||656.6||656.6||0
1654600040000|2022-06-07 11:07:20|656.9|656.8|656.9|656.5|657|656.8|656.6|656.3|14506
1654600050000|2022-06-07 11:07:30|656.8|656.4|656.8|656.4|656.8|656.4|656.8|656.4|0
1654600060000|2022-06-07 11:07:40|656.7|656.3|656.7|656.3|656.8|656.4|656.6|656.3|1000
1654600070000|2022-06-07 11:07:50||656.4||656.3||656.4||656.3|16
1654600080000|2022-06-07 11:08:00||656.4||656.4||656.4||656.4|1000
1654600090000|2022-06-07 11:08:10|656.6|656.3|656.6|656.2|656.6|656.3|656.5|656.2|486
1654600100000|2022-06-07 11:08:20|656.5|656.1|656.5|656|656.5|656.1|656.5|656|0
1654600110000|2022-06-07 11:08:30|656.4||656.4||656.4||656.4||0
1654600140000|2022-06-07 11:09:00||656.1||656.1||656.1||656.1|420
1654600150000|2022-06-07 11:09:10|656.3|656|656.4|656|656.4|656.1|656.1|656|12441
1654600200000|2022-06-07 11:10:00|656.3|656.1|656.3|656|656.3|656.1|656.1|656|828
1654600210000|2022-06-07 11:10:10|656.2||656.2||656.2||656.1||399
1654600220000|2022-06-07 11:10:20|656.1||656.2||656.2||656.1||4601
1654600230000|2022-06-07 11:10:30|656.1|655.9|656|655.7|656.1|655.9|656|655.7|720
1654600240000|2022-06-07 11:10:40|655.9|655.6|655.6|655.2|655.9|655.6|655.6|655.2|0
1654600250000|2022-06-07 11:10:50|655.5||655.5||655.6||655.5||0
1654600260000|2022-06-07 11:11:00|655.4||655.5||655.5||655.4||0
1654600270000|2022-06-07 11:11:10|655.4|655.1|655.4|655.1|655.4|655.1|655.3|655|1200
1654600280000|2022-06-07 11:11:20||655||655.1||655.1||655|0
1654600290000|2022-06-07 11:11:30|655.5|655.2|655.6|655.4|655.8|655.6|655.4|655.1|12254
1654600300000|2022-06-07 11:11:40|655.5|655.3|655.6|655.2|655.6|655.3|655.5|655.2|416
1654600310000|2022-06-07 11:11:50|655.5|655.1|655.5|655.1|655.5|655.1|655.5|655.1|0
1654600320000|2022-06-07 11:12:00||655.2||655.2||655.2||655.2|0
1654600330000|2022-06-07 11:12:10|655.7|655.5|655.7|655.2|655.8|655.5|655.7|655.2|5000
1654600340000|2022-06-07 11:12:20|655.6||655.6||655.6||655.6||0
1654600400000|2022-06-07 11:13:20|655.7|655.6|655.8|655.6|655.8|655.7|655.7|655.6|11876
1654600410000|2022-06-07 11:13:30||655.7||655.7||655.7||655.7|0
1654600420000|2022-06-07 11:13:40|655.9||656.2||656.2||655.9||1580
1654600430000|2022-06-07 11:13:50|656.3|656.2|656.2|655.8|656.3|656.2|656.2|655.8|6000
1654600480000|2022-06-07 11:14:40||655.7||655.7||655.7||655.7|0
1654600490000|2022-06-07 11:14:50|656.1|655.6|656|655.6|656.1|655.6|655.9|655.6|447
1654600500000|2022-06-07 11:15:00|656.1|655.7|656.1|655.7|656.2|655.7|656.1|655.7|0
1654600510000|2022-06-07 11:15:10||655.8||655.8||655.8||655.8|0
1654600560000|2022-06-07 11:16:00|656.2|655.9|656.4|656.1|656.4|656.2|656.1|655.9|7179
1654600570000|2022-06-07 11:16:10|656.3|656|656.2|655.9|656.3|656|656.2|655.9|0
1654600580000|2022-06-07 11:16:20|656.4|656|656.7|656.3|656.7|656.3|656.4|656|2673
1654600600000|2022-06-07 11:16:40|656.6|656.2|656.7|656.3|656.7|656.3|656.6|656.2|550
1654600610000|2022-06-07 11:16:50|656.8||656.8||656.8||656.8||0
1654600620000|2022-06-07 11:17:00|656.9|656.4|657|656.5|657|656.5|656.9|656.4|0
1654600630000|2022-06-07 11:17:10|657.1|657|657|656.5|657.1|657|656.8|656.5|6000
1654600640000|2022-06-07 11:17:20|656.9|656|656.4|656|656.9|656|656.4|656|30000
1654600650000|2022-06-07 11:17:30|656.3|655.9|656.6|656.2|656.6|656.2|656.2|655.9|1252
1654600660000|2022-06-07 11:17:40|656.5|656.1|656.5|656.1|656.5|656.1|656.5|656.1|0
1654600700000|2022-06-07 11:18:20|656.4|656|656.1|655.8|656.4|656|656.1|655.8|2260
1654600740000|2022-06-07 11:19:00|656.2|655.9|656.2|655.9|656.4|656.2|656.2|655.9|8127
1654600750000|2022-06-07 11:19:10|656.3|656|656.3|656.1|656.3|656.1|656.2|656|108
1654600760000|2022-06-07 11:19:20|656.4|656.2|657|656.5|657|656.5|656.4|656.2|1515
1654600770000|2022-06-07 11:19:30||656.6||656.6||656.6||656.6|0
1654600780000|2022-06-07 11:19:40|656.9|656.5|656.9|656.5|656.9|656.5|656.9|656.5|0
1654600790000|2022-06-07 11:19:50||656.6||656.6||656.6||656.6|480
1654600800000|2022-06-07 11:20:00|657|656.7|657.1|656.7|657.3|656.8|657|656.6|777
1654600810000|2022-06-07 11:20:10|657.2|656.8|657.1|657|657.4|657.2|657.1|656.8|453
1654600820000|2022-06-07 11:20:20|657.2||657.3||657.5||657.2||182
1654600830000|2022-06-07 11:20:30|657.2|656.9|657.3|656.9|657.3|657|657.2|656.9|405
1654600850000|2022-06-07 11:20:50|657.2|657|657.3|657|657.3|657|657.2|656.9|480
1654600870000|2022-06-07 11:21:10|657|656.9|657|656.5|657|656.9|656.9|656.5|705
1654600880000|2022-06-07 11:21:20|656.9|656.4|656.9|656.4|656.9|656.4|656.9|656.4|0
1654600890000|2022-06-07 11:21:30||656.6||656.6||656.6||656.6|0
1654600900000|2022-06-07 11:21:40|657||657||657||657||0
1654600910000|2022-06-07 11:21:50|656.9||656.9||656.9||656.8||0
1654600920000|2022-06-07 11:22:00|656.8|656.5|656.6|656|656.8|656.5|656.6|656|950
1654600930000|2022-06-07 11:22:10|656.5||656.5||656.5||656.5||0
1654600940000|2022-06-07 11:22:20||656.1||656||656.1||656|40
1654600950000|2022-06-07 11:22:30||656.1||656.1||656.1||656.1|0
1654600960000|2022-06-07 11:22:40||656||656||656||656|0
1654600970000|2022-06-07 11:22:50|656.4||656.4||656.4||656.4||0
1654600980000|2022-06-07 11:23:00||656.1||656.1||656.1||656.1|0
1654601020000|2022-06-07 11:23:40|656.3||656.3||656.3||656.3||500
1654601050000|2022-06-07 11:24:10|656.2||656.2||656.2||656.2||0
1654601060000|2022-06-07 11:24:20||656||656||656||656|835
1654601070000|2022-06-07 11:24:30|||||||||500
1654601090000|2022-06-07 11:24:50|656.3|656.1|656.2|656|656.3|656.1|656.2|656|6745
1654601100000|2022-06-07 11:25:00|656.1|655.9|656.2|655.8|656.3|655.9|656|655.8|3077
1654601110000|2022-06-07 11:25:10|656.4|655.9|656.4|655.8|656.4|656|656.2|655.8|2500
1654601130000|2022-06-07 11:25:30|656.3||656.3||656.3||656.3||0
1654601140000|2022-06-07 11:25:40||655.9||655.9||655.9||655.9|0
1654601190000|2022-06-07 11:26:30||655.8||655.8||655.8||655.8|0
1654601200000|2022-06-07 11:26:40|656.2|655.7|656|655.6|656.2|655.7|656|655.6|0
1654601240000|2022-06-07 11:27:20|656.1|655.7|656.5|656|656.5|656|656.1|655.7|4697
1654601250000|2022-06-07 11:27:30||656.1||656.1||656.1||656.1|0
1654601280000|2022-06-07 11:28:00|656.3||656.3||656.3||656.3||0
1654601290000|2022-06-07 11:28:10|656.2|656|656.5|656.1|656.5|656.2|656.1|656|714
1654601310000|2022-06-07 11:28:30|656.7|656.2|656.9|656.6|657|656.6|656.7|656.2|1382
1654601340000|2022-06-07 11:29:00|657|656.7|657.8|657.2|657.8|657.2|657|656.7|11290
1654601350000|2022-06-07 11:29:10|657.7||657.7||657.7||657.7||0
1654601360000|2022-06-07 11:29:20|657.5|657.1|657.2|656.9|657.5|657.1|656.9|656.6|531
1654601390000|2022-06-07 11:29:50|657.3|657|657.2|656.9|657.4|657|657.2|656.9|1000
1654601450000|2022-06-07 11:30:50|657.1|656.8|656.9|656.4|657.1|656.8|656.9|656.4|1237
1654601460000|2022-06-07 11:31:00|657|656.6|657|656.6|657|656.6|657|656.6|0
1654601490000|2022-06-07 11:31:30||656.7||656.6||656.7||656.6|0
1654601510000|2022-06-07 11:31:50|656.9||657||657||656.9||0
1654601530000|2022-06-07 11:32:10||656.7||656.6||656.7||656.6|470
1654601540000|2022-06-07 11:32:20|657.1|656.7|657.2|657.1|657.4|657.1|657.1|656.7|7387
1654601550000|2022-06-07 11:32:30|657.4|657.2|657.5|657.1|657.5|657.2|657.4|657.1|2074
1654601560000|2022-06-07 11:32:40|657.4||657.4||657.4||657.4||0
1654601570000|2022-06-07 11:32:50|657.3|657|657.1|656.9|657.3|657|657.1|656.9|95
1654601580000|2022-06-07 11:33:00||656.8||656.7||656.8||656.6|0
1654601590000|2022-06-07 11:33:10||656.9||656.9||656.9||656.9|0
1654601650000|2022-06-07 11:34:10|657.3|657|657.6|657.3|657.7|657.3|657.3|657|1090
1654601670000|2022-06-07 11:34:30|657.5|657.2|657.2|656.9|657.5|657.2|657.2|656.9|466
1654601730000|2022-06-07 11:35:30|657.3|657|657.5|657.1|657.8|657.1|657.3|657|1613
1654601740000|2022-06-07 11:35:40||657.2||657.3||657.3||657.2|0
1654601750000|2022-06-07 11:35:50||657.2||657.4||657.4||657.2|0
1654601770000|2022-06-07 11:36:10|657.4|657.3|657.5|657.2|657.5|657.4|657.4|657.2|2124
1654601780000|2022-06-07 11:36:20||657.4||657.4||657.4||657.4|0
1654601820000|2022-06-07 11:37:00|657.7|657.5|657.7|657.5|657.9|657.5|657.7|657.4|155
1654601830000|2022-06-07 11:37:10|657.6|657.4|657.4|657|657.6|657.4|657.4|657|131
1654601840000|2022-06-07 11:37:20||657.1||657.1||657.1||657.1|0
1654601870000|2022-06-07 11:37:50|657.3|657|657.2|657|657.3|657|657.2|656.9|1134
1654601880000|2022-06-07 11:38:00||657.1||657.1||657.1||657.1|0
1654601890000|2022-06-07 11:38:10|657.1|657|657.4|657|657.4|657.1|657.1|657|1485
1654601900000|2022-06-07 11:38:20||657.1||657.1||657.2||657.1|0
1654601910000|2022-06-07 11:38:30||657||657||657||657|0
1654601940000|2022-06-07 11:39:00|657.3||657.3||657.3||657.3||0
1654601960000|2022-06-07 11:39:20||657.1||657.1||657.1||657.1|0
1654601990000|2022-06-07 11:39:50|657.2|657|657.2|657|657.3|657|657.2|657|0
1654602000000|2022-06-07 11:40:00|657.4|657.1|657.4|657|657.4|657.3|657.4|657|1773
1654602010000|2022-06-07 11:40:10|657.3|657.1|657.4|657.1|657.4|657.1|657.3|657.1|0
1654602040000|2022-06-07 11:40:40|657.3|657|657.3|657|657.4|657|657.3|657|0
1654602050000|2022-06-07 11:40:50|657.2||657.3||657.3||657.2||0
1654602070000|2022-06-07 11:41:10|657.2|656.9|657.1|656.8|657.2|656.9|657.1|656.7|1025
1654602140000|2022-06-07 11:42:20|657|656.9|657.2|656.8|657.2|656.9|657|656.8|642
1654602150000|2022-06-07 11:42:30|657.1|657|657.1|657|657.1|657|657.1|657|1
1654602160000|2022-06-07 11:42:40|657.2||657.2||657.2||657.2||644
1654602210000|2022-06-07 11:43:30|657.1|656.9|657.1|656.8|657.1|656.9|657.1|656.8|322
1654602220000|2022-06-07 11:43:40|657.2||657.1||657.2||657.1||0
1654602230000|2022-06-07 11:43:50|657|656.7|656.8|656.3|657|656.7|656.8|656.2|721
1654602240000|2022-06-07 11:44:00||656.4||656.4||656.4||656.4|0
1654602260000|2022-06-07 11:44:20|656.7||656.8||656.8||656.7||0
1654602270000|2022-06-07 11:44:30|656.7||656.8||656.8||656.7||0
1654602280000|2022-06-07 11:44:40|656.7|656.6|656.8|656.6|656.8|656.6|656.7|656.6|0
1654602300000|2022-06-07 11:45:00|656.7|656.5|656.8|656.5|656.8|656.6|656.7|656.4|3557
1654602320000|2022-06-07 11:45:20|656.9|656.6|657|656.6|657.2|656.9|656.9|656.5|2986
1654602340000|2022-06-07 11:45:40|657.2|656.7|657.3|656.8|657.5|657|657.2|656.7|2502
1654602380000|2022-06-07 11:46:20||656.9||656.9||656.9||656.9|0
1654602390000|2022-06-07 11:46:30|657.2||657.3||657.3||657.2||0
1654602400000|2022-06-07 11:46:40||657||657||657||657|0
1654602410000|2022-06-07 11:46:50|||||||||100
1654602440000|2022-06-07 11:47:20|657.4|657.1|657.5|657.3|657.8|657.5|657.3|657.1|2292
1654602450000|2022-06-07 11:47:30|657.4|657.2|657.4|657.1|657.5|657.2|657.4|657.1|68
1654602460000|2022-06-07 11:47:40|657.5||657.5||657.5||657.5||0
1654602470000|2022-06-07 11:47:50||657.2||657.2||657.2||657.2|0
1654602480000|2022-06-07 11:48:00|657.6|657.3|657.5|657.2|657.6|657.3|657.5|657.2|336
1654602560000|2022-06-07 11:49:20|657.6|657.3|657.6|657.4|657.7|657.4|657.5|657.2|1250
1654602590000|2022-06-07 11:49:50|657.5|657.3|657.5|657.2|657.5|657.3|657.5|657.2|401
1654602620000|2022-06-07 11:50:20||657.3||657.3||657.3||657.3|0
1654602690000|2022-06-07 11:51:30|657.6|657.4|657.5|657.4|657.6|657.4|657.5|657.4|13
1654602720000|2022-06-07 11:52:00|657.4|657.3|657.5|657.2|657.5|657.3|657.4|657.1|2229
1654602730000|2022-06-07 11:52:10|657.6|657.3|657.6|657.2|657.6|657.3|657.6|657.2|204
1654602750000|2022-06-07 11:52:30|657.5|657.3|657.6|657.3|657.6|657.3|657.5|657.3|113
1654602770000|2022-06-07 11:52:50|657.7|657.4|657.8|657.5|658.2|657.8|657.6|657.4|1555
1654602800000|2022-06-07 11:53:20||657.6||657.6||657.6||657.6|0
1654602900000|2022-06-07 11:55:00|657.7|657.5|657.9|657.5|658|657.6|657.7|657.5|1057
1654602920000|2022-06-07 11:55:20|657.8||657.8||657.8||657.8||0
1654602930000|2022-06-07 11:55:30|657.7||657.7||657.7||657.7||0
1654602950000|2022-06-07 11:55:50|657.6|657.4|657.6|657.4|657.6|657.4|657.6|657.3|119
1654602960000|2022-06-07 11:56:00|657.7|657.5|657.8|657.5|657.8|657.6|657.7|657.5|3181
1654602970000|2022-06-07 11:56:10|658|657.7|658|657.7|658.1|657.7|657.8|657.7|861
1654602980000|2022-06-07 11:56:20|657.9|657.8|658.1|657.7|658.1|657.8|657.9|657.7|1000
1654603010000|2022-06-07 11:56:50|658.2|657.8|658.3|658|658.4|658|658.2|657.8|8
1654603020000|2022-06-07 11:57:00|658.2||658.2||658.2||658.2||0
1654603030000|2022-06-07 11:57:10|658.1|657.9|658|657.8|658.1|657.9|658|657.8|4992
1654603090000|2022-06-07 11:58:10|657.9|657.9|658|657.8|658|657.9|657.9|657.8|1173
1654603120000|2022-06-07 11:58:40|657.9|657.7|657.7|657.6|657.9|657.7|657.7|657.3|558
1654603130000|2022-06-07 11:58:50|657.6|657.5|657.7|657.5|657.7|657.5|657.6|657.5|1122
1654603150000|2022-06-07 11:59:10|658|657.6|657.8|657.5|658|657.6|657.8|657.5|5000
1654603190000|2022-06-07 11:59:50||657.6||657.6||657.6||657.6|0
1654603200000|2022-06-07 12:00:00|657.9|657.7|658.4|657.8|658.4|657.8|657.9|657.7|847
1654603210000|2022-06-07 12:00:10|658.5|657.9|658.7|658.2|658.8|658.2|658.5|657.9|0
1654603220000|2022-06-07 12:00:20|658.6|658.1|658.5|658.1|658.6|658.2|658.5|658.1|300
1654603230000|2022-06-07 12:00:30|658.4|658.2|658.2|657.8|658.4|658.2|658.2|657.8|403
1654603240000|2022-06-07 12:00:40|658.3|657.7|657.9|657.7|658.3|657.7|657.9|657.7|0
1654603250000|2022-06-07 12:00:50|657.8|657.6|657.8|657.5|657.9|657.6|657.8|657.5|501
1654603260000|2022-06-07 12:01:00|657.9||657.9||657.9||657.9||0
1654603270000|2022-06-07 12:01:10|658.1|658|658|657.5|658.1|658|658|657.5|5000
1654603290000|2022-06-07 12:01:30||657.6||657.6||657.6||657.6|0
1654603320000|2022-06-07 12:02:00|657.9||657.9||657.9||657.9||0
1654603340000|2022-06-07 12:02:20||657.7||657.7||657.7||657.7|0
1654603350000|2022-06-07 12:02:30|657.8|657.6|657.8|657.6|657.8|657.6|657.8|657.6|425
1654603360000|2022-06-07 12:02:40|658.1|658|658|657.6|658.1|658|658|657.6|5000
1654603380000|2022-06-07 12:03:00|657.9||657.9||657.9||657.9||0
1654603390000|2022-06-07 12:03:10|657.8|657.5|657.5|657.2|657.8|657.5|657.5|657|756
1654603460000|2022-06-07 12:04:20|657.7|657.3|657.7|657.3|657.9|657.5|657.7|657.3|1633
1654603470000|2022-06-07 12:04:30|657.6|657.2|657.6|657.2|657.7|657.4|657.5|657.2|659
1654603490000|2022-06-07 12:04:50|657.5|657.3|657.8|657.4|657.8|657.4|657.5|657.2|5000
1654603500000|2022-06-07 12:05:00|657.5|657.3|657.3|656.9|657.5|657.3|657.3|656.9|657
1654603510000|2022-06-07 12:05:10||657.1||657.1||657.1||657.1|0
1654603520000|2022-06-07 12:05:20|657.5|657.2|657.5|657.2|657.5|657.2|657.5|657.2|1219
1654603530000|2022-06-07 12:05:30||657.1||657.2||657.2||657.1|0
1654603550000|2022-06-07 12:05:50||657.1||657.1||657.1||657.1|0
1654603560000|2022-06-07 12:06:00||657||657.1||657.1||657|0
1654603570000|2022-06-07 12:06:10|657.4||657.4||657.4||657.4||0
1654603590000|2022-06-07 12:06:30||657.3||657.3||657.3||657.3|0
1654603600000|2022-06-07 12:06:40|657.5|657.4|657.7|657.3|657.8|657.4|657.5|657.3|2016
1654603610000|2022-06-07 12:06:50|657.6|657.2|657.5|657.1|657.6|657.2|657.5|657.1|1
1654603620000|2022-06-07 12:07:00|657.6||657.6||657.6||657.6||0
1654603630000|2022-06-07 12:07:10|657.5||657.5||657.5||657.5||0
1654603650000|2022-06-07 12:07:30|657.6||657.6||657.6||657.6||0
1654603660000|2022-06-07 12:07:40|657.7|657.2|657.6|657.2|657.7|657.2|657.6|657.2|0
1654603730000|2022-06-07 12:08:50|657.5|657.1|657.2|657|657.5|657.1|657.2|657|1862
1654603740000|2022-06-07 12:09:00|657.1|656.9|657.1|656.9|657.2|656.9|657.1|656.9|800
1654603750000|2022-06-07 12:09:10|657|656.8|656.9|656.4|657|656.8|656.9|656.4|194
1654603760000|2022-06-07 12:09:20|656.8|656.3|656.8|656.3|656.8|656.3|656.8|656.3|0
1654603770000|2022-06-07 12:09:30|656.7|656.2|656.5|656.2|656.7|656.2|656.5|656.2|0
1654603780000|2022-06-07 12:09:40|656.6|656.3|656.7|656.3|656.7|656.4|656.5|656.3|4361
1654603790000|2022-06-07 12:09:50|656.6|656.2|656.6|656.2|656.6|656.2|656.6|656.2|0
1654603800000|2022-06-07 12:10:00|656.8|656.3|656.8|656.3|656.9|656.5|656.8|656.3|1364
1654603810000|2022-06-07 12:10:10|656.7||656.7||656.7||656.7||0
1654603820000|2022-06-07 12:10:20|656.6||656.7||656.7||656.6||0
1654603830000|2022-06-07 12:10:30|656.6||656.7||656.7||656.6||5
1654603840000|2022-06-07 12:10:40|656.6||656.6||656.6||656.6||0
1654603850000|2022-06-07 12:10:50|656.5|656.2|656.3|656|656.5|656.2|656.2|656|2338
1654603880000|2022-06-07 12:11:20|656.5|656.1|656.7|656.1|656.7|656.3|656.3|656.1|4014
1654603890000|2022-06-07 12:11:30|656.8|656.2|656.9|656.4|656.9|656.4|656.8|656.2|0
1654603920000|2022-06-07 12:12:00||656.5||656.5||656.5||656.5|0
1654603940000|2022-06-07 12:12:20|657||656.9||657||656.9||0
1654603960000|2022-06-07 12:12:40||656.6||656.6||656.6||656.6|0
1654603970000|2022-06-07 12:12:50||656.5||656.5||656.5||656.5|1
1654604010000|2022-06-07 12:13:30||656.6||656.6||656.6||656.6|0
1654604040000|2022-06-07 12:14:00|657|656.7|657.4|657|657.7|657.3|657|656.7|1126
1654604070000|2022-06-07 12:14:30|657.5|657.1|657.6|657.3|657.7|657.3|657.5|657.1|1809
1654604080000|2022-06-07 12:14:40|657.5|657.2|657.3|657|657.5|657.2|657.3|657|2286
1654604160000|2022-06-07 12:16:00||657.1||657||657.1||657|450
1654604200000|2022-06-07 12:16:40|657.2|657.1|657.3|656.9|657.3|657.1|657.2|656.9|2340
1654604220000|2022-06-07 12:17:00|657.2||657.2||657.2||657.2||1
1654604230000|2022-06-07 12:17:10|657.1||657||657.1||657||22340
1654604240000|2022-06-07 12:17:20|657.2||657.1||657.3||657.1||2974
1654604270000|2022-06-07 12:17:50|657||657||657.1||657||0
1654604290000|2022-06-07 12:18:10|||||||||858
1654604300000|2022-06-07 12:18:20|||||||||4142
1654604320000|2022-06-07 12:18:40|657.2|657|657.2|656.9|657.4|657|657|656.9|16619
1654604480000|2022-06-07 12:21:20|657.3|657|657.9|657.4|657.9|657.5|657.3|657|6235
1654604500000|2022-06-07 12:21:40|658|657.5|657.7|657.4|658|657.5|657.7|657.4|0
1654604520000|2022-06-07 12:22:00|657.6|657.3|657.3|656.9|657.6|657.3|657.3|656.9|1799
1654604550000|2022-06-07 12:22:30|657.2||657.2||657.2||657.2||0
1654604560000|2022-06-07 12:22:40||657||657||657||657|0
1654604590000|2022-06-07 12:23:10|657.3|657.1|657.3|657.1|657.3|657.1|657.3|657.1|2
1654604610000|2022-06-07 12:23:30|657.5|657.2|657.4|657.1|657.5|657.2|657.4|657.1|349
1654604640000|2022-06-07 12:24:00|657.3|657.2|657.4|657.1|657.4|657.2|657.3|657.1|392
1654604670000|2022-06-07 12:24:30|657.5||657.4||657.5||657.4||0
1654604690000|2022-06-07 12:24:50|657.5|657.3|657.6|657.3|657.7|657.3|657.5|657.3|438
1654604700000|2022-06-07 12:25:00||657.4||657.3||657.4||657.3|77
1654604780000|2022-06-07 12:26:20||657.4||657.4||657.4||657.4|0
1654604790000|2022-06-07 12:26:30|657.5|657.3|657.4|657|657.5|657.3|657.1|656.9|28886
1654604800000|2022-06-07 12:26:40|657.5|657.1|657.4|657|657.5|657.1|657.4|657|1594
1654604840000|2022-06-07 12:27:20|657.3|657.1|657.3|657.1|657.4|657.1|657.3|656.9|2508
1654604870000|2022-06-07 12:27:50|657.2|657|657.2|656.9|657.2|657.1|657.2|656.9|16070
1654604920000|2022-06-07 12:28:40|||||||||35
1654604930000|2022-06-07 12:28:50|657.3|657|657.4|657.1|657.4|657.1|657.2|657|8933
1654604950000|2022-06-07 12:29:10|657.5|657.2|657.8|657.3|657.8|657.3|657.5|657.2|1271
1654604970000|2022-06-07 12:29:30||657.4||657.4||657.4||657.4|0
1654604980000|2022-06-07 12:29:40|657.7||657.7||657.7||657.7||0
1654605010000|2022-06-07 12:30:10||657.6||657.6||657.6||657.6|0
1654605030000|2022-06-07 12:30:30|657.8||658.1||658.1||657.7||2409
1654605040000|2022-06-07 12:30:40|657.9||657.9||657.9||657.9||0
1654605050000|2022-06-07 12:30:50||657.7||657.7||657.7||657.7|0
1654605080000|2022-06-07 12:31:20|657.8|657.6|657.7|657.3|657.9|657.6|657.7|657.3|1074
1654605090000|2022-06-07 12:31:30|657.6|657.2|657.6|657.2|657.6|657.2|657.6|657.2|0
1654605130000|2022-06-07 12:32:10|657.5|657.1|657.5|657.4|657.6|657.4|657.1|656.9|30715
1654605140000|2022-06-07 12:32:20|657.6|657.5|658|657.8|658|657.8|657.6|657.4|8310
1654605150000|2022-06-07 12:32:30|658.1|657.9|658.2|657.8|658.4|658|658.1|657.8|1290
1654605160000|2022-06-07 12:32:40||657.9||657.9||657.9||657.9|0
1654605170000|2022-06-07 12:32:50|658.3|658|658.3|658|658.3|658|658.3|658|0
1654605180000|2022-06-07 12:33:00|658.4||658.4||658.5||658.4||0
1654605190000|2022-06-07 12:33:10|658.5||658.4||658.5||658.4||0
1654605200000|2022-06-07 12:33:20|658.5|658.1|658.9|658.6|658.9|658.6|658.5|658.1|3313
1654605260000|2022-06-07 12:34:20|659|658.7|659.6|659|659.6|659.1|659|658.7|10266
1654605270000|2022-06-07 12:34:30|659.5|659.1|659.2|658.6|659.5|659.1|659.2|658.6|692
1654605290000|2022-06-07 12:34:50|659||659||659||659||0
1654605310000|2022-06-07 12:35:10||658.7||658.6||658.7||658.6|0
1654605330000|2022-06-07 12:35:30|658.9|658.5|658.4|657.9|658.9|658.5|657.9|657.6|0
1654605340000|2022-06-07 12:35:40|658.3|657.8|658.2|657.7|658.3|657.8|658.1|657.6|2757
1654605350000|2022-06-07 12:35:50|658.1|657.6|658.1|657.7|658.1|657.7|658.1|657.6|0
1654605360000|2022-06-07 12:36:00|658.2|657.8|658.1|657.7|658.4|657.8|658.1|657.7|3328
1654605410000|2022-06-07 12:36:50||657.8||657.7||657.8||657.7|1000
1654605440000|2022-06-07 12:37:20|658||658||658||658||0
1654605460000|2022-06-07 12:37:40|657.9|657.6|657.8|657.5|657.9|657.6|657.8|657.4|753
1654605470000|2022-06-07 12:37:50|657.9||657.9||657.9||657.9||25
1654605490000|2022-06-07 12:38:10||657.6||657.5||657.6||657.5|0
1654605530000|2022-06-07 12:38:50|658|657.6|658.3|658|658.3|658|657.9|657.5|4334
1654605540000|2022-06-07 12:39:00|658|657.9|658.3|658|658.3|658|658|657.8|239
1654605620000|2022-06-07 12:40:20|658.2|657.9|658.2|657.8|658.2|657.9|658.1|657.8|201
1654605630000|2022-06-07 12:40:30||658||658||658||658|0
1654605650000|2022-06-07 12:40:50|658.3||658.3||658.3||658.3||0
1654605660000|2022-06-07 12:41:00||658.1||658.1||658.1||658.1|0
1654605670000|2022-06-07 12:41:10|658.4|658.2|658.7|658.2|658.7|658.3|658.4|658.2|1516
1654605680000|2022-06-07 12:41:20|658.6|658.1|658.6|658.3|658.6|658.3|658.6|658.1|0
1654605690000|2022-06-07 12:41:30|||||||||25
1654605740000|2022-06-07 12:42:20|658.5|658.2|658.1|657.6|658.5|658.2|658|657.5|927
1654605750000|2022-06-07 12:42:30|658.2|657.7|658.1|657.7|658.2|657.7|658.1|657.7|0
1654605760000|2022-06-07 12:42:40|658.2|658|658.3|658|658.3|658|658.2|658|2117
1654605770000|2022-06-07 12:42:50|658.4||658.4||658.4||658.4||0
1654605790000|2022-06-07 12:43:10|658.5|658.1|658.5|658.1|658.5|658.1|658.5|658.1|0
1654605810000|2022-06-07 12:43:30|658.4||658.3||658.4||658.3||278
1654605820000|2022-06-07 12:43:40|658.2|658|658.2|657.8|658.2|658.1|658.1|657.8|1803
1654605940000|2022-06-07 12:45:40|658.1|657.7|658.1|657.7|658.2|657.7|658.1|657.7|809
1654605950000|2022-06-07 12:45:50|658.2|657.8|658.8|658.4|658.8|658.4|658.2|657.8|8960
1654605960000|2022-06-07 12:46:00|658.9||658.9||658.9||658.9||0
1654606020000|2022-06-07 12:47:00|658.8|658.5|658.6|658.2|658.8|658.5|658.5|658.2|1502
1654606100000|2022-06-07 12:48:20|658.5|658.3|658.7|658.3|658.8|658.4|658.5|658.2|2656
1654606110000|2022-06-07 12:48:30||658.5||658.5||658.5||658.3|0
1654606130000|2022-06-07 12:48:50|658.9|658.6|659.3|658.9|659.3|659|658.9|658.6|4781
1654606140000|2022-06-07 12:49:00|659.2|658.8|659.2|658.8|659.2|658.8|659.1|658.7|773
1654606150000|2022-06-07 12:49:10|659.3|658.9|659.3|658.9|659.3|658.9|659.3|658.9|0
1654606160000|2022-06-07 12:49:20|659.4|659|659.7|659.2|659.8|659.2|659.4|659|2153
1654606170000|2022-06-07 12:49:30|659.8|659.3|659.8|659.3|659.8|659.3|659.8|659.2|0
1654606180000|2022-06-07 12:49:40|659.9|659.4|659.8|659.4|659.9|659.4|659.8|659.4|0
1654606190000|2022-06-07 12:49:50|659.7||659.7||659.7||659.7||0
1654606210000|2022-06-07 12:50:10|659.8|659.5|660|659.5|660|659.5|659.8|659.4|455
1654606220000|2022-06-07 12:50:20|659.9||659.9||659.9||659.9||0
1654606240000|2022-06-07 12:50:40|660|659.6|659.9|659.6|660|659.8|659.9|659.6|358
1654606250000|2022-06-07 12:50:50|659.8|659.5|659.8|659.5|659.8|659.5|659.7|659.5|542
1654606260000|2022-06-07 12:51:00|659.7|659.4|659.7|659.4|659.7|659.4|659.6|659.4|210
1654606330000|2022-06-07 12:52:10||659.5||659.4||659.5||659.4|0
1654606350000|2022-06-07 12:52:30|659.8|659.5|659.9|659.6|660|659.6|659.8|659.5|720
1654606380000|2022-06-07 12:53:00|659.8|659.5|659.6|659.4|659.8|659.5|659.6|659.4|1
1654606390000|2022-06-07 12:53:10|659.5|659.3|659.6|659.4|659.6|659.4|659.5|659.2|1201
1654606400000|2022-06-07 12:53:20|659.5|659.5|659.6|659.4|659.6|659.5|659.5|659.4|397
1654606460000|2022-06-07 12:54:20|659.5|659.3|659.4|659|659.5|659.3|659.4|659|1249
1654606470000|2022-06-07 12:54:30|||||||||250
1654606490000|2022-06-07 12:54:50|659.5|659.1|659.8|659.4|659.8|659.6|659.5|659.1|8169
1654606500000|2022-06-07 12:55:00|659.5|659.3|659.8|659.4|659.8|659.4|659.5|659.3|3285
1654606560000|2022-06-07 12:56:00|659.7||659.7||659.7||659.7||0
1654606570000|2022-06-07 12:56:10|659.6||659.7||659.7||659.6||1219
1654606690000|2022-06-07 12:58:10||659.5||659.4||659.5||659.4|0
1654606730000|2022-06-07 12:58:50|659.8|659.5|659.7|659.4|659.8|659.6|659.7|659.4|662
1654606740000|2022-06-07 12:59:00||659.6||659.6||659.6||659.6|0
1654606750000|2022-06-07 12:59:10|659.8|659.7|660.7|660.2|660.7|660.4|659.8|659.7|36074
1654606760000|2022-06-07 12:59:20|660.6|660.3|660.5|660.2|660.7|660.3|660.4|660.2|566
1654606770000|2022-06-07 12:59:30|660.6||660.6||660.7||660.6||0
1654606780000|2022-06-07 12:59:40|660.5||660.5||660.5||660.5||0
1654606830000|2022-06-07 13:00:30|660.6|660.3|660.5|660.2|660.7|660.5|660.5|660.2|2311
1654606840000|2022-06-07 13:00:40|660.4|660.1|660.1|659.8|660.4|660.1|660.1|659.8|4278
1654606850000|2022-06-07 13:00:50|660.2|659.9|660.1|659.9|660.2|659.9|660.1|659.8|3329
1654606890000|2022-06-07 13:01:30||660||659.8||660||659.8|643
1654606930000|2022-06-07 13:02:10|660.2|659.9|660.1|659.8|660.2|660|660.1|659.8|4542
1654606970000|2022-06-07 13:02:50|660.2|659.9|660.5|660.3|660.6|660.3|660.2|659.9|3383
1654606980000|2022-06-07 13:03:00|660.4|660.2|660.3|659.8|660.4|660.2|660.2|659.8|1060
1654607000000|2022-06-07 13:03:20||659.9||660||660||659.9|0
1654607010000|2022-06-07 13:03:30||659.9||659.9||659.9||659.9|0
1654607030000|2022-06-07 13:03:50||660||660||660||660|0
1654607070000|2022-06-07 13:04:30||660.1||660.1||660.1||660.1|0
1654607080000|2022-06-07 13:04:40||660||660||660||660|0
1654607100000|2022-06-07 13:05:00|660.2|659.9|660.2|659.8|660.2|659.9|660|659.8|566
1654607110000|2022-06-07 13:05:10|660.3|660|660.2|659.8|660.3|660.1|660.2|659.8|3533
1654607170000|2022-06-07 13:06:10||659.9||659.9||659.9||659.9|0
1654607180000|2022-06-07 13:06:20||659.8||659.8||659.9||659.8|0
1654607200000|2022-06-07 13:06:40|660.1|659.7|660.1|659.8|660.1|660|659.9|659.6|10359
1654607210000|2022-06-07 13:06:50|660.2|659.9|660.2|660|660.2|660|660.2|659.9|2545
1654607220000|2022-06-07 13:07:00|660.3|660.1|660.3|660|660.5|660.2|660.3|660|1419
1654607230000|2022-06-07 13:07:10|660.2|659.9|660.1|659.8|660.2|659.9|660.1|659.8|975
1654607330000|2022-06-07 13:08:50|660|659.7|659.9|659.6|660|659.7|659.9|659.6|93
1654607340000|2022-06-07 13:09:00||659.7||659.6||659.7||659.6|0
1654607380000|2022-06-07 13:09:40|660|659.7|660.1|659.8|660.1|659.8|660|659.7|3029
1654607400000|2022-06-07 13:10:00|660.2|659.9|660.5|660.2|660.5|660.2|660.2|659.9|794
1654607410000|2022-06-07 13:10:10|660.4|660.1|660.4|660.1|660.4|660.1|660.3|660.1|88
1654607420000|2022-06-07 13:10:20|660.5||660.5||660.5||660.5||0
1654607430000|2022-06-07 13:10:30|660.4||660.3||660.4||660.3||0
1654607450000|2022-06-07 13:10:50|660.2|660|660.3|660|660.3|660|660.2|660|3408
1654607460000|2022-06-07 13:11:00|660.2|659.9|660.2|659.9|660.2|659.9|660.2|659.9|0
1654607500000|2022-06-07 13:11:40|660.1|660|660.1|659.9|660.4|660.1|660.1|659.9|2567
1654607510000|2022-06-07 13:11:50|660||660||660||660||0
1654607550000|2022-06-07 13:12:30||659.8||659.8||659.8||659.8|1244
1654607560000|2022-06-07 13:12:40|659.9|659.7|659.7|659.4|659.9|659.7|659.4|659|3766
1654607570000|2022-06-07 13:12:50|659.6|659.3|659.6|659.2|659.6|659.3|659.6|659.2|0
1654607590000|2022-06-07 13:13:10|659.5|659.1|659.1|658.8|659.5|659.1|659.1|658.8|0
1654607600000|2022-06-07 13:13:20|659|658.7|659|658.7|659|658.7|659|658.7|712
1654607610000|2022-06-07 13:13:30|658.9|658.6|658.9|658.3|658.9|658.6|658.9|658.3|0
1654607630000|2022-06-07 13:13:50||658.4||658.4||658.4||658.3|500
1654607640000|2022-06-07 13:14:00||658.3||658.3||658.3||658.3|0
1654607650000|2022-06-07 13:14:10|658.8||658.8||658.8||658.8||0
1654607660000|2022-06-07 13:14:20|658.7|658.2|658.7|658.2|658.7|658.2|658.7|658.2|0
1654607690000|2022-06-07 13:14:50|658.6|658.4|658.7|658.4|658.7|658.4|658.6|658.4|0
1654607700000|2022-06-07 13:15:00|658.6||658.6||658.6||658.6||0
1654607730000|2022-06-07 13:15:30|658.7|658.5|659|658.6|659.1|658.6|658.7|658.5|4693
1654607740000|2022-06-07 13:15:40|659.1|658.7|659.4|659.1|659.4|659.1|659.1|658.7|2771
1654607750000|2022-06-07 13:15:50|659.5||659.5||659.5||659.5||0
1654607780000|2022-06-07 13:16:20|659.3|659.2|659.7|659.3|659.7|659.3|659.3|659.2|74
1654607790000|2022-06-07 13:16:30|659.6|659.2|659.9|659.4|659.9|659.4|659.6|659.2|1582
1654607800000|2022-06-07 13:16:40|659.8||659.8||659.8||659.8||0
1654607830000|2022-06-07 13:17:10||659.5||659.5||659.5||659.5|0
1654607860000|2022-06-07 13:17:40||659.6||659.7||659.7||659.5|0
1654607890000|2022-06-07 13:18:10|659.7|659.6|659.8|659.5|659.8|659.7|659.7|659.5|4200
1654607900000|2022-06-07 13:18:20|659.9|659.7|659.9|659.7|660.1|659.8|659.8|659.7|2418
1654607960000|2022-06-07 13:19:20|660|659.8|660.1|659.7|660.2|659.8|660|659.7|382
1654607980000|2022-06-07 13:19:40|660.2|659.8|660.3|659.8|660.3|659.9|660.1|659.8|0
1654607990000|2022-06-07 13:19:50|660.2|659.7|660.2|659.7|660.2|659.7|660.2|659.7|0
1654608030000|2022-06-07 13:20:30||659.8||659.8||659.8||659.8|0
1654608050000|2022-06-07 13:20:50|660.3|659.9|660.3|659.9|660.3|659.9|660.3|659.9|0
1654608060000|2022-06-07 13:21:00|660.4|659.8|660.3|659.8|660.4|659.8|660|659.8|400
1654608070000|2022-06-07 13:21:10|660.4|659.9|660.4|660|660.5|660|660.4|659.9|0
1654608120000|2022-06-07 13:22:00|660.3|659.9|660.3|659.8|660.3|659.9|660|659.7|4127
1654608150000|2022-06-07 13:22:30|660.4|660.3|660.3|659.8|660.4|660.3|660.2|659.8|12500
1654608170000|2022-06-07 13:22:50|660.2|659.9|660.1|659.9|660.2|659.9|660.1|659.9|0
1654608180000|2022-06-07 13:23:00|660|659.8|660|659.8|660|659.8|660|659.8|300
1654608190000|2022-06-07 13:23:10|660.1|659.9|660.1|659.9|660.1|660|660|659.8|2234
1654608240000|2022-06-07 13:24:00|660.2|660|660.2|660|660.2|660|660.2|660|808
1654608250000|2022-06-07 13:24:10|660.3|660.1|660.4|660.2|660.5|660.2|660.3|660.1|368
1654608270000|2022-06-07 13:24:30|660.3|660.1|660.3|660|660.3|660.1|660.2|660|1225
1654608280000|2022-06-07 13:24:40|660.4||660.4||660.4||660.4||0
1654608320000|2022-06-07 13:25:20|660.3||660.3||660.3||660.3||0
1654608370000|2022-06-07 13:26:10|660.2||660.2||660.2||660.2||0
1654608380000|2022-06-07 13:26:20|660.3||660.3||660.3||660.3||0
1654608440000|2022-06-07 13:27:20|660.2||660.2||660.2||660.2||0
1654608460000|2022-06-07 13:27:40|660.1|659.9|660|659.8|660.2|659.9|659.9|659.8|11157
1654608490000|2022-06-07 13:28:10|660.1|659.9|660.2|659.8|660.2|659.9|660.1|659.8|1757
1654608500000|2022-06-07 13:28:20|660.1||660.1||660.1||660.1||0
1654608510000|2022-06-07 13:28:30|660||660.1||660.1||660||0
1654608570000|2022-06-07 13:29:30|660.2|659.9|660.7|660.4|660.8|660.4|660.2|659.9|3615
1654608580000|2022-06-07 13:29:40|660.6|660.3|660.5|660.1|660.6|660.3|660.4|660|1077
1654608590000|2022-06-07 13:29:50|660.4|660|660.3|659.8|660.4|660|660.2|659.8|7984
1654608600000|2022-06-07 13:30:00|660.4|660|660.4|660.1|660.4|660.2|660.3|659.9|164
1654608610000|2022-06-07 13:30:10|660.5|660.2|660.7|660.3|660.7|660.3|660.5|660.2|1576
1654608620000|2022-06-07 13:30:20|660.8|660.2|661|660.5|661.1|660.9|660.7|660.2|4558
1654608630000|2022-06-07 13:30:30|661.1|660.7|661.1|660.7|661.2|660.9|661.1|660.7|419
1654608640000|2022-06-07 13:30:40|660.9||660.9||660.9||660.9||0
1654608650000|2022-06-07 13:30:50|660.8|660.6|660.4|660.3|660.8|660.6|660.4|660.1|543
1654608660000|2022-06-07 13:31:00|660.3|660.2|660.3|659.9|660.3|660.2|660.3|659.9|976
1654608670000|2022-06-07 13:31:10|660.2|660|660.2|660|660.3|660|660|659.9|18630
1654608690000|2022-06-07 13:31:30|660.3|660.1|660.4|660.2|660.4|660.2|660.2|660|4954
1654608700000|2022-06-07 13:31:40||660.1||660.2||660.2||660.1|0
1654608710000|2022-06-07 13:31:50|660.3|660.1|660.2|660|660.3|660.1|660.1|660|435
1654608730000|2022-06-07 13:32:10|660.1|659.9|660|659.9|660.1|659.9|660|659.9|71645
1654608740000|2022-06-07 13:32:20|660.1||660||660.1||660||2000
1654608750000|2022-06-07 13:32:30|||||||||930
1654608760000|2022-06-07 13:32:40|660.1|660|660.1|659.9|660.2|660|660|659.9|4286
1654608770000|2022-06-07 13:32:50|660.2|660|660.8|660.4|660.8|660.4|660.2|660|5517
1654608780000|2022-06-07 13:33:00|660.7|660.5|660.5|660.1|660.8|660.5|660.5|660.1|1060
1654608790000|2022-06-07 13:33:10||660||660||660||660|0
1654608810000|2022-06-07 13:33:30|660.6|660.1|660.9|660.6|661|660.7|660.6|660.1|3654
1654608820000|2022-06-07 13:33:40|661|660.7|661.3|661|661.3|661|661|660.7|92
1654608830000|2022-06-07 13:33:50|661.2|660.8|660.8|660.4|661.2|660.8|660.8|660.4|2764
1654608840000|2022-06-07 13:34:00|660.7|660.5|661.2|660.7|661.2|660.7|660.7|660.5|3
1654608860000|2022-06-07 13:34:20|661.1||661.1||661.1||661.1||0
1654608870000|2022-06-07 13:34:30|661||661||661||661||0
1654608880000|2022-06-07 13:34:40|661.1|660.8|661.1|660.7|661.1|660.8|661.1|660.7|180
1654608890000|2022-06-07 13:34:50||660.8||660.8||660.8||660.8|0
1654608900000|2022-06-07 13:35:00|661.2|660.9|661.4|661.1|661.4|661.1|661.2|660.9|439
1654608910000|2022-06-07 13:35:10|661.5|661.2|661.6|661.1|661.6|661.2|661.3|661.1|3
1654608920000|2022-06-07 13:35:20||661.2||661.2||661.2||661.2|0
1654608950000|2022-06-07 13:35:50|661.7|661.3|661.6|661.2|661.7|661.3|661.6|661.2|0
1654608980000|2022-06-07 13:36:20|||||||||60
1654609000000|2022-06-07 13:36:40|661.7||661.7||661.7||661.7||0
1654609010000|2022-06-07 13:36:50|661.6||661.7||661.7||661.6||0
1654609020000|2022-06-07 13:37:00|661.6|661.3|661.6|661.5|661.6|661.5|661.6|661.3|0
1654609030000|2022-06-07 13:37:10|661.7|661.6|662.2|661.9|662.2|662|661.7|661.5|2748
1654609040000|2022-06-07 13:37:20|662.1||662.2||662.2||662.1||0
1654609070000|2022-06-07 13:37:50||662||661.9||662||661.9|0
1654609100000|2022-06-07 13:38:20|662.3|662|662.3|662|662.3|662|662.3|662|0
1654609110000|2022-06-07 13:38:30|662.4|662.1|662.6|662.3|662.7|662.3|662.4|662.1|0
1654609120000|2022-06-07 13:38:40||662.4||662.4||662.4||662.4|0
1654609130000|2022-06-07 13:38:50|662.7|662.5|662.7|662.5|662.7|662.6|662.7|662.5|750
1654609140000|2022-06-07 13:39:00|662.6|662.4|662.4|662|662.6|662.4|662.4|662|163
1654609150000|2022-06-07 13:39:10|662.3|661.9|661.7|661.3|662.3|662.1|661.7|661.3|589
1654609170000|2022-06-07 13:39:30|661.6|661.2|661.3|660.9|661.6|661.2|661.3|660.9|5919
1654609180000|2022-06-07 13:39:40|661.4||661.4||661.4||661.4||0
1654609200000|2022-06-07 13:40:00|661.5|661|661.5|661.1|661.6|661.1|661.4|661|1864
1654609210000|2022-06-07 13:40:10||661||661||661||661|0
1654609230000|2022-06-07 13:40:30||661.1||661.1||661.1||661.1|0
1654609240000|2022-06-07 13:40:40|661.6|661.2|661.7|661.4|661.9|661.6|661.5|661.2|3693
1654609250000|2022-06-07 13:40:50|661.6|661.3|661.5|661.2|661.7|661.3|661.5|661.2|0
1654609260000|2022-06-07 13:41:00||661.1||661.2||661.2||661.1|0
1654609270000|2022-06-07 13:41:10|661.6|661.3|661.7|661.3|661.8|661.4|661.6|661.3|1101
1654609290000|2022-06-07 13:41:30|661.8|661.4|662.5|662|662.5|662|661.8|661.4|1252
1654609300000|2022-06-07 13:41:40|662.4||662.5||662.5||662.4||0
1654609310000|2022-06-07 13:41:50|662.6|662.1|662.7|662.3|662.7|662.3|662.6|662.1|0
1654609330000|2022-06-07 13:42:10|662.6|662.2|662.5|662|662.6|662.2|662.5|662|1419
1654609340000|2022-06-07 13:42:20|662.4|661.9|661.9|661.4|662.4|661.9|661.8|661.4|2124
1654609350000|2022-06-07 13:42:30|661.8||661.8||661.8||661.7||0
1654609360000|2022-06-07 13:42:40|661.7|661.3|661.5|661.1|661.7|661.3|661.5|661.1|0
1654609370000|2022-06-07 13:42:50|661.4||661.4||661.4||661.4||0
1654609380000|2022-06-07 13:43:00|661.3|661|661.3|660.8|661.3|661|661.2|660.8|116
1654609390000|2022-06-07 13:43:10||660.9||660.9||660.9||660.8|0
1654609410000|2022-06-07 13:43:30|661.2|660.8|661.2|660.8|661.2|660.8|661.2|660.8|0
1654609420000|2022-06-07 13:43:40||660.9||660.9||660.9||660.9|0
1654609450000|2022-06-07 13:44:10|661.3|661|661.4|661.3|661.6|661.3|661.3|661|4192
1654609460000|2022-06-07 13:44:20|661.5||661.4||661.5||661.4||0
1654609470000|2022-06-07 13:44:30|661.5||661.5||661.5||661.5||0
1654609480000|2022-06-07 13:44:40|661.6||661.5||661.6||661.5||0
1654609490000|2022-06-07 13:44:50|661.4|661.1|661.4|661.1|661.4|661.1|661.4|661|360
1654609500000|2022-06-07 13:45:00|661.3|661|661.1|660.6|661.3|661|661.1|660.6|2
1654609510000|2022-06-07 13:45:10|661|660.5|660.7|660.3|661|660.5|660.6|660.3|2271
1654609520000|2022-06-07 13:45:20|660.6|660.2|660.6|660.3|660.9|660.4|660.5|660.2|3419
1654609530000|2022-06-07 13:45:30||660.4||660.4||660.4||660.4|0
1654609550000|2022-06-07 13:45:50|660.7|660.5|661.1|660.6|661.2|660.7|660.7|660.5|2848
1654609560000|2022-06-07 13:46:00|661|660.7|660.9|660.7|661|660.7|660.8|660.7|0
1654609570000|2022-06-07 13:46:10|661||661||661||661||0
1654609580000|2022-06-07 13:46:20|661.1||661||661.1||661||0
1654609590000|2022-06-07 13:46:30||660.8||660.8||660.8||660.8|0
1654609600000|2022-06-07 13:46:40|661.2|660.9|661|660.8|661.4|661|661|660.8|4287
1654609610000|2022-06-07 13:46:50|661.1|660.9|661.3|660.8|661.3|660.9|661|660.8|250
1654609620000|2022-06-07 13:47:00||660.9||660.9||660.9||660.9|0
1654609630000|2022-06-07 13:47:10|661.2|660.8|661|660.6|661.2|660.8|660.9|660.6|390
1654609640000|2022-06-07 13:47:20|660.9|660.7|660.9|660.7|660.9|660.7|660.9|660.7|517
1654609650000|2022-06-07 13:47:30|661|660.8|661.2|660.9|661.3|661|661|660.8|5401
1654609660000|2022-06-07 13:47:40|661.3|660.8|661.1|660.7|661.3|660.8|661.1|660.7|202
1654609670000|2022-06-07 13:47:50|661|660.6|660.9|660.4|661|660.6|660.9|660.4|88
1654609680000|2022-06-07 13:48:00|660.8|660.3|660.7|660.2|660.8|660.3|660.7|660.2|0
1654609690000|2022-06-07 13:48:10||660.3||660.3||660.3||660.3|0
1654609700000|2022-06-07 13:48:20|660.6|660.2|660.5|660.2|660.6|660.2|660.4|660.1|678
1654609710000|2022-06-07 13:48:30||660.3||660.3||660.3||660.2|2334
1654609720000|2022-06-07 13:48:40|660.6|660.4|660.7|660.4|660.7|660.5|660.5|660.4|4028
1654609730000|2022-06-07 13:48:50|660.6|660.3|660.6|660.3|660.6|660.3|660.6|660.3|0
1654609750000|2022-06-07 13:49:10|660.5|660.2|660.5|660.2|660.5|660.2|660.2|660.1|14506
1654609760000|2022-06-07 13:49:20|660.4|660.1|660.4|660.1|660.4|660.1|660.4|660.1|0
1654609770000|2022-06-07 13:49:30|660.3|660|660.3|660.1|660.4|660.1|660.3|660|643
1654609780000|2022-06-07 13:49:40||660.2||660.1||660.2||660.1|0
1654609790000|2022-06-07 13:49:50|660.4|660.2|660.8|660.4|660.8|660.4|660.4|660.2|5121
1654609810000|2022-06-07 13:50:10|660.9|660.5|660.8|660.4|661.1|660.9|660.8|660.4|2
1654609830000|2022-06-07 13:50:30||660.5||660.5||660.5||660.5|0
1654609840000|2022-06-07 13:50:40|660.7|660.4|660.5|660.2|660.7|660.4|660.5|660.2|1059
1654609870000|2022-06-07 13:51:10|660.6|660.3|661|660.6|661|660.6|660.6|660.3|4629
1654609880000|2022-06-07 13:51:20|661.1|660.7|661.2|660.9|661.2|660.9|661|660.6|1160
1654609890000|2022-06-07 13:51:30|661.1|661|661.1|660.8|661.2|661|661.1|660.8|51
1654609900000|2022-06-07 13:51:40||660.9||660.8||660.9||660.8|0
1654609920000|2022-06-07 13:52:00|661.2|660.9|661.2|660.9|661.2|661.1|661.2|660.9|1072
1654609930000|2022-06-07 13:52:10|661.1|660.8|661.1|660.7|661.1|660.8|660.9|660.6|2111
1654609980000|2022-06-07 13:53:00|661|660.8|660.9|660.5|661|660.8|660.8|660.5|800
1654609990000|2022-06-07 13:53:10|660.8|660.6|660.8|660.6|660.8|660.6|660.8|660.6|0
1654610030000|2022-06-07 13:53:50|660.7|660.5|660.7|660.4|660.8|660.6|660.7|660.4|2846
1654610040000|2022-06-07 13:54:00|660.6||660.6||660.6||660.6||0
1654610060000|2022-06-07 13:54:20|660.5|660.3|660.6|660.4|660.7|660.5|660.5|660.3|7322
1654610070000|2022-06-07 13:54:30|660.5|660.3|660.6|660.4|660.6|660.5|660.5|660.2|271
1654610080000|2022-06-07 13:54:40|660.7|660.5|660.8|660.6|660.8|660.7|660.7|660.5|4211
1654610150000|2022-06-07 13:55:50|660.7|660.5|660.5|660.2|660.7|660.5|660.5|660.2|2674
1654610170000|2022-06-07 13:56:10|660.4|660.1|660.4|660.1|660.4|660.1|660.2|660.1|4277
1654610190000|2022-06-07 13:56:30|660.3||660.4||660.4||660.3||0
1654610210000|2022-06-07 13:56:50|660.3|660|660.1|659.9|660.3|660.1|659.9|659.8|78555
1654610220000|2022-06-07 13:57:00|660.2|660|660.3|660|660.3|660.1|660.2|660|1057
1654610230000|2022-06-07 13:57:10|660.4|659.9|659.7|659.5|660.4|660.1|659.7|659.5|5527
1654610240000|2022-06-07 13:57:20|659.8|659.4|659.4|659.1|659.8|659.4|659.4|659|1647
1654610250000|2022-06-07 13:57:30|659.5|659.2|659.6|659.4|659.8|659.6|659.5|659.2|6307
1654610260000|2022-06-07 13:57:40|659.5|659.3|659.4|659|659.6|659.3|659.4|659|1909
1654610280000|2022-06-07 13:58:00|659.3|658.9|659.4|659.1|659.4|659.2|658.9|658.7|18916
1654610290000|2022-06-07 13:58:10|659.3|659|659.3|659|659.3|659|659.3|659|0
1654610300000|2022-06-07 13:58:20|659.2||659.2||659.2||659.2||0
1654610330000|2022-06-07 13:58:50|659.3|659.1|659.1|658.8|659.4|659.1|659.1|658.8|621
1654610340000|2022-06-07 13:59:00|659.2|658.9|659|658.7|659.2|658.9|658.9|658.5|1475
1654610350000|2022-06-07 13:59:10|659.1|658.8|659.3|658.9|659.3|659|659.1|658.8|47
1654610360000|2022-06-07 13:59:20|659.4|659|659.4|659.1|659.4|659.2|659.4|659|487
1654610370000|2022-06-07 13:59:30|659.5|659.2|659.6|659.2|659.6|659.3|659.5|659.2|1192
1654610380000|2022-06-07 13:59:40|659.5|659.1|659.4|659.1|659.5|659.1|659.4|659.1|1
1654610390000|2022-06-07 13:59:50|659.3|659|659.1|658.9|659.3|659|659.1|658.9|0
1654610400000|2022-06-07 14:00:00|659.2|659|659.1|658.9|659.2|659|658.8|658.6|10580
1654610410000|2022-06-07 14:00:10|659.2|659|659.1|658.9|659.5|659.1|659|658.9|9615
1654610420000|2022-06-07 14:00:20|659|658.8|659|658.8|659.1|658.9|658.9|658.7|2266
1654610430000|2022-06-07 14:00:30|658.9|658.7|658.9|658.5|658.9|658.7|658.8|658.5|0
1654610440000|2022-06-07 14:00:40|658.8|658.6|658.8|658.6|658.8|658.6|658.8|658.6|0
1654610450000|2022-06-07 14:00:50|658.7|658.5|658.7|658.3|658.7|658.5|658.5|658.3|439
1654610460000|2022-06-07 14:01:00|658.6|658.2|658.6|658.2|658.6|658.2|658.6|658.2|0
1654610470000|2022-06-07 14:01:10|658.5|658|658.3|658.1|658.5|658.1|658.1|658|29263
1654610480000|2022-06-07 14:01:20|658.4|658.2|658.4|658.1|658.5|658.3|658.3|658.1|8242
1654610500000|2022-06-07 14:01:40|658.3|658|658.2|658.1|658.3|658.2|658.2|658|15660
1654610520000|2022-06-07 14:02:00|658.3|658.2|658.2|658.1|658.3|658.2|658.2|658.1|7166
1654610530000|2022-06-07 14:02:10|658.1|658|658.2|658.1|658.5|658.1|658.1|658|14623
1654610540000|2022-06-07 14:02:20|658.3|658.2|658.2|658.1|658.5|658.2|658.2|658.1|6872
1654610560000|2022-06-07 14:02:40|658.3|658.2|658.4|658.2|658.5|658.2|658.3|658.1|1569
1654610580000|2022-06-07 14:03:00|658.3|658.1|658.3|658.1|658.4|658.1|658.3|658.1|0
1654610600000|2022-06-07 14:03:20|||||||||150
1654610610000|2022-06-07 14:03:30|658.4|658.2|658.5|658.3|658.5|658.3|658.4|658.2|1866
1654610620000|2022-06-07 14:03:40|658.4|658.2|658.3|658.1|658.4|658.2|658.3|658.1|0
1654610630000|2022-06-07 14:03:50|658.4|658.2|658.4|658.2|658.5|658.2|658.4|658.2|0
1654610640000|2022-06-07 14:04:00|658.5|658.3|658.5|658.3|658.5|658.3|658.5|658.3|806
1654610660000|2022-06-07 14:04:20|658.4|658.2|658.3|658|658.4|658.2|658.2|658|1840
1654610670000|2022-06-07 14:04:30|658.2|657.9|657.2|657|658.2|657.9|657.2|657|64689
1654610680000|2022-06-07 14:04:40|657.1|656.9|656.8|656.4|657.1|656.9|656.7|656.4|3074
1654610690000|2022-06-07 14:04:50|657.1|656.5|657.1|656.8|657.4|657.1|657.1|656.5|81126
1654610700000|2022-06-07 14:05:00|657|656.9|657.2|657|657.2|657.1|657|656.9|7553
1654610710000|2022-06-07 14:05:10|657.3|657.1|657.3|657.1|657.3|657.1|657.2|657.1|8754
1654610720000|2022-06-07 14:05:20|657.4|657.2|657.6|657.4|657.9|657.5|657.4|657.2|11537
1654610740000|2022-06-07 14:05:40|658.1|657.5|658.1|657.8|658.4|658.1|658|657.5|40354
1654610750000|2022-06-07 14:05:50|658|657.7|657.9|657.6|658|657.7|657.9|657.6|401
1654610760000|2022-06-07 14:06:00|658|657.7|657.9|657.6|658.1|657.9|657.9|657.6|3874
1654610770000|2022-06-07 14:06:10|658|657.5|657.7|657.4|658|657.5|657.6|657.4|2380
1654610780000|2022-06-07 14:06:20|657.8|657.5|657.7|657.4|657.8|657.5|657.7|657.4|537
1654610820000|2022-06-07 14:07:00|657.6||657.5||657.6||657.5||0
1654610830000|2022-06-07 14:07:10|657.4|657.2|657.3|656.9|657.4|657.2|657.3|656.8|188
1654610850000|2022-06-07 14:07:30|657.6|657|657.9|657.6|658|657.7|657.6|657|10681
1654610860000|2022-06-07 14:07:40||657.7||657.7||657.7||657.7|0
1654610870000|2022-06-07 14:07:50|658.1|657.8|657.8|657.5|658.2|657.8|657.8|657.5|4618
1654610900000|2022-06-07 14:08:20|658|657.6|658|657.7|658.1|657.7|657.8|657.6|2099
1654610910000|2022-06-07 14:08:30|658.1|657.8|658.2|658|658.3|658|658.1|657.8|1107
1654610920000|2022-06-07 14:08:40|658.4|658.1|658.5|658|658.5|658.1|658.4|658|4
1654610950000|2022-06-07 14:09:10||658.1||658.1||658.1||658.1|0
1654610970000|2022-06-07 14:09:30|658.4|658|658.4|658|658.4|658|658.3|658|0
1654610990000|2022-06-07 14:09:50||658.1||658.1||658.1||658.1|0
1654611000000|2022-06-07 14:10:00|658.5|658.2|658.7|658.3|658.7|658.4|658.5|658.2|2080
1654611010000|2022-06-07 14:10:10|658.6|658.2|658.6|658.3|658.6|658.3|658.6|658.2|0
1654611030000|2022-06-07 14:10:30|658.7|658.4|659.1|658.7|659.2|658.8|658.7|658.4|4463
1654611050000|2022-06-07 14:10:50|659|658.5|658.7|658.4|659|658.5|658.7|658.4|4000
1654611060000|2022-06-07 14:11:00|658.6|658.3|658.4|658|658.6|658.3|658.4|658|866
1654611070000|2022-06-07 14:11:10|658.3|657.9|658.3|658|658.3|658|658.2|657.8|0
1654611080000|2022-06-07 14:11:20|658.2|657.9|658.1|657.9|658.2|657.9|658.1|657.9|0
1654611090000|2022-06-07 14:11:30|658|657.8|658.1|657.7|658.1|657.8|658|657.7|541
1654611110000|2022-06-07 14:11:50||657.8||657.8||657.8||657.8|0
1654611120000|2022-06-07 14:12:00||657.7||657.7||657.7||657.7|0
1654611140000|2022-06-07 14:12:20|658.2|657.8|658.3|658.1|658.4|658.1|658.1|657.8|5492
1654611150000|2022-06-07 14:12:30|658.2|658|658.1|657.7|658.2|658|658.1|657.7|38
1654611170000|2022-06-07 14:12:50||657.8||657.8||657.8||657.8|0
1654611180000|2022-06-07 14:13:00|658.2|657.9|658.3|657.9|658.4|658|658.2|657.9|3115
1654611200000|2022-06-07 14:13:20|658.4|658|658.5|658.2|658.5|658.3|658.4|658|1142
1654611210000|2022-06-07 14:13:30|658.4|658.3|658.7|658.3|658.7|658.4|658.4|658.3|210
1654611230000|2022-06-07 14:13:50|658.6|658.2|658.3|658|658.6|658.2|658.3|658|1720
1654611260000|2022-06-07 14:14:20||657.9||658||658||657.9|0
1654611290000|2022-06-07 14:14:50|658.2||658.3||658.3||658.2||910
1654611340000|2022-06-07 14:15:40|658.2|657.9|658.2|658|658.4|658.3|658|657.8|10625
1654611350000|2022-06-07 14:15:50|658.1|657.9|658.1|657.8|658.2|657.9|658.1|657.8|143
1654611360000|2022-06-07 14:16:00|658|657.9|658.2|657.8|658.2|657.9|658|657.8|1231
1654611370000|2022-06-07 14:16:10||657.9||657.9||657.9||657.9|0
1654611390000|2022-06-07 14:16:30|658.4|658|658.7|658.3|658.8|658.4|658.4|658|3332
1654611400000|2022-06-07 14:16:40|658.6|658.2|658.4|658.2|658.6|658.2|658.4|658.2|877
1654611420000|2022-06-07 14:17:00|658.3||658.4||658.4||658.3||0
1654611430000|2022-06-07 14:17:10|658.3|658.1|658.3|658|658.3|658.1|658.2|658|523
1654611440000|2022-06-07 14:17:20|658.2||658.2||658.2||658.2||0
1654611460000|2022-06-07 14:17:40|658.3|658.1|658.4|658|658.4|658.1|658.3|658|944
1654611490000|2022-06-07 14:18:10|658.3||658.3||658.3||658.3||0
1654611520000|2022-06-07 14:18:40|658.2||658.2||658.2||658.2||0
1654611560000|2022-06-07 14:19:20|658.1|657.9|658.6|658.1|658.6|658.3|658.1|657.9|5025
1654611570000|2022-06-07 14:19:30|658.4|658.2|658.4|658.2|658.4|658.2|658.4|658.2|0
1654611580000|2022-06-07 14:19:40|||||||||25
1654611600000|2022-06-07 14:20:00|658.6|658.3|658.6|658.3|658.6|658.4|658.5|658.3|2312
1654611620000|2022-06-07 14:20:20|658.7|658.4|658.8|658.4|658.8|658.4|658.7|658.4|0
1654611630000|2022-06-07 14:20:30||658.6||658.6||658.6||658.6|0
1654611640000|2022-06-07 14:20:40|658.7|658.5|658.8|658.5|658.8|658.6|658.6|658.5|495
1654611650000|2022-06-07 14:20:50|658.9|658.6|659|658.7|659.1|659|658.8|658.5|14609
1654611660000|2022-06-07 14:21:00|658.8|658.8|659|658.8|659|658.8|658.8|658.7|1827
1654611680000|2022-06-07 14:21:20|659.2|658.9|659.2|658.8|659.3|659|659.1|658.8|962
1654611700000|2022-06-07 14:21:40|659.3|658.9|659.3|659|659.5|659.1|659.3|658.9|0
1654611730000|2022-06-07 14:22:10|659.4|659.1|659.7|659.4|659.8|659.4|659.4|659.1|652
1654611740000|2022-06-07 14:22:20|659.6|659.3|659.4|659.1|659.6|659.3|659.4|659.1|134
1654611760000|2022-06-07 14:22:40|659.6|659.2|659.8|659.5|659.8|659.5|659.6|659.1|421
1654611770000|2022-06-07 14:22:50|660|659.6|660.1|659.8|660.1|659.8|660|659.6|1207
1654611780000|2022-06-07 14:23:00|660.2|659.7|659.9|659.5|660.2|659.7|659.8|659.4|0
1654611790000|2022-06-07 14:23:10||659.6||659.6||659.6||659.6|0
1654611800000|2022-06-07 14:23:20|659.8|659.5|659.5|659.2|659.8|659.5|659.5|659.2|412
1654611810000|2022-06-07 14:23:30|659.6|659.3|659.4|659.2|659.6|659.3|659.4|659.2|423
1654611850000|2022-06-07 14:24:10|659.3|659.1|659.1|658.8|659.3|659.1|659.1|658.7|165
1654611860000|2022-06-07 14:24:20||658.9||658.8||658.9||658.8|0
1654611890000|2022-06-07 14:24:50|659||659||659||659||0
1654611910000|2022-06-07 14:25:10|659.1|659|659.4|659|659.5|659.2|659.1|659|1890
1654611940000|2022-06-07 14:25:40|659.2|658.9|659|658.9|659.2|658.9|659|658.8|2308
1654611950000|2022-06-07 14:25:50|659.2|659|659.4|659|659.4|659|659.2|658.9|373
1654611960000|2022-06-07 14:26:00|659.3||659.3||659.3||659.3||0
1654611970000|2022-06-07 14:26:10|659.5|659.1|659.6|659.3|659.8|659.4|659.5|659.1|5547
1654612000000|2022-06-07 14:26:40|659.5|659.2|659.4|659|659.5|659.2|659.3|659|242
1654612010000|2022-06-07 14:26:50||659.1||659.1||659.1||659.1|0
1654612050000|2022-06-07 14:27:30|659.5|659.2|659.5|659.2|659.5|659.4|659.5|659.2|2061
1654612060000|2022-06-07 14:27:40|659.6|659.4|659.6|659.4|659.6|659.4|659.5|659.4|413
1654612070000|2022-06-07 14:27:50|659.8|659.5|660.2|659.7|660.2|659.8|659.8|659.5|546
1654612080000|2022-06-07 14:28:00|660.3|659.8|660.4|660.2|660.6|660.2|660.3|659.8|1996
1654612090000|2022-06-07 14:28:10|660.3|660.1|660.2|660|660.4|660.2|660.1|659.9|2470
1654612100000|2022-06-07 14:28:20|660.4|660.1|660.4|660.1|660.4|660.1|660.4|660|849
1654612110000|2022-06-07 14:28:30|660.5|660.2|660.6|660.2|660.6|660.2|660.5|660.2|0
1654612120000|2022-06-07 14:28:40||660.1||660.2||660.2||660.1|0
1654612130000|2022-06-07 14:28:50|660.4||660.4||660.4||660.4||0
1654612150000|2022-06-07 14:29:10|660.3|660.1|660.4|660.2|660.4|660.2|660.2|660.1|722
1654612160000|2022-06-07 14:29:20|660.5|660.1|660.9|660.6|660.9|660.6|660.5|660.1|1313
1654612170000|2022-06-07 14:29:30|661|660.7|660.9|660.6|661|660.7|660.7|660.6|809
1654612200000|2022-06-07 14:30:00|661|660.7|660.8|660.7|661|660.7|660.8|660.7|0
1654612230000|2022-06-07 14:30:30|660.7|660.6|661|660.7|661.3|660.8|660.7|660.6|191
1654612250000|2022-06-07 14:30:50|661.2|660.8|661.1|660.7|661.2|660.8|661.1|660.7|1800
1654612270000|2022-06-07 14:31:10|661|660.8|661|660.8|661|660.8|661|660.8|0
1654612280000|2022-06-07 14:31:20||660.7||660.7||660.7||660.7|0
1654612290000|2022-06-07 14:31:30|660.9||661||661||660.9||100
1654612300000|2022-06-07 14:31:40||660.8||660.8||660.8||660.8|0
1654612310000|2022-06-07 14:31:50||660.7||660.7||660.7||660.7|0
1654612320000|2022-06-07 14:32:00|660.9|660.8|660.7|660.5|660.9|660.8|660.7|660.5|2277
1654612330000|2022-06-07 14:32:10|660.6|660.4|660.4|660.1|660.6|660.4|660.3|660.1|1738
1654612340000|2022-06-07 14:32:20|660.5|660.2|660.5|660.1|660.5|660.2|660.5|660.1|0
1654612350000|2022-06-07 14:32:30|660.6|660.2|660.9|660.6|661|660.6|660.6|660.2|4251
1654612360000|2022-06-07 14:32:40|661|660.7|661|660.7|661.2|660.9|660.8|660.7|6083
1654612370000|2022-06-07 14:32:50|660.9|660.6|660.9|660.7|660.9|660.7|660.8|660.6|302
1654612380000|2022-06-07 14:33:00|661||661||661||661||0
1654612390000|2022-06-07 14:33:10|661.1|660.8|661.1|660.7|661.1|660.8|661.1|660.7|0
1654612400000|2022-06-07 14:33:20|661|660.6|660.9|660.6|661|660.6|660.7|660.5|307
1654612410000|2022-06-07 14:33:30|661||661.1||661.1||661||0
1654612420000|2022-06-07 14:33:40|660.9||660.9||660.9||660.9||0
1654612440000|2022-06-07 14:34:00|661.1|660.7|661.1|660.8|661.1|660.8|661.1|660.7|1641
1654612450000|2022-06-07 14:34:10|661.2|660.9|661.2|660.8|661.2|660.9|660.8|660.7|903
1654612460000|2022-06-07 14:34:20|661.1|660.7|661.1|660.7|661.1|660.7|661.1|660.7|0
1654612470000|2022-06-07 14:34:30|661||661||661||661||0
1654612500000|2022-06-07 14:35:00|661.1|660.8|661|660.7|661.4|661|660.9|660.7|3352
1654612510000|2022-06-07 14:35:10|660.9||660.9||660.9||660.9||0
1654612520000|2022-06-07 14:35:20|661|660.8|661|660.7|661|660.9|660.9|660.7|2801
1654612530000|2022-06-07 14:35:30|661.1|660.8|661.4|661|661.4|661|661.1|660.8|3687
1654612540000|2022-06-07 14:35:40|661.5|661.1|661.4|661|661.5|661.1|661.2|661|485
1654612550000|2022-06-07 14:35:50|661.6|661.1|661.8|661.4|661.8|661.4|661.6|661.1|2542
1654612560000|2022-06-07 14:36:00|661.7|661.3|661.4|661.1|661.7|661.3|661.2|661|3437
1654612570000|2022-06-07 14:36:10|661.3|661|661.1|660.8|661.3|661|660.9|660.6|4110
1654612580000|2022-06-07 14:36:20|661|660.9|661.2|661|661.3|661.1|661|660.8|3628
1654612590000|2022-06-07 14:36:30||660.9||661||661||660.9|0
1654612630000|2022-06-07 14:37:10|661.4|661.1|661.5|661.3|661.5|661.4|661.4|661.1|1746
1654612640000|2022-06-07 14:37:20|661.6|661.4|661.4|661.1|661.6|661.4|661.3|661|404
1654612650000|2022-06-07 14:37:30|661.3|661|661.1|660.7|661.3|661|661|660.7|4171
1654612660000|2022-06-07 14:37:40||660.8||660.8||660.8||660.8|0
1654612670000|2022-06-07 14:37:50|661|660.9|661|660.9|661|660.9|661|660.8|500
1654612680000|2022-06-07 14:38:00|661.2|661.1|661.1|660.9|661.2|661.1|661.1|660.9|10000
1654612710000|2022-06-07 14:38:30|661|660.8|660.7|660.5|661|660.8|660.7|660.4|6904
1654612720000|2022-06-07 14:38:40|660.9|660.6|660.9|660.5|661.1|660.7|660.7|660.5|5588
1654612730000|2022-06-07 14:38:50|660.8|660.4|660.8|660.5|660.8|660.5|660.7|660.4|3000
1654612740000|2022-06-07 14:39:00|660.7|660.8|660.7|660.5|660.9|660.8|660.7|660.5|14000
1654612820000|2022-06-07 14:40:20|660.6|660.4|660.4|660.2|660.6|660.4|660.4|660.2|710
1654612830000|2022-06-07 14:40:30|660.5|660.3|660.5|660.2|660.5|660.3|660.5|660.2|109
1654612850000|2022-06-07 14:40:50|660.4|660.3|660.4|660.2|660.5|660.3|660.4|660.2|124
1654612870000|2022-06-07 14:41:10|660.3|660.1|660.5|660.2|660.5|660.3|660.2|660.1|6962
1654612880000|2022-06-07 14:41:20|660.6|660.3|660.5|660.2|660.6|660.3|660.5|660.2|500
1654612890000|2022-06-07 14:41:30|660.4|660.1|660.4|660.1|660.4|660.1|660.4|660.1|0
1654612910000|2022-06-07 14:41:50||660.2||660.1||660.2||660.1|0
1654612930000|2022-06-07 14:42:10|660.5|660.2|660.5|660.2|660.6|660.4|660.4|660.2|10617
1654612940000|2022-06-07 14:42:20||660.3||660.3||660.3||660.3|0
1654612950000|2022-06-07 14:42:30|660.4|660.4|660.4|660.1|660.4|660.4|660.3|660.1|576
1654612960000|2022-06-07 14:42:40|660.3|660.2|660.4|660.1|660.4|660.2|660.3|660.1|894
1654612970000|2022-06-07 14:42:50|660.3|660|660.2|659.8|660.3|660|660.2|659.8|1065
1654612990000|2022-06-07 14:43:10|660.1||660||660.1||660||0
1654613000000|2022-06-07 14:43:20|659.9|659.7|660.1|659.9|660.1|659.9|659.7|659.4|6637
1654613010000|2022-06-07 14:43:30|660.2|660|660.1|659.9|660.3|660|660.1|659.9|3290
1654613030000|2022-06-07 14:43:50|660|659.8|659.8|659.5|660|659.8|659.8|659.5|970
1654613050000|2022-06-07 14:44:10|659.7|659.6|659.6|659.4|659.7|659.6|659.5|659.3|3532
1654613060000|2022-06-07 14:44:20|659.7|659.5|659.7|659.5|659.7|659.5|659.7|659.4|3919
1654613070000|2022-06-07 14:44:30|659.6|659.4|659.6|659.3|659.7|659.5|659.5|659.3|4490
1654613080000|2022-06-07 14:44:40|659.4|659.4|659.4|659.3|659.7|659.4|659.4|659.3|7119
1654613090000|2022-06-07 14:44:50|659.6|659.4|659.7|659.6|659.7|659.6|659.4|659.4|4544
1654613100000|2022-06-07 14:45:00|659.8|659.5|659.7|659.3|659.8|659.5|659.6|659.3|608
1654613110000|2022-06-07 14:45:10|659.6||659.6||659.6||659.6||0
1654613130000|2022-06-07 14:45:30|659.5||659.6||659.6||659.5||0
1654613140000|2022-06-07 14:45:40|659.7|659.4|659.8|659.4|659.8|659.5|659.7|659.4|1602
1654613160000|2022-06-07 14:46:00||659.5||659.5||659.5||659.5|0
1654613170000|2022-06-07 14:46:10|659.7|659.6|659.8|659.6|659.9|659.6|659.7|659.6|1752
1654613200000|2022-06-07 14:46:40|659.9|659.8|659.9|659.6|659.9|659.8|659.8|659.6|5000
1654613210000|2022-06-07 14:46:50|660|659.7|660|659.8|660.1|659.8|660|659.7|3838
1654613230000|2022-06-07 14:47:10|660.2|659.9|660.3|660|660.3|660|660.2|659.8|1067
1654613240000|2022-06-07 14:47:20|660.2|659.9|660.3|660|660.3|660|660.1|659.9|907
1654613250000|2022-06-07 14:47:30||659.9||659.9||659.9||659.9|0
1654613260000|2022-06-07 14:47:40|660.2||660.2||660.2||660.2||0
1654613270000|2022-06-07 14:47:50||660||660||660||659.9|300
1654613280000|2022-06-07 14:48:00|660.3|660.1|660.5|660.4|660.5|660.4|660.3|660.1|5574
1654613290000|2022-06-07 14:48:10|660.7|660.5|661|660.6|661|660.7|660.7|660.5|1164
1654613300000|2022-06-07 14:48:20|661.1|660.7|661.1|660.8|661.1|660.8|661.1|660.7|145
1654613310000|2022-06-07 14:48:30|661.2|660.9|661.3|661|661.4|661|661.2|660.9|524
1654613320000|2022-06-07 14:48:40||661.1||661.1||661.1||661.1|0
1654613330000|2022-06-07 14:48:50|661.4|661.2|661.6|661.3|661.8|661.4|661.4|661.2|1604
1654613340000|2022-06-07 14:49:00|661.7|661.4|661.9|661.6|662|661.7|661.6|661.3|2151
1654613360000|2022-06-07 14:49:20|661.8|661.5|661.3|661.1|661.8|661.5|661.3|661.1|904
1654613380000|2022-06-07 14:49:40|661.4|661.2|661.9|661.5|661.9|661.5|661.4|661.2|3617
1654613390000|2022-06-07 14:49:50|661.8|661.4|662.3|661.9|662.4|661.9|661.8|661.4|2779
1654613400000|2022-06-07 14:50:00|662.4|662|662.4|662|662.4|662|662.4|662|0
1654613410000|2022-06-07 14:50:10|662.5||662.5||662.5||662.5||0
1654613420000|2022-06-07 14:50:20|662.6|662.1|662.5|662.2|662.6|662.2|662.5|662.1|0
1654613430000|2022-06-07 14:50:30||662.1||662.2||662.2||662.1|0
1654613440000|2022-06-07 14:50:40|662.7|662.3|662.7|662.3|662.7|662.4|662.7|662.3|1046
1654613450000|2022-06-07 14:50:50|662.9|662.4|663|662.6|663|662.6|662.9|662.4|2256
1654613460000|2022-06-07 14:51:00|663.2|662.5|663|662.7|663.2|662.7|663|662.5|305
1654613470000|2022-06-07 14:51:10|662.9|662.6|662.8|662.4|662.9|662.6|662.6|662.3|5494
1654613480000|2022-06-07 14:51:20|662.7|662.3|662.6|662.4|662.8|662.4|662.6|662.2|0
1654613500000|2022-06-07 14:51:40|662.5|662.3|662.6|662.3|662.6|662.3|662.5|662.1|1617
1654613530000|2022-06-07 14:52:10|662.5||662.5||662.5||662.5||0
1654613540000|2022-06-07 14:52:20|662.4|662.2|662.5|662|662.5|662.2|662.3|662|230
1654613550000|2022-06-07 14:52:30||662.2||662.2||662.2||662.2|100
1654613560000|2022-06-07 14:52:40|662.4|662.1|662.6|662|662.6|662.2|662.4|662|833
1654613570000|2022-06-07 14:52:50|662.5|662.1|662.6|662.2|662.6|662.2|662.5|662.1|1003
1654613580000|2022-06-07 14:53:00|662.5|662.1|662.5|662.3|662.5|662.3|662.4|662.1|583
1654613590000|2022-06-07 14:53:10||662.2||662.1||662.2||662.1|1
1654613600000|2022-06-07 14:53:20|662.4|662.2|662.8|662.5|662.9|662.5|662.4|662.2|11349
1654613610000|2022-06-07 14:53:30|662.6|662.6|662.9|662.5|662.9|662.6|662.6|662.5|478
1654613620000|2022-06-07 14:53:40||662.6||662.6||662.6||662.6|0
1654613640000|2022-06-07 14:54:00|663.1|662.7|663|662.7|663.2|662.9|662.9|662.6|1968
1654613650000|2022-06-07 14:54:10|662.9|662.6|663|662.7|663|662.8|662.8|662.6|1204
1654613660000|2022-06-07 14:54:20||662.6||662.6||662.6||662.6|0
1654613670000|2022-06-07 14:54:30|662.9||662.9||662.9||662.9||0
1654613680000|2022-06-07 14:54:40|662.8|662.5|662.8|662.5|662.8|662.5|662.7|662.5|1507
1654613690000|2022-06-07 14:54:50|||||||||33
1654613700000|2022-06-07 14:55:00|662.5|662.4|662.3|662.1|662.5|662.4|662.3|662.1|1208
1654613710000|2022-06-07 14:55:10|662.2|662|662.3|662|662.4|662.1|662.2|662|2854
1654613720000|2022-06-07 14:55:20|662.2|661.9|662.1|661.7|662.2|661.9|661.9|661.6|14399
1654613740000|2022-06-07 14:55:40|662.3|661.8|662.4|662.2|662.4|662.2|662.3|661.8|3219
1654613760000|2022-06-07 14:56:00|662.3|662.1|662.2|662.1|662.3|662.1|662.2|662.1|1207
1654613770000|2022-06-07 14:56:10|662.4|662.2|662.5|662.3|662.7|662.3|662.4|662.1|1556
1654613780000|2022-06-07 14:56:20|662.4|662.2|662.6|662.2|662.6|662.2|662.4|662.2|3000
1654613790000|2022-06-07 14:56:30|662.5||662.5||662.5||662.5||0
1654613820000|2022-06-07 14:57:00|662.4|662.3|662.9|662.5|662.9|662.5|662.4|662.3|4073
1654613830000|2022-06-07 14:57:10|662.8|662.6|663.1|662.8|663.2|662.8|662.8|662.6|4775
1654613850000|2022-06-07 14:57:30|663|662.7|662.7|662.5|663|662.7|662.7|662.4|4791
1654613860000|2022-06-07 14:57:40|662.8|662.6|662.8|662.6|662.8|662.6|662.8|662.6|451
1654613870000|2022-06-07 14:57:50|662.7|662.5|662.4|662.1|662.7|662.5|662.4|662.1|657
1654613880000|2022-06-07 14:58:00|662.3|662|662.2|662|662.3|662|662.2|662|0
1654613890000|2022-06-07 14:58:10|662.1|662.1|662.2|662|662.2|662.1|662.1|662|21715
1654613900000|2022-06-07 14:58:20|662.4|662.1|662.3|662.1|662.5|662.1|662.3|662.1|2894
1654613910000|2022-06-07 14:58:30|662.1|662|662.3|662.1|662.3|662.1|662.1|662|4600
1654613930000|2022-06-07 14:58:50||662||662||662||662|0
1654613940000|2022-06-07 14:59:00|662.2|662.1|662.1|661.8|662.2|662.1|662.1|661.8|1542
1654613950000|2022-06-07 14:59:10|662|661.7|661.9|661.5|662|661.7|661.9|661.5|732
1654613960000|2022-06-07 14:59:20|662|661.6|662|661.9|662.2|662|662|661.6|12509
1654613970000|2022-06-07 14:59:30|662.2||662||662.2||662||1067
1654613990000|2022-06-07 14:59:50|662.2|662|662.3|662.1|662.5|662.1|662.2|661.9|1631
1654614000000|2022-06-07 15:00:00|662.5|662.2|662.3|662.1|662.6|662.5|662.3|662.1|9812
1654614010000|2022-06-07 15:00:10|662.2|662|662.2|662|662.3|662|662.2|662|195
1654614020000|2022-06-07 15:00:20|662.1|661.9|662.1|661.9|662.1|661.9|662|661.9|1245
1654614030000|2022-06-07 15:00:30|662|661.8|661.9|661.7|662.1|661.8|661.9|661.7|2332
1654614040000|2022-06-07 15:00:40|662|661.8|662|661.7|662|661.8|662|661.7|5201
1654614050000|2022-06-07 15:00:50||661.8||661.8||661.8||661.8|0
1654614070000|2022-06-07 15:01:10|662.1|661.9|662|661.8|662.1|661.9|662|661.8|1342
1654614080000|2022-06-07 15:01:20||661.9||661.9||661.9||661.9|0
1654614090000|2022-06-07 15:01:30|661.9|661.8|662|661.8|662|661.8|661.9|661.8|319
1654614110000|2022-06-07 15:01:50|661.9||662||662||661.9||0
1654614120000|2022-06-07 15:02:00|661.9|661.7|662|661.7|662|661.7|661.9|661.7|1471
1654614140000|2022-06-07 15:02:20|662.1|661.8|662.1|662|662.3|662|662.1|661.8|2184
1654614150000|2022-06-07 15:02:30|662.3|662.1|662.3|662|662.4|662.1|662.3|662|1932
1654614180000|2022-06-07 15:03:00|662.2|662.1|662.1|662|662.2|662.1|662.1|662|485
1654614200000|2022-06-07 15:03:20|662|661.9|662.1|661.8|662.1|661.9|662|661.8|3659
1654614250000|2022-06-07 15:04:10|662|661.9|662|661.8|662|661.9|662|661.8|482
1654614260000|2022-06-07 15:04:20|662.1|661.9|662|661.8|662.1|661.9|662|661.8|2379
1654614270000|2022-06-07 15:04:30|662.1|661.9|662.1|661.8|662.1|662|662|661.8|1389
1654614280000|2022-06-07 15:04:40|662|661.9|661.7|661.4|662|661.9|661.7|661.3|4941
1654614290000|2022-06-07 15:04:50||661.3||661.4||661.4||661.3|0
1654614300000|2022-06-07 15:05:00||661.3||661.3||661.4||661.3|0
1654614310000|2022-06-07 15:05:10|661.6|661.2|661.6|661.4|661.6|661.4|661.6|661.2|0
1654614330000|2022-06-07 15:05:30|661.5|661.3|661.5|661.1|661.5|661.4|661.4|661.1|821
1654614360000|2022-06-07 15:06:00|661.4||661.4||661.4||661.4||0
1654614370000|2022-06-07 15:06:10|661.3|661|661.2|661|661.3|661|661.1|661|1355
1654614380000|2022-06-07 15:06:20|661.3|661.1|661.4|661.1|661.6|661.3|661.3|661.1|3496
1654614410000|2022-06-07 15:06:50||661||661.1||661.1||661|0
1654614430000|2022-06-07 15:07:10|661.5|661.2|661.4|661.1|661.5|661.3|661.4|661.1|1717
1654614460000|2022-06-07 15:07:40|661.3|661|661.1|660.8|661.3|661|661.1|660.7|755
1654614490000|2022-06-07 15:08:10|661|660.7|660.9|660.6|661|660.7|660.9|660.6|800
1654614500000|2022-06-07 15:08:20|660.8|660.5|660.7|660.5|660.8|660.5|660.7|660.5|3324
1654614510000|2022-06-07 15:08:30|660.8|660.6|660.9|660.6|660.9|660.7|660.7|660.6|13051
1654614520000|2022-06-07 15:08:40||660.7||660.7||660.7||660.7|0
1654614530000|2022-06-07 15:08:50||660.6||660.7||660.7||660.6|1018
1654614540000|2022-06-07 15:09:00|661|660.8|661.2|661|661.4|661.1|661|660.8|6949
1654614550000|2022-06-07 15:09:10|661.3|661.1|661.3|661.1|661.3|661.1|661.3|661.1|0
1654614560000|2022-06-07 15:09:20|661.4|661.2|661.7|661.5|661.8|661.6|661.4|661.2|12324
1654614580000|2022-06-07 15:09:40|661.8||661.7||661.8||661.7||0
1654614590000|2022-06-07 15:09:50|661.8|661.6|661.8|661.6|661.8|661.6|661.8|661.6|490
1654614600000|2022-06-07 15:10:00|661.7|661.5|661.6|661.4|661.7|661.5|661.6|661.4|923
1654614610000|2022-06-07 15:10:10|661.7||661.9||661.9||661.7||0
1654614620000|2022-06-07 15:10:20|661.8||661.8||661.8||661.8||0
1654614640000|2022-06-07 15:10:40|662|661.5|662.1|661.8|662.1|661.8|661.8|661.5|4273
1654614660000|2022-06-07 15:11:00||661.9||661.8||661.9||661.8|0
1654614670000|2022-06-07 15:11:10|662|661.7|661.8|661.5|662|661.7|661.8|661.5|858
1654614680000|2022-06-07 15:11:20|661.7|661.4|661.7|661.5|661.7|661.5|661.7|661.4|0
1654614700000|2022-06-07 15:11:40|||||||||37
1654614710000|2022-06-07 15:11:50|662.1|661.6|662.3|662|662.4|662|662.1|661.6|9094
1654614720000|2022-06-07 15:12:00||662.1||662.1||662.1||662.1|0
1654614740000|2022-06-07 15:12:20|662.5|662.2|662.6|662.2|662.7|662.3|662.5|662.2|3185
1654614760000|2022-06-07 15:12:40|662.7|662.3|662.8|662.5|662.8|662.5|662.7|662.3|1911
1654614770000|2022-06-07 15:12:50|662.9||662.9||662.9||662.9||50
1654614790000|2022-06-07 15:13:10||662.6||662.6||662.6||662.6|0
1654614800000|2022-06-07 15:13:20|663||662.9||663||662.9||0
1654614840000|2022-06-07 15:14:00|662.8|662.5|662.8|662.5|662.8|662.5|662.7|662.5|1300
1654614850000|2022-06-07 15:14:10|662.9|662.7|662.8|662.5|662.9|662.7|662.8|662.5|1165
1654614860000|2022-06-07 15:14:20||662.6||662.6||662.6||662.6|0
1654614870000|2022-06-07 15:14:30|662.7|662.5|662.9|662.6|662.9|662.6|662.7|662.5|1214
1654614890000|2022-06-07 15:14:50|662.8|662.5|662.7|662.5|662.8|662.5|662.7|662.5|62
1654614900000|2022-06-07 15:15:00|662.4|662.4|662.6|662.3|662.6|662.4|662.4|662.2|2453
1654614910000|2022-06-07 15:15:10|662.7||662.6||662.7||662.6||0
1654614920000|2022-06-07 15:15:20||662.4||662.3||662.4||662.3|309
1654614950000|2022-06-07 15:15:50|662.8|662.4|662.7|662.6|662.9|662.7|662.6|662.4|5301
1654614980000|2022-06-07 15:16:20|662.8|662.5|662.6|662.3|662.8|662.5|662.5|662.3|2054
1654614990000|2022-06-07 15:16:30||662.4||662.4||662.4||662.4|0
1654615030000|2022-06-07 15:17:10|662.5|662.3|662.5|662.3|662.5|662.3|662.5|662.3|387
1654615050000|2022-06-07 15:17:30|662.4|662.2|662.1|661.8|662.4|662.2|662.1|661.8|1381
1654615060000|2022-06-07 15:17:40|662|661.7|661.9|661.6|662|661.7|661.9|661.6|0
1654615090000|2022-06-07 15:18:10|661.8|661.5|661.7|661.6|661.8|661.6|661.7|661.5|5733
1654615100000|2022-06-07 15:18:20|661.8|661.5|662|661.7|662.1|661.8|661.8|661.4|10414
1654615110000|2022-06-07 15:18:30|661.9|661.6|661.9|661.7|661.9|661.7|661.9|661.6|0
1654615120000|2022-06-07 15:18:40|661.8|661.6|661.8|661.6|661.8|661.6|661.8|661.6|70
1654615130000|2022-06-07 15:18:50|661.9|661.7|661.8|661.6|661.9|661.7|661.8|661.6|3244
1654615140000|2022-06-07 15:19:00|661.7|661.5|661.6|661.4|661.8|661.5|661.6|661.4|405
1654615150000|2022-06-07 15:19:10|661.5|661.3|661.4|661.1|661.5|661.3|661.4|661.1|5039
1654615160000|2022-06-07 15:19:20|661.3|661|661.3|661.1|661.3|661.1|661.3|661|0
1654615170000|2022-06-07 15:19:30|661.2|661|661.2|661|661.3|661.1|661.2|661|2091
1654615180000|2022-06-07 15:19:40|661.1|660.9|660.9|660.7|661.2|660.9|660.9|660.7|1051
1654615190000|2022-06-07 15:19:50|661|660.8|661.2|661|661.2|661.1|661|660.8|12015
1654615200000|2022-06-07 15:20:00|661.1|661.1|661.1|660.8|661.3|661.1|661.1|660.8|4814
1654615210000|2022-06-07 15:20:10|661.2|660.9|661|660.8|661.3|661.1|661|660.8|4093
1654615220000|2022-06-07 15:20:20|661.1|660.9|661.3|661|661.3|661|660.9|660.8|1642
1654615230000|2022-06-07 15:20:30|661.2|660.9|661.2|660.8|661.2|660.9|661.2|660.8|1
1654615240000|2022-06-07 15:20:40|661.1||661.1||661.1||661.1||0
1654615250000|2022-06-07 15:20:50|661||661||661||661||0
1654615260000|2022-06-07 15:21:00|661.1|660.9|661.2|661|661.2|661.1|661|660.9|5210
1654615280000|2022-06-07 15:21:20|661.1|660.9|661|660.8|661.1|660.9|661|660.8|635
1654615290000|2022-06-07 15:21:30|660.9|660.7|660.9|660.7|661|660.7|660.9|660.7|520
1654615320000|2022-06-07 15:22:00|661|660.8|661|660.7|661|660.8|661|660.7|1032
1654615330000|2022-06-07 15:22:10|660.9|660.6|660.9|660.6|660.9|660.7|660.8|660.6|324
1654615340000|2022-06-07 15:22:20|661|660.7|660.9|660.7|661.1|660.7|660.9|660.7|0
1654615350000|2022-06-07 15:22:30|660.8||660.9||660.9||660.8||1000
1654615360000|2022-06-07 15:22:40|661.1|660.8|661.1|660.7|661.2|660.8|661.1|660.7|907
1654615370000|2022-06-07 15:22:50|661.2|660.8|661.1|660.8|661.2|660.8|661.1|660.8|0
1654615380000|2022-06-07 15:23:00|661|660.9|661.1|660.9|661.2|660.9|661|660.8|1200
1654615410000|2022-06-07 15:23:30|661|660.8|661.2|660.8|661.2|661|661|660.7|10260
1654615420000|2022-06-07 15:23:40|661.1||661||661.1||661||0
1654615430000|2022-06-07 15:23:50|660.9|660.7|661.1|660.9|661.1|660.9|660.9|660.7|6302
1654615440000|2022-06-07 15:24:00|661|660.8|661|660.8|661|661|661|660.8|1431
1654615460000|2022-06-07 15:24:20|661.1|660.9|660.9|660.7|661.4|661.1|660.9|660.7|23855
1654615470000|2022-06-07 15:24:30|661|660.6|660.8|660.6|661|660.7|660.7|660.6|3848
1654615480000|2022-06-07 15:24:40||660.7||660.6||660.7||660.6|958
1654615510000|2022-06-07 15:25:10|660.7|660.5|660.8|660.6|660.8|660.7|660.7|660.3|11867
1654615550000|2022-06-07 15:25:50|660.7|660.5|660.7|660.5|660.8|660.5|660.6|660.5|3695
1654615560000|2022-06-07 15:26:00|660.6|660.4|660.6|660.4|660.6|660.4|660.5|660.3|1337
1654615570000|2022-06-07 15:26:10|660.5||660.5||660.5||660.5||0
1654615580000|2022-06-07 15:26:20||660.3||660.4||660.4||660.3|2335
1654615590000|2022-06-07 15:26:30|660.6|660.5|661.1|660.7|661.2|660.7|660.5|660.4|16437
1654615600000|2022-06-07 15:26:40|660.9|660.6|660.7|660.4|660.9|660.6|660.6|660.3|778
1654615620000|2022-06-07 15:27:00|660.6|660.5|660.5|660.4|660.6|660.5|660.5|660.4|625
1654615650000|2022-06-07 15:27:30|660.7|660.5|661.3|661|661.3|661|660.7|660.5|5797
1654615670000|2022-06-07 15:27:50|661.2|661.1|661.3|661.1|661.3|661.1|661.2|661.1|877
1654615680000|2022-06-07 15:28:00|661.2|661|661.2|661|661.2|661|661.2|661|221
1654615690000|2022-06-07 15:28:10|661.1|660.9|661|660.9|661.1|660.9|661|660.9|732
1654615720000|2022-06-07 15:28:40|660.9|660.8|660.8|660.6|660.9|660.8|660.7|660.5|3944
1654615730000|2022-06-07 15:28:50|660.7|660.5|660.8|660.5|660.8|660.5|660.7|660.5|3161
1654615740000|2022-06-07 15:29:00|660.7||660.8||660.8||660.7||0
1654615750000|2022-06-07 15:29:10|660.7|660.4|660.6|660.2|660.7|660.4|660.6|660|10992
1654615760000|2022-06-07 15:29:20|660.5|660.1|660.3|660.1|660.5|660.1|660.3|660.1|651
1654615770000|2022-06-07 15:29:30|660.2|660|660.6|660.3|660.6|660.3|660.2|660|6546
1654615780000|2022-06-07 15:29:40||660.4||660.4||660.4||660.4|740
1654615790000|2022-06-07 15:29:50||660.3||660.3||660.4||660.3|336
1654671620000|2022-06-08 07:00:20|665|663.4|663.8|662.8|665|663.6|663.8|662.2|19710
1654671630000|2022-06-08 07:00:30|663.7|662.9|663.6|662.8|663.7|663|663.5|662.8|4770
1654671640000|2022-06-08 07:00:40|663.5|662.9|663.5|662.9|663.6|662.9|663.5|662.9|0
1654671650000|2022-06-08 07:00:50|663.4|662.8|663.4|662.6|663.5|662.9|663.3|662.6|3666
1654671660000|2022-06-08 07:01:00|663.3|662.1|663|661.9|663.6|662.4|662.5|661.2|477
1654671670000|2022-06-08 07:01:10|663.1|662.5|663.1|662.1|663.2|662.5|663|661.9|605
1654671690000|2022-06-08 07:01:30|663.2|662.2|664.9|663.6|664.9|663.6|663.2|662.2|2873
1654671700000|2022-06-08 07:01:40|664.8|663.7|664|663.1|665|664.1|664|662.9|5330
1654671710000|2022-06-08 07:01:50|664.1|663.2|664.6|663.5|664.8|663.5|664.1|663.2|0
1654671720000|2022-06-08 07:02:00|664.5|663.6|664.9|664.1|665|664.1|664.4|663.6|1085
1654671730000|2022-06-08 07:02:10||664.2||664.2||664.2||664.2|0
1654671740000|2022-06-08 07:02:20|665|664.3|665|663.7|665|664.4|664.7|663.6|2495
1654671750000|2022-06-08 07:02:30|664.7|663.8|665|663.9|665|663.9|664.7|663.8|0
1654671760000|2022-06-08 07:02:40|664.9||664.7||665||664.7||0
1654671770000|2022-06-08 07:02:50|664.8|663.8|664.4|663.7|665|663.8|664.1|663.7|1382
1654671780000|2022-06-08 07:03:00|664.3||664.8||664.8||664.3||0
1654671790000|2022-06-08 07:03:10|664.9|663.8|665|664.2|665|664.2|664.7|663.8|0
1654671800000|2022-06-08 07:03:20|664.9|664.1|664.6|663.7|664.9|664.1|664.5|663.7|0
1654671810000|2022-06-08 07:03:30|663.7|663.6|664.6|663.6|664.8|663.6|663.7|663.5|1150
1654671820000|2022-06-08 07:03:40|664.5|663.5|664.8|664|664.9|664|664.4|663.3|1129
1654671840000|2022-06-08 07:04:00|664.7||664.8||664.9||664.5||0
1654671860000|2022-06-08 07:04:20|664.9|664.1|666.8|665.6|666.8|665.6|664.9|664.1|16484
1654671870000|2022-06-08 07:04:30|666.9|665.7|667|665.9|667|665.9|666.9|665.7|0
1654671880000|2022-06-08 07:04:40|666.9|665.8|666.4|665.4|666.9|665.8|666.2|665.1|2495
1654671890000|2022-06-08 07:04:50||666||666||666||666|0
1654671900000|2022-06-08 07:05:00|666.3|665.8|666.3|665.4|666.4|665.8|666.3|665.4|1500
1654671910000|2022-06-08 07:05:10|666.4|665.5|667|666.3|667|666.3|666.3|665.5|19506
1654671920000|2022-06-08 07:05:20|666.9|666.4|666.8|666.3|666.9|666.5|666.8|666.3|4319
1654671930000|2022-06-08 07:05:30|666.7|666.1|666.5|666|666.7|666.1|666.5|666|341
1654671940000|2022-06-08 07:05:40|666.6||666.6||666.6||666.6||0
1654671950000|2022-06-08 07:05:50|666.7|666.1|667|666.2|667|666.2|666.7|666.1|0
1654671960000|2022-06-08 07:06:00|666.9|666.5|667.8|667|667.8|667|666.8|666.5|1921
1654671970000|2022-06-08 07:06:10||667.1||667.1||667.1||667.1|800
1654672000000|2022-06-08 07:06:40|667.7||667.8||667.8||667.7||0
1654672010000|2022-06-08 07:06:50|667|666.9|667.7|667|667.8|667|667|666.8|27555
1654672020000|2022-06-08 07:07:00|667.5|666.9|666.9|666.5|667.5|666.9|666.9|666.5|1289
1654672040000|2022-06-08 07:07:20|667|666.3|666.7|666.3|667|666.3|666.7|666.2|550
1654672050000|2022-06-08 07:07:30|666.6|666.2|666.9|666.5|667|666.5|666.6|666.1|967
1654672060000|2022-06-08 07:07:40|666.8|666.4|666.6|666.1|666.8|666.4|666.5|666.1|4277
1654672070000|2022-06-08 07:07:50|666.5|666|666.6|666.1|666.8|666.2|665.9|665.8|8769
1654672090000|2022-06-08 07:08:10|666.5|665.9|666.6|666.1|666.6|666.1|666.5|665.9|1720
1654672100000|2022-06-08 07:08:20|666.1|666|667.2|666.7|667.2|666.7|666.1|665.8|21783
1654672110000|2022-06-08 07:08:30|666.7|666.6|666.6|666|667.1|666.7|666.6|665.9|18856
1654672120000|2022-06-08 07:08:40|666.7|666.1|666.5|665.8|666.8|666.4|666.1|665.6|11507
1654672140000|2022-06-08 07:09:00|666.4||666.3||666.4||666.3||53
1654672180000|2022-06-08 07:09:40|666.4|665.9|666.3|665.8|666.5|666.1|666.3|665.8|0
1654672190000|2022-06-08 07:09:50|666.2|665.7|666|665.5|666.2|665.7|666|665.5|398
1654672210000|2022-06-08 07:10:10||665.3||665.2||665.3||665.2|0
1654672220000|2022-06-08 07:10:20|665.9|665.1|665|664.4|665.9|665.1|665|664.2|2938
1654672230000|2022-06-08 07:10:30|665.1|664.5|665|664.7|665.2|664.7|665|664.5|700
1654672240000|2022-06-08 07:10:40|664.9|664.6|665|664.4|665|664.6|664.9|664.4|60
1654672250000|2022-06-08 07:10:50|665.1|664.5|665.6|665.1|665.6|665.1|665.1|664.5|1730
1654672260000|2022-06-08 07:11:00|665.7|665.2|666.1|665.4|666.1|665.6|665.7|665.2|1085
1654672270000|2022-06-08 07:11:10|666|665.3|665.8|665.3|666|665.8|665.8|665.3|8000
1654672280000|2022-06-08 07:11:20|665.7|665.1|665.4|665|665.7|665.1|665.4|665|269
1654672290000|2022-06-08 07:11:30|665.3|664.8|665.2|664.6|665.4|664.8|665.2|664.6|14479
1654672320000|2022-06-08 07:12:00|665.1|664.7|665.5|664.9|665.5|664.9|664.7|664.3|9616
1654672330000|2022-06-08 07:12:10|665.4|664.8|665.4|664.7|665.4|664.8|665.4|664.7|0
1654672340000|2022-06-08 07:12:20|665.3||665.3||665.3||665.3||0
1654672350000|2022-06-08 07:12:30|665.4|664.8|665.2|664.8|665.4|664.8|665.2|664.8|1500
1654672380000|2022-06-08 07:13:00|665.1|664.7|665.1|664.7|665.1|664.7|665.1|664.7|0
1654672400000|2022-06-08 07:13:20|665||665||665||665||0
1654672410000|2022-06-08 07:13:30|665.2|664.8|665|664.3|665.6|664.8|664.9|664.3|634
1654672420000|2022-06-08 07:13:40|664.9|664.2|664.7|664|664.9|664.2|664.7|663.9|0
1654672430000|2022-06-08 07:13:50|664.6|663.9|664.6|664|664.6|664|664.6|663.8|0
1654672440000|2022-06-08 07:14:00||663.9||663.8||663.9||663.7|0
1654672460000|2022-06-08 07:14:20|664.5||664.5||664.5||664.5||0
1654672470000|2022-06-08 07:14:30|664.4|663.7|664.1|663.5|664.4|663.7|663.5|663.4|13497
1654672490000|2022-06-08 07:14:50|664||664.1||664.1||664||0
1654672500000|2022-06-08 07:15:00|664|663.4|663.5|662.8|664|663.4|663.5|662.8|380
1654672520000|2022-06-08 07:15:20|663.4|662.7|663.4|662.6|663.4|662.7|663.4|662.5|0
1654672530000|2022-06-08 07:15:30|663.3|662.5|663.1|662.3|663.3|662.5|663.1|662.3|0
1654672540000|2022-06-08 07:15:40|663||662.9||663||662.9||0
1654672550000|2022-06-08 07:15:50|662.8|662.2|662.5|661.9|662.8|662.2|662.5|661.9|0
1654672560000|2022-06-08 07:16:00|662.4|661.8|662.3|661.7|662.4|661.8|662.3|661.7|0
1654672570000|2022-06-08 07:16:10|662.2|661.6|662.2|661.3|662.2|661.6|662.2|661.3|0
1654672580000|2022-06-08 07:16:20|662.1|661.2|661.8|661|662.1|661.2|661.8|661|0
1654672600000|2022-06-08 07:16:40||661.2||661.2||661.2||661.2|0
1654672610000|2022-06-08 07:16:50|661.7||661.7||661.7||661.7||0
1654672620000|2022-06-08 07:17:00|661.6|661.3|661.7|661.4|661.7|661.5|661.6|661.3|1602
1654672630000|2022-06-08 07:17:10|661.6|661.3|661.6|661|661.6|661.3|661.6|661|388
1654672650000|2022-06-08 07:17:30|661.5|660.9|661.2|660.4|661.5|660.9|661.2|660.4|1074
1654672660000|2022-06-08 07:17:40|661.1|660.3|661|660.4|661.1|660.4|661|660.3|0
1654672680000|2022-06-08 07:18:00|661.1|660.5|661.2|660.7|661.2|660.7|661.1|660.5|924
1654672700000|2022-06-08 07:18:20|661.1|660.6|660.7|660|661.1|660.6|660.7|660|1880
1654672720000|2022-06-08 07:18:40||660.1||660.1||660.1||660.1|0
1654672730000|2022-06-08 07:18:50|660.4|660.2|660.7|660.3|660.7|660.3|660.4|660.2|9795
1654672750000|2022-06-08 07:19:10|660.6|660.2|660.1|659.7|660.6|660.2|660|659.3|55122
1654672760000|2022-06-08 07:19:20|660.2|659.5|659.6|659.1|660.2|659.5|659.2|658.7|17812
1654672770000|2022-06-08 07:19:30|659.5|659.3|659.5|659.1|659.6|659.3|659.4|659.1|6625
1654672780000|2022-06-08 07:19:40|659.4|659|659.2|658.9|659.4|659|659.2|658.9|1009
1654672790000|2022-06-08 07:19:50|659|658.7|658.8|658.2|659|658.7|658.8|658|485
1654672820000|2022-06-08 07:20:20|658.9|658.3|658.9|658.5|658.9|658.5|658.9|658.3|1000
1654672830000|2022-06-08 07:20:30|659.1|659|659.1|658.7|659.2|659|659|658.5|5200
1654672860000|2022-06-08 07:21:00|659|658.6|658.6|658.3|659|658.6|658.6|658.3|275
1654672870000|2022-06-08 07:21:10||658.2||658.1||658.2||658.1|0
1654672890000|2022-06-08 07:21:30|658.5|658|658.3|658|658.5|658|658.3|658|352
1654672900000|2022-06-08 07:21:40|658.5|658.1|658.7|658.2|658.7|658.2|658.5|658.1|4864
1654672910000|2022-06-08 07:21:50|658.5||658.5||658.5||658.5||0
1654672920000|2022-06-08 07:22:00||658.1||658||658.1||658|0
1654672940000|2022-06-08 07:22:20|658.4||658.5||658.5||658.3||392
1654672950000|2022-06-08 07:22:30|658.4||658.4||658.4||658.4||0
1654672960000|2022-06-08 07:22:40|658.3||658.3||658.3||658.3||0
1654672980000|2022-06-08 07:23:00|658.2|657.9|657.5|657|658.2|657.9|657.1|657|28431
1654672990000|2022-06-08 07:23:10|657.4||657.4||657.4||657.4||1251
1654673000000|2022-06-08 07:23:20|657.5|657.4|657.3|656.6|657.5|657.4|657.3|656.6|5250
1654673010000|2022-06-08 07:23:30|657.2|656.5|657.2|656.5|657.2|656.5|657.2|656.5|0
1654673020000|2022-06-08 07:23:40|657.1|656.4|657.2|656.8|657.2|656.8|657|656.3|2230
1654673030000|2022-06-08 07:23:50|657.3|656.9|657.3|656.9|657.3|657|657.3|656.9|762
1654673040000|2022-06-08 07:24:00|657.2|656.8|657.2|656.7|657.2|656.8|657.2|656.7|886
1654673070000|2022-06-08 07:24:30|657.3|656.8|657.2|656.8|657.3|657|657.2|656.8|1481
1654673090000|2022-06-08 07:24:50|657.3|656.7|657.3|657|657.3|657|657.1|656.7|611
1654673100000|2022-06-08 07:25:00|657.2|656.9|657.3|656.9|657.3|656.9|657.1|656.6|26268
1654673110000|2022-06-08 07:25:10|657.2|656.8|657.2|656.8|657.2|656.8|657.2|656.8|0
1654673120000|2022-06-08 07:25:20||656.7||656.7||656.8||656.7|400
1654673130000|2022-06-08 07:25:30|657.1||657.1||657.1||657.1||0
1654673140000|2022-06-08 07:25:40|657|656.6|657|656.6|657.1|657|657|656.6|633
1654673160000|2022-06-08 07:26:00|656.9|656.5|656.7|656.3|656.9|656.6|656.7|656.3|2052
1654673170000|2022-06-08 07:26:10|656.8|656.7|656.6|656.3|656.8|656.7|656.6|656.2|20834
1654673180000|2022-06-08 07:26:20|656.5|656.2|656.5|656|656.5|656.2|656.5|656|360
1654673190000|2022-06-08 07:26:30|656.4||656.3||656.4||656.3||0
1654673200000|2022-06-08 07:26:40|656.6|656.1|656.8|656.2|657.1|656.5|656.5|656.1|14428
1654673210000|2022-06-08 07:26:50|656.5|656.1|656.5|656.1|656.5|656.1|656.5|656.1|0
1654673220000|2022-06-08 07:27:00||656||656||656||656|0
1654673230000|2022-06-08 07:27:10|656.6|656.1|657.1|656.8|657.2|656.8|656.6|656.1|1845
1654673240000|2022-06-08 07:27:20||656.7||656.7||656.7||656.7|0
1654673260000|2022-06-08 07:27:40|657||656.9||657||656.9||0
1654673280000|2022-06-08 07:28:00|657|656.8|657|656.7|657|656.8|657|656.7|950
1654673290000|2022-06-08 07:28:10|657.1|656.8|657.8|657.2|657.8|657.3|657|656.8|1954
1654673300000|2022-06-08 07:28:20|657.7||657.7||657.7||657.7||0
1654673320000|2022-06-08 07:28:40|657.8|657.3|658.7|658.1|658.7|658.1|657.8|657.3|2280
1654673330000|2022-06-08 07:28:50|658.6|658|658.3|657.9|658.6|658|658.3|657.9|807
1654673350000|2022-06-08 07:29:10||657.8||657.8||657.8||657.8|0
1654673360000|2022-06-08 07:29:20||658||658||658||658|0
1654673370000|2022-06-08 07:29:30|658.2|657.9|657.7|657.2|658.2|657.9|657.5|657|13552
1654673400000|2022-06-08 07:30:00||657.3||657.3||657.3||657.3|0
1654673410000|2022-06-08 07:30:10|657.8|657.4|657.8|657.4|658|657.6|657.7|657.4|2841
1654673420000|2022-06-08 07:30:20|657.7|657.3|657.7|657.2|657.7|657.3|657.6|657.2|502
1654673430000|2022-06-08 07:30:30|657.8|657.3|658.8|658.1|658.8|658.1|657.8|657.3|0
1654673440000|2022-06-08 07:30:40|658.7|658.2|658.7|658.3|658.7|658.3|658.7|658.2|0
1654673450000|2022-06-08 07:30:50|658.8|658.4|659|658.5|659|658.5|658.8|658.4|460
1654673460000|2022-06-08 07:31:00|659.1|658.6|659|658.5|659.1|658.6|659|658.5|1000
1654673470000|2022-06-08 07:31:10||658.4||658.4||658.4||658.4|0
1654673490000|2022-06-08 07:31:30||658.6||658.6||658.6||658.6|0
1654673500000|2022-06-08 07:31:40|658.9|658.4|658.7|658.3|658.9|658.4|658.7|658.3|355
1654673520000|2022-06-08 07:32:00|658.6|658.2|658.7|658.2|658.7|658.2|658.5|658.2|1326
1654673540000|2022-06-08 07:32:20|658.6|658.1|658.6|658.1|658.6|658.1|658.6|658.1|1388
1654673550000|2022-06-08 07:32:30|658.7|658.2|658.7|658.2|658.7|658.2|658.7|658.2|0
1654673590000|2022-06-08 07:33:10|658.8|658.3|659|658.7|659.1|658.9|658.8|658.3|2019
1654673600000|2022-06-08 07:33:20||658.6||658.6||658.6||658.6|0
1654673620000|2022-06-08 07:33:40||658.8||658.8||658.8||658.8|0
1654673630000|2022-06-08 07:33:50|659.1|658.9|659.3|658.9|659.3|659|659.1|658.9|42
1654673640000|2022-06-08 07:34:00|659.4|658.8|659.5|658.9|659.5|658.9|659.4|658.8|0
1654673660000|2022-06-08 07:34:20||659||659.1||659.1||659|61
1654673670000|2022-06-08 07:34:30|659.6|659.2|659.8|659.2|659.8|659.2|659.6|659.2|0
1654673680000|2022-06-08 07:34:40|659.9|659.3|659.7|659.4|659.9|659.4|659.7|659.3|842
1654673690000|2022-06-08 07:34:50|659.8|659.5|659.4|659|659.9|659.6|659.3|659|6777
1654673700000|2022-06-08 07:35:00|659.2|658.8|659.2|658.7|659.2|658.8|659.1|658.7|700
1654673730000|2022-06-08 07:35:30|659.3|658.8|660|659.3|660|659.4|659.3|658.8|2211
1654673750000|2022-06-08 07:35:50|659.9||659.9||659.9||659.9||0
1654673760000|2022-06-08 07:36:00|659.8|659.2|659.4|658.7|659.8|659.2|659.4|658.7|1138
1654673770000|2022-06-08 07:36:10|659.3|658.6|659.3|658.6|659.3|658.6|659.3|658.6|0
1654673780000|2022-06-08 07:36:20|659.2||659.2||659.2||659.2||0
1654673790000|2022-06-08 07:36:30|659.1|658.5|659.1|658.4|659.1|658.5|659.1|658.4|0
1654673810000|2022-06-08 07:36:50|659||658.9||659||658.9||0
1654673820000|2022-06-08 07:37:00|658.8|658.5|658.8|658.4|658.8|658.6|658.8|658.4|158
1654673840000|2022-06-08 07:37:20|658.7||658.7||658.7||658.7||0
1654673850000|2022-06-08 07:37:30|658.6|658.3|658.3|658|658.6|658.3|658.2|658|1271
1654673860000|2022-06-08 07:37:40|658.2|657.8|658.1|657.8|658.2|657.8|658.1|657.7|870
1654673870000|2022-06-08 07:37:50|658|657.7|657.8|657.3|658|657.7|657.5|657.3|2530
1654673880000|2022-06-08 07:38:00|657.9|657.2|657.5|657.1|657.9|657.2|657.5|657.1|0
1654673890000|2022-06-08 07:38:10|657.4|657.2|658.3|657.9|658.5|657.9|657.3|657.1|7661
1654673900000|2022-06-08 07:38:20||657.8||657.6||657.8||657.6|0
1654673920000|2022-06-08 07:38:40|658.2|657.8|658.2|657.8|658.2|657.8|658.2|657.8|741
1654673930000|2022-06-08 07:38:50|658.3|657.9|658.3|657.8|658.3|657.9|658.3|657.8|0
1654673960000|2022-06-08 07:39:20|658.4|657.9|658.6|658.2|658.9|658.4|658.4|657.9|752
1654673970000|2022-06-08 07:39:30|658.5|658.1|658.4|657.9|658.5|658.1|658.4|657.8|1472
1654673980000|2022-06-08 07:39:40|658.3|657.7|658.1|657.6|658.3|657.7|658.1|657.6|1229
1654673990000|2022-06-08 07:39:50|658.2|657.7|658.4|657.9|658.5|657.9|658.2|657.7|756
1654674000000|2022-06-08 07:40:00|658.5|658.1|658.7|658.1|658.7|658.3|658.5|658.1|714
1654674010000|2022-06-08 07:40:10|658.5||658.5||658.5||658.5||70
1654674020000|2022-06-08 07:40:20|658.6|658.5|658.5|658.1|658.6|658.5|658.5|658.1|7500
1654674030000|2022-06-08 07:40:30||658.2||658.2||658.2||658.2|0
1654674040000|2022-06-08 07:40:40|658.6|658.5|658.7|658.2|658.7|658.5|658.6|658.2|2600
1654674050000|2022-06-08 07:40:50|658.6||658.5||658.6||658.5||0
1654674070000|2022-06-08 07:41:10|658.4|658.3|658.5|658.3|658.5|658.3|658.4|658.3|198
1654674080000|2022-06-08 07:41:20||658.2||658.2||658.2||658.2|0
1654674100000|2022-06-08 07:41:40|658.4|658.1|658.4|658.1|658.4|658.1|658.4|658.1|1
1654674110000|2022-06-08 07:41:50|658.3|658|658.3|657.9|658.5|658|658.1|657.8|7209
1654674120000|2022-06-08 07:42:00|658.4|658|658.6|658.2|658.6|658.3|658.4|658|421
1654674130000|2022-06-08 07:42:10|658.5|658.3|658.5|658.3|658.5|658.3|658.5|658.3|0
1654674140000|2022-06-08 07:42:20|658.6|658.4|659.1|658.5|659.1|658.5|658.6|658.4|749
1654674150000|2022-06-08 07:42:30|658.9||658.9||658.9||658.8||0
1654674160000|2022-06-08 07:42:40|658.8|658.4|658.7|658.3|658.8|658.4|658.6|658.3|344
1654674180000|2022-06-08 07:43:00|658.6||658.6||658.6||658.6||0
1654674190000|2022-06-08 07:43:10|658.5|658.4|658.8|658.3|658.8|658.4|658.5|658.3|501
1654674210000|2022-06-08 07:43:30|658.7|658.2|658.2|658|658.7|658.2|658.2|658|1500
1654674220000|2022-06-08 07:43:40|658.1|657.9|658.2|657.9|658.2|657.9|658.1|657.9|130
1654674260000|2022-06-08 07:44:20|658.3|658|658.4|657.9|658.5|658.1|658.3|657.9|663
1654674270000|2022-06-08 07:44:30|658.3|657.8|658.3|657.8|658.3|657.8|658|657.7|2540
1654674280000|2022-06-08 07:44:40|658.4|657.9|658.4|658.1|658.7|658.2|658.4|657.9|85
1654674290000|2022-06-08 07:44:50|658.5|658.2|658.6|658.1|658.6|658.2|658.5|658.1|500
1654674320000|2022-06-08 07:45:20|658.4||658.4||658.4||658.4||0
1654674330000|2022-06-08 07:45:30|658.3|658|658.3|658|658.3|658.1|658.2|658|1322
1654674360000|2022-06-08 07:46:00|658.4||658.4||658.4||658.4||0
1654674390000|2022-06-08 07:46:30|658.3||658.4||658.4||658.3||0
1654674410000|2022-06-08 07:46:50|658.3|657.9|658.1|657.7|658.3|657.9|658.1|657.7|9668
1654674420000|2022-06-08 07:47:00||657.8||657.8||657.8||657.8|0
1654674450000|2022-06-08 07:47:30|658|657.7|658.1|657.7|658.1|657.7|658|657.7|0
1654674460000|2022-06-08 07:47:40|658|657.6|657.5|657|658|657.6|657.5|657|5566
1654674480000|2022-06-08 07:48:00|657.6|657.1|657.9|657.5|657.9|657.5|657.5|657.1|6235
1654674490000|2022-06-08 07:48:10|657.8|657.4|657.6|657.1|657.8|657.4|657.6|657|919
1654674500000|2022-06-08 07:48:20|657.5|657|657.1|656.6|657.5|657|657.1|656.6|41439
1654674510000|2022-06-08 07:48:30|656.9|656.7|656.8|656.6|656.9|656.7|656.8|656.4|1496
1654674540000|2022-06-08 07:49:00|656.9|656.7|657.1|656.8|657.2|656.8|656.9|656.6|7459
1654674620000|2022-06-08 07:50:20|657|656.7|656.8|656.3|657|656.7|656.8|656.2|1566
1654674630000|2022-06-08 07:50:30||656.4||656.4||656.4||656.4|0
1654674640000|2022-06-08 07:50:40|656.9|656.3|657.5|657|657.5|657|656.9|656.3|3249
1654674650000|2022-06-08 07:50:50|657.3|656.9|657.2|656.7|657.3|656.9|656.9|656.7|229
1654674660000|2022-06-08 07:51:00|657.3||657.3||657.3||657.3||0
1654674670000|2022-06-08 07:51:10|657.2||657.1||657.2||657.1||0
1654674680000|2022-06-08 07:51:20|657.2||657.2||657.2||657.2||0
1654674690000|2022-06-08 07:51:30|657.3|656.8|657.3|656.8|657.3|656.8|657.3|656.8|0
1654674700000|2022-06-08 07:51:40|657.2||657.1||657.2||657.1||0
1654674710000|2022-06-08 07:51:50|657.2||657.3||657.3||657.2||0
1654674720000|2022-06-08 07:52:00|657.2||657.3||657.3||657.2||0
1654674740000|2022-06-08 07:52:20|657.2|656.9|657.2|656.8|657.3|656.9|657.2|656.8|1000
1654674760000|2022-06-08 07:52:40|657.1|656.7|657|656.6|657.1|656.7|657|656.6|253
1654674770000|2022-06-08 07:52:50|656.9||656.9||656.9||656.9||0
1654674810000|2022-06-08 07:53:30|656.8|656.5|656.9|656.3|656.9|656.5|656.8|656.3|851
1654674820000|2022-06-08 07:53:40|656.8||656.7||656.8||656.7||0
1654674830000|2022-06-08 07:53:50|656.8||656.7||656.8||656.7||0
1654674850000|2022-06-08 07:54:10||656.5||656.5||656.5||656.5|0
1654674860000|2022-06-08 07:54:20|656.6|656.4|656.5|656.1|656.7|656.4|656.4|656|2592
1654674870000|2022-06-08 07:54:30|656.6|656.3|656.4|656|656.6|656.3|656.2|656|6423
1654674890000|2022-06-08 07:54:50|656.5|656.1|656.6|656.2|656.6|656.2|656.5|656.1|111
1654674900000|2022-06-08 07:55:00|656.5|656.3|656.6|656.3|656.6|656.4|656.5|656.1|1186
1654674910000|2022-06-08 07:55:10||656.4||656.4||656.4||656.4|0
1654674920000|2022-06-08 07:55:20||656.3||656.4||656.4||656.2|0
1654674930000|2022-06-08 07:55:30|656.5|656.3|656.5|656|656.6|656.3|656.4|656|4304
1654674940000|2022-06-08 07:55:40|656.6|656.1|656.6|656|656.6|656.1|656.6|656|1600
1654674950000|2022-06-08 07:55:50|656.5||656.5||656.5||656.5||0
1654674960000|2022-06-08 07:56:00|656.4||656.3||656.4||656.3||8
1654674970000|2022-06-08 07:56:10|656.2|655.9|656.2|655.8|656.2|655.9|656.1|655.8|72
1654674980000|2022-06-08 07:56:20|656.1|655.9|656.2|655.8|656.2|655.9|656.1|655.8|1453
1654674990000|2022-06-08 07:56:30|656.1|656.2|656.2|655.8|656.3|656.2|656.1|655.8|5162
1654675000000|2022-06-08 07:56:40|656.3|655.9|656.7|656.4|656.9|656.4|656.2|655.8|9295
1654675010000|2022-06-08 07:56:50||656.3||656.4||656.4||656.3|0
1654675040000|2022-06-08 07:57:20|656.8|656.5|656.8|656.4|656.9|656.5|656.8|656.4|714
1654675050000|2022-06-08 07:57:30|656.7||656.7||656.7||656.7||0
1654675060000|2022-06-08 07:57:40|656.6|656.3|656.3|656|656.6|656.3|656.2|656|1637
1654675070000|2022-06-08 07:57:50|656.2|655.9|656.2|655.7|656.3|655.9|656|655.6|620
1654675080000|2022-06-08 07:58:00|656.3|655.8|656.5|656|656.5|656|656.3|655.8|840
1654675090000|2022-06-08 07:58:10|656.4|655.9|656.4|655.8|656.4|655.9|656.1|655.8|2000
1654675100000|2022-06-08 07:58:20|656.3|655.9|656.3|655.8|656.3|655.9|655.9|655.8|2000
1654675110000|2022-06-08 07:58:30|656.2|655.7|655.8|655.5|656.2|655.7|655.7|655.5|838
1654675120000|2022-06-08 07:58:40|655.7|655.4|655.8|655.5|655.8|655.5|655.5|655.4|7459
1654675130000|2022-06-08 07:58:50|655.7|655.4|655.6|655.4|655.7|655.4|655.5|655.4|2660
1654675140000|2022-06-08 07:59:00|655.5|655.3|655.4|655.2|655.7|655.3|655.3|655.2|2966
1654675150000|2022-06-08 07:59:10|655.5|655.1|655.1|654.8|655.5|655.1|655|654.5|52813
1654675160000|2022-06-08 07:59:20|655|655|655.8|655.3|655.8|655.5|655|655|6346
1654675170000|2022-06-08 07:59:30|655.9||655.6||655.9||655.6||0
1654675190000|2022-06-08 07:59:50|655.5|655.2|655.6|655.2|655.6|655.2|655.4|655.2|2577
1654675200000|2022-06-08 08:00:00|655.5||655.6||655.6||655.5||0
1654675220000|2022-06-08 08:00:20|655.5||655.5||655.5||655.5||0
1654675230000|2022-06-08 08:00:30||655.3||655.2||655.3||655.2|450
1654675270000|2022-06-08 08:01:10|655.4|655.1|655.5|655|655.5|655.1|655.4|654.9|836
1654675290000|2022-06-08 08:01:30||655.1||655.2||655.2||655.1|650
1654675310000|2022-06-08 08:01:50|655.6|655.5|656|655.7|656|655.7|655.6|655.5|4343
1654675320000|2022-06-08 08:02:00|655.9||656||656||655.9||57
1654675330000|2022-06-08 08:02:10|655.9|655.6|655.9|655.5|656.1|656|655.5|655.1|34429
1654675340000|2022-06-08 08:02:20|655.8||655.9||655.9||655.8||866
1654675350000|2022-06-08 08:02:30|655.8|655.4|655.8|655.4|655.8|655.4|655.8|655.4|1500
1654675360000|2022-06-08 08:02:40||655.3||655.5||655.5||655.3|0
1654675380000|2022-06-08 08:03:00|655.7||655.9||655.9||655.7||0
1654675390000|2022-06-08 08:03:10|655.8||655.8||655.8||655.8||0
1654675400000|2022-06-08 08:03:20|655.9|655.6|656|655.6|656|655.7|655.9|655.6|420
1654675410000|2022-06-08 08:03:30|655.9|655.5|655.7|655.5|655.9|655.5|655.7|655.5|3821
1654675420000|2022-06-08 08:03:40|655.6|655.4|655.6|655.1|655.6|655.4|655.5|655.1|2
1654675450000|2022-06-08 08:04:10|655.5|655|655.3|654.8|655.5|655|655.3|654.8|397
1654675460000|2022-06-08 08:04:20|655.2|654.7|655.2|654.7|655.2|654.7|655.2|654.7|0
1654675470000|2022-06-08 08:04:30|655.1|654.6|655.1|654.8|655.1|654.8|655.1|654.5|0
1654675480000|2022-06-08 08:04:40|655.2|654.9|655.1|654.9|655.2|655|655|654.9|1765
1654675490000|2022-06-08 08:04:50|655.2||655.1||655.2||655.1||0
1654675500000|2022-06-08 08:05:00|655|655|655.2|654.9|655.2|655|655|654.9|5608
1654675520000|2022-06-08 08:05:20|655.1||655.1||655.1||655.1||807
1654675560000|2022-06-08 08:06:00|655|654.8|654.8|654.5|655.1|654.8|654.8|654.4|15588
1654675570000|2022-06-08 08:06:10|654.7|654.6|654.8|654.5|654.8|654.6|654.7|654.5|9344
1654675580000|2022-06-08 08:06:20|654.7|654.4|654.6|654.1|654.7|654.4|654.6|654.1|1734
1654675600000|2022-06-08 08:06:40|654.7|654.3|654.7|654.3|654.7|654.3|654.7|654.3|0
1654675610000|2022-06-08 08:06:50|654.6|654.2|654.7|654.4|654.7|654.4|654.4|654|25992
1654675620000|2022-06-08 08:07:00||654.3||654.3||654.3||654.3|0
1654675630000|2022-06-08 08:07:10|654.6|654.2|654.6|654.5|654.7|654.5|654.5|654.1|960
1654675660000|2022-06-08 08:07:40||654.4||654.4||654.4||654.4|1283
1654675670000|2022-06-08 08:07:50||654.5||654.4||654.5||654.4|499
1654675680000|2022-06-08 08:08:00|654.7|654.5|654.7|654.4|654.7|654.5|654.7|654.4|386
1654675700000|2022-06-08 08:08:20|654.6||654.7||654.7||654.6||810
1654675720000|2022-06-08 08:08:40|654.8|654.5|655.3|654.9|655.4|654.9|654.8|654.5|2471
1654675730000|2022-06-08 08:08:50||655||655.1||655.1||655|0
1654675740000|2022-06-08 08:09:00|655.2|655|654.9|654.7|655.2|655|654.9|654.4|26832
1654675750000|2022-06-08 08:09:10|654.8|654.6|654.7|654.4|654.8|654.6|654.7|654.4|565
1654675760000|2022-06-08 08:09:20|654.6|654.3|654.6|654.2|654.6|654.3|654.6|654.2|0
1654675780000|2022-06-08 08:09:40|||||||||80
1654675790000|2022-06-08 08:09:50|654.5|654.1|654.5|654|654.5|654.1|654.5|654|0
1654675800000|2022-06-08 08:10:00|654.4||654.4||654.4||654.4||0
1654675810000|2022-06-08 08:10:10||654.2||654.2||654.2||654.2|0
1654675820000|2022-06-08 08:10:20|654.3||654.4||654.4||654.3||2493
1654675830000|2022-06-08 08:10:30|654.5|654.3|654.6|654.3|654.6|654.4|654.5|654.3|2295
1654675840000|2022-06-08 08:10:40||654.2||654.2||654.2||654.2|0
1654675870000|2022-06-08 08:11:10|654.7|654.6|654.9|654.2|654.9|654.6|654.4|654.2|3985
1654675880000|2022-06-08 08:11:20|654.8||654.8||654.8||654.8||0
1654675890000|2022-06-08 08:11:30||654.3||654.4||654.4||654.3|0
1654675900000|2022-06-08 08:11:40|654.9|654.5|654.9|654.6|654.9|654.6|654.9|654.5|233
1654675930000|2022-06-08 08:12:10|654.8|654.5|654.2|654|654.8|654.5|654.2|653.8|24659
1654675940000|2022-06-08 08:12:20|654.3|654.1|654.2|654.1|654.3|654.2|654.2|654.1|1053
1654675950000|2022-06-08 08:12:30|654.3|654|654.3|654|654.3|654|654.1|654|6304
1654675960000|2022-06-08 08:12:40|654.2|654.1|654.5|654.2|654.8|654.3|654.2|654.1|8908
1654675970000|2022-06-08 08:12:50|654.6|654.3|654.8|654.3|654.8|654.3|654.6|654.3|359
1654675980000|2022-06-08 08:13:00|654.6|654.2|654.6|654.2|654.6|654.2|654.6|654.2|0
1654675990000|2022-06-08 08:13:10|654.5|654.1|654.4|654.1|654.5|654.1|654.4|654.1|0
1654676000000|2022-06-08 08:13:20|654.5|654.2|654.5|654.2|654.5|654.2|654.5|654.2|80
1654676010000|2022-06-08 08:13:30|654.6|654.3|654.6|654.3|654.6|654.3|654.5|654.3|1436
1654676020000|2022-06-08 08:13:40|654.7|654.4|654.9|654.5|655|654.6|654.7|654.4|1276
1654676030000|2022-06-08 08:13:50|654.8||654.8||654.8||654.8||0
1654676060000|2022-06-08 08:14:20|654.7||654.8||654.8||654.7||931
1654676070000|2022-06-08 08:14:30|654.9|654.6|654.9|654.7|655|654.7|654.9|654.6|489
1654676090000|2022-06-08 08:14:50|654.8|654.6|654.8|654.5|654.8|654.6|654.7|654.4|733
1654676100000|2022-06-08 08:15:00|654.9||654.9||654.9||654.9||0
1654676120000|2022-06-08 08:15:20|654.8|654.4|654.8|654.5|654.9|654.5|654.7|654.4|616
1654676130000|2022-06-08 08:15:30|654.9||654.9||654.9||654.9||0
1654676150000|2022-06-08 08:15:50|654.8||654.9||654.9||654.8||0
1654676160000|2022-06-08 08:16:00|655|654.6|654.9|654.5|655.2|654.9|654.9|654.5|1822
1654676170000|2022-06-08 08:16:10|654.8|654.4|654.5|654.2|654.8|654.4|654.5|654.2|1016
1654676180000|2022-06-08 08:16:20|655|654.3|655.1|654.8|655.7|655.2|654.7|654.3|26695
1654676190000|2022-06-08 08:16:30|655|654.7|654.9|654.5|655|654.8|654.8|654.5|1620
1654676200000|2022-06-08 08:16:40|654.8||654.9||654.9||654.8||0
1654676210000|2022-06-08 08:16:50|654.8||654.9||654.9||654.8||0
1654676220000|2022-06-08 08:17:00|654.8||654.9||654.9||654.8||0
1654676230000|2022-06-08 08:17:10|654.8||654.8||654.8||654.8||0
1654676240000|2022-06-08 08:17:20|654.7|654.4|654.6|654.2|654.7|654.4|654.5|654.1|1375
1654676250000|2022-06-08 08:17:30|654.5||654.5||654.5||654.5||0
1654676260000|2022-06-08 08:17:40|654.4|654.1|654.4|654.1|654.4|654.1|654.4|654.1|834
1654676270000|2022-06-08 08:17:50|654.3|654.2|654.4|654|654.4|654.2|654.3|654|4562
1654676320000|2022-06-08 08:18:40||654.1||654.1||654.1||654.1|0
1654676330000|2022-06-08 08:18:50|654.5|654.2|654.7|654.4|654.7|654.4|654.5|654.2|4806
1654676340000|2022-06-08 08:19:00|654.5|654.3|654.2|654.1|654.5|654.3|654.2|654.1|13114
1654676350000|2022-06-08 08:19:10|654.3|654.2|654.3|654|654.3|654.2|654.3|654|7024
1654676380000|2022-06-08 08:19:40||654.1||654.1||654.1||654.1|0
1654676390000|2022-06-08 08:19:50|654.4|654.2|654.5|654.3|654.8|654.4|654.4|654.2|4095
1654676410000|2022-06-08 08:20:10|654.4|654.2|654.4|654.1|654.5|654.2|654.4|654.1|1800
1654676460000|2022-06-08 08:21:00|654.5|654.2|654.8|654.4|654.8|654.4|654.5|654.1|5523
1654676470000|2022-06-08 08:21:10|654.7||654.7||654.7||654.7||0
1654676490000|2022-06-08 08:21:30|655|654.5|654.9|654.6|655|654.6|654.9|654.4|3043
1654676500000|2022-06-08 08:21:40|655|654.7|655|654.7|655|654.8|654.9|654.7|1070
1654676510000|2022-06-08 08:21:50||654.8||654.8||654.8||654.8|0
1654676540000|2022-06-08 08:22:20|655.1|654.9|655.1|654.7|655.1|655|655|654.7|2876
1654676550000|2022-06-08 08:22:30|655.2|654.8|655.1|654.9|655.2|654.9|655.1|654.8|1397
1654676560000|2022-06-08 08:22:40|655|654.8|655|654.7|655|654.8|655|654.6|1323
1654676570000|2022-06-08 08:22:50||654.8||654.8||654.8||654.8|0
1654676580000|2022-06-08 08:23:00|655.1|654.9|655.2|654.8|655.2|655|655|654.8|4096
1654676590000|2022-06-08 08:23:10||654.9||654.9||654.9||654.8|1381
1654676600000|2022-06-08 08:23:20|655.1|654.8|655|654.8|655.1|654.8|655|654.8|980
1654676610000|2022-06-08 08:23:30|654.9|654.6|654.9|654.6|655|654.6|654.9|654.6|363
1654676630000|2022-06-08 08:23:50|655||654.9||655||654.9||0
1654676670000|2022-06-08 08:24:30|654.8||654.8||654.9||654.8||777
1654676690000|2022-06-08 08:24:50|654.7|654.5|654.5|654.1|654.7|654.5|654.5|654.1|1684
1654676700000|2022-06-08 08:25:00||654||654||654||654|0
1654676710000|2022-06-08 08:25:10|654.4||654.4||654.4||654.4||0
1654676720000|2022-06-08 08:25:20|654.3|653.9|654.1|653.8|654.3|653.9|654.1|653.8|14362
1654676740000|2022-06-08 08:25:40|654|653.7|653.9|653.5|654|653.7|653.9|653.5|840
1654676750000|2022-06-08 08:25:50|654|653.4|653.9|653.6|654|653.6|653.9|653.4|1879
1654676760000|2022-06-08 08:26:00|653.8|653.5|653.5|653.1|653.8|653.5|653.5|653|1121
1654676780000|2022-06-08 08:26:20|653.4||653.4||653.4||653.4||0
1654676790000|2022-06-08 08:26:30|653.3|653|653|652.7|653.3|653|652.6|652.5|27015
1654676810000|2022-06-08 08:26:50|653.1|653|653.2|652.9|653.5|653|652.7|652.6|20492
1654676820000|2022-06-08 08:27:00|653|652.8|653.2|652.8|653.2|652.9|652.8|652.6|3360
1654676830000|2022-06-08 08:27:10|653|652.7|652.9|652.6|653|652.7|652.9|652.6|1177
1654676840000|2022-06-08 08:27:20|652.8|652.5|652.8|652.5|652.8|652.5|652.8|652.5|21626
1654676850000|2022-06-08 08:27:30|652.7||652.7||652.8||652.7||7754
1654676880000|2022-06-08 08:28:00|||||||||67
1654676900000|2022-06-08 08:28:20|||||||||888
1654676930000|2022-06-08 08:28:50|652.8|652.6|653|652.7|653.3|652.7|652.8|652.6|1511
1654676940000|2022-06-08 08:29:00|653.1|652.8|653.5|653.1|653.5|653.1|653.1|652.8|1058
1654676950000|2022-06-08 08:29:10|653.6|653.2|653.5|653.2|653.7|653.2|653.5|653.2|0
1654676970000|2022-06-08 08:29:30||653.1||653.1||653.2||653.1|0
1654676990000|2022-06-08 08:29:50|653.7|653.4|653.9|653.5|654.1|653.5|653.7|653.4|1567
1654677000000|2022-06-08 08:30:00|654|653.9|654.2|654|654.3|654|654|653.9|3469
1654677030000|2022-06-08 08:30:30|654.1|653.9|653.9|653.6|654.1|653.9|653.9|653.5|7203
1654677060000|2022-06-08 08:31:00|653.8|653.5|653.6|653.4|653.8|653.5|653.6|653.4|509
1654677120000|2022-06-08 08:32:00|653.5|653.3|653.3|653.1|653.5|653.3|653.2|653.1|1701
1654677130000|2022-06-08 08:32:10|653.4|653.2|653.5|653.2|653.5|653.3|653.4|653.2|1570
1654677140000|2022-06-08 08:32:20||653.1||653.1||653.1||653.1|0
1654677160000|2022-06-08 08:32:40|653.6|653.2|653.6|653.4|653.6|653.5|653.5|653.2|1673
1654677170000|2022-06-08 08:32:50|653.5|653.3|653.5|653.1|653.5|653.3|653.5|653.1|589
1654677190000|2022-06-08 08:33:10||653.3||653.3||653.3||653.3|6083
1654677200000|2022-06-08 08:33:20||653.4||653.3||653.4||653.3|2048
1654677280000|2022-06-08 08:34:40|653.6|653.4|654|653.7|654|653.9|653.6|653.4|2247
1654677290000|2022-06-08 08:34:50|653.9|653.6|653.7|653.6|654|653.6|653.7|653.6|471
1654677300000|2022-06-08 08:35:00|653.5|653.4|653.6|653.4|653.7|653.5|653.5|653.4|6469
1654677320000|2022-06-08 08:35:20|653.5|653.2|653.6|653.3|653.6|653.3|653.5|653.2|2000
1654677350000|2022-06-08 08:35:50|||||||||300
1654677360000|2022-06-08 08:36:00|653.5|653.2|653.3|653|653.5|653.2|653.3|653|1457
1654677380000|2022-06-08 08:36:20||653.1||653||653.1||653|0
1654677400000|2022-06-08 08:36:40|653.4|653.1|653.5|653.1|653.5|653.2|653.4|653.1|1732
1654677410000|2022-06-08 08:36:50|653.3|652.9|653.1|652.8|653.3|652.9|653|652.8|2649
1654677420000|2022-06-08 08:37:00|653|652.7|652.7|652.5|653|652.7|652.6|652.5|13052
1654677430000|2022-06-08 08:37:10|652.6||652.7||652.7||652.6||702
1654677440000|2022-06-08 08:37:20|652.6|652.4|652.6|652.4|652.7|652.4|652.6|652.4|2919
1654677450000|2022-06-08 08:37:30|||||||||1000
1654677460000|2022-06-08 08:37:40|652.5|652.1|652.6|652.4|652.6|652.4|652.5|652.1|7756
1654677470000|2022-06-08 08:37:50|652.7|652.5|652.7|652.4|652.7|652.5|652.7|652.4|271
1654677530000|2022-06-08 08:38:50|652.6|652.3|652.4|652.1|652.6|652.3|652.4|652|1990
1654677540000|2022-06-08 08:39:00|652.3|652|652.3|652|652.4|652|652.3|652|165
1654677560000|2022-06-08 08:39:20|652.4|652.1|652.7|652.3|652.7|652.3|652.4|652.1|2992
1654677570000|2022-06-08 08:39:30|652.4|652.4|652.7|652.3|652.7|652.4|652.4|652.3|127
1654677580000|2022-06-08 08:39:40|652.6||652.6||652.6||652.5||0
1654677610000|2022-06-08 08:40:10|||||||||110
1654677620000|2022-06-08 08:40:20|652.5|652.2|652.6|652.3|652.6|652.5|652.5|652.1|869
1654677650000|2022-06-08 08:40:50|652.5|652.2|652.5|652.2|652.5|652.2|652.5|652.1|815
1654677680000|2022-06-08 08:41:20|652.6|652.3|653.2|652.9|653.4|652.9|652.6|652.3|3802
1654677710000|2022-06-08 08:41:50|653.1|652.8|652.9|652.5|653.1|652.8|652.9|652.5|2588
1654677730000|2022-06-08 08:42:10||652.7||652.7||652.7||652.7|0
1654677740000|2022-06-08 08:42:20|652.8|652.8|653.1|652.8|653.2|652.9|652.8|652.8|6718
1654677760000|2022-06-08 08:42:40|653|652.7|653|652.7|653|652.7|653|652.7|0
1654677770000|2022-06-08 08:42:50|653.1|653|653.1|652.8|653.1|653|653|652.8|3500
1654677780000|2022-06-08 08:43:00|653|652.7|652.9|652.7|653|652.7|652.8|652.7|8314
1654677820000|2022-06-08 08:43:40|652.8|652.6|652.9|652.5|652.9|652.6|652.8|652.5|1093
1654677850000|2022-06-08 08:44:10|652.8|652.4|652.9|652.4|652.9|652.4|652.8|652.4|843
1654677870000|2022-06-08 08:44:30|652.8||652.8||652.8||652.8||0
1654677880000|2022-06-08 08:44:40|652.7|652.3|652.7|652.3|652.8|652.3|652.7|652.3|0
1654677890000|2022-06-08 08:44:50|652.6|652.4|652.7|652.4|652.7|652.4|652.6|652.4|0
1654677900000|2022-06-08 08:45:00|652.6|652.3|652.7|652.3|652.7|652.3|652.6|652.3|1
1654677910000|2022-06-08 08:45:10|652.6|652.2|652.6|652.2|652.6|652.2|652.6|652.2|0
1654677930000|2022-06-08 08:45:30|652.7|652.3|652.5|652.2|652.7|652.5|652.5|652.2|1639
1654677940000|2022-06-08 08:45:40|652.4|652.1|652.2|652.1|652.4|652.1|652.2|652|0
1654677960000|2022-06-08 08:46:00|652.1|652|652|651.5|652.1|652|652|651.4|13339
1654677970000|2022-06-08 08:46:10||651.6||651.6||651.6||651.6|1000
1654677980000|2022-06-08 08:46:20|651.9|651.7|651.9|651.6|651.9|651.7|651.9|651.6|0
1654678010000|2022-06-08 08:46:50|651.8|651.5|651.9|651.7|651.9|651.8|651.8|651.5|1427
1654678020000|2022-06-08 08:47:00|651.8|651.6|651.8|651.6|651.9|651.7|651.8|651.6|980
1654678030000|2022-06-08 08:47:10|651.7|651.5|651.8|651.5|651.8|651.6|651.7|651.5|1458
1654678040000|2022-06-08 08:47:20|651.9|651.8|651.9|651.8|651.9|651.8|651.9|651.8|2052
1654678060000|2022-06-08 08:47:40|652|651.9|652|651.8|652.2|652|651.9|651.8|24566
1654678070000|2022-06-08 08:47:50|651.9||651.9||651.9||651.9||4471
1654678080000|2022-06-08 08:48:00|||||||||1554
1654678090000|2022-06-08 08:48:10|652|651.9|652|651.8|652.2|651.9|651.9|651.8|1870
1654678130000|2022-06-08 08:48:50|652.1|651.9|652.5|652.1|652.5|652.2|652.1|651.9|914
1654678150000|2022-06-08 08:49:10|652.4|652|652.3|651.8|652.4|652|652.3|651.8|0
1654678160000|2022-06-08 08:49:20|652.2|652.3|652.2|651.8|652.4|652.3|652|651.8|6308
1654678180000|2022-06-08 08:49:40|652.1|652.2|652.4|651.9|652.4|652.2|652.1|651.8|6075
1654678190000|2022-06-08 08:49:50||652.1||652.1||652.1||652.1|0
1654678200000|2022-06-08 08:50:00|652.5|652.2|652.8|652.3|652.9|652.3|652.5|652.2|0
1654678210000|2022-06-08 08:50:10|652.7|652.2|652.7|652.4|652.9|652.4|652.6|652.2|6694
1654678220000|2022-06-08 08:50:20||652.5||652.5||652.5||652.5|0
1654678230000|2022-06-08 08:50:30|652.8|652.6|653.2|652.8|653.3|652.9|652.8|652.6|1473
1654678240000|2022-06-08 08:50:40|653.1|652.7|653.1|652.7|653.1|652.7|653.1|652.7|0
1654678270000|2022-06-08 08:51:10|653|652.6|652.9|652.6|653|652.6|652.9|652.5|641
1654678280000|2022-06-08 08:51:20||652.5||652.6||652.6||652.5|0
1654678290000|2022-06-08 08:51:30|653|652.7|653.5|653.1|653.5|653.1|653|652.7|1663
1654678320000|2022-06-08 08:52:00|653.6||653.6||653.6||653.6||0
1654678330000|2022-06-08 08:52:10|653.5|653|653.3|652.8|653.5|653|653.3|652.8|999
1654678340000|2022-06-08 08:52:20|653.4|652.9|653.6|653.2|653.6|653.3|653.4|652.9|1031
1654678350000|2022-06-08 08:52:30||653.1||653.1||653.1||653.1|0
1654678360000|2022-06-08 08:52:40|653.5|653|653.3|652.8|653.5|653|653.1|652.8|400
1654678370000|2022-06-08 08:52:50|653.2|653|652.7|652.5|653.2|653|652.7|652.5|5357
1654678390000|2022-06-08 08:53:10|652.6|652.4|652.6|652.2|652.6|652.4|652.6|652.2|200
1654678410000|2022-06-08 08:53:30||652.3||652.2||652.3||652.2|500
1654678440000|2022-06-08 08:54:00|652.7|652.3|652.7|652.5|652.9|652.7|652.6|652.3|1129
1654678450000|2022-06-08 08:54:10|652.8|652.6|652.9|652.6|652.9|652.6|652.8|652.5|1
1654678470000|2022-06-08 08:54:30||652.7||652.7||652.8||652.7|22181
1654678520000|2022-06-08 08:55:20|653|652.8|653|652.9|653.2|652.9|653|652.7|2205
1654678550000|2022-06-08 08:55:50|653.1|653|653.2|653.1|653.2|653.1|653.1|653|1963
1654678570000|2022-06-08 08:56:10||653||652.9||653||652.9|746
1654678580000|2022-06-08 08:56:20|653.3|653.2|653.4|653.2|653.5|653.2|653.3|653.2|2124
1654678640000|2022-06-08 08:57:20|653.5|653.3|653.6|653.2|653.7|653.3|653.5|653.2|793
1654678660000|2022-06-08 08:57:40||653.3||653.3||653.4||653.3|0
1654678700000|2022-06-08 08:58:20|654|653.4|654|653.6|654.1|653.7|654|653.4|12010
1654678710000|2022-06-08 08:58:30|653.9|653.7|653.8|653.4|653.9|653.7|653.8|653.4|499
1654678730000|2022-06-08 08:58:50||653.5||653.5||653.5||653.5|0
1654678750000|2022-06-08 08:59:10|653.7|653.4|653.6|653.2|653.7|653.4|653.3|653.2|7246
1654678760000|2022-06-08 08:59:20||653.3||653.3||653.3||653.3|0
1654678770000|2022-06-08 08:59:30|653.7|653.4|653.8|653.6|653.8|653.6|653.7|653.3|2081
1654678790000|2022-06-08 08:59:50|653.7|653.4|653.8|653.4|653.8|653.4|653.7|653.4|258
1654678850000|2022-06-08 09:00:50||653.5||653.5||653.5||653.5|0
1654678920000|2022-06-08 09:02:00|653.6|653.4|653.5|653.4|653.6|653.4|653.5|653.4|459
1654678930000|2022-06-08 09:02:10|653.6|653.5|653.8|653.5|653.8|653.5|653.6|653.5|1463
1654678950000|2022-06-08 09:02:30|653.7|653.4|653.7|653.4|653.7|653.4|653.7|653.4|0
1654678960000|2022-06-08 09:02:40|653.8|653.5|653.8|653.4|653.8|653.5|653.7|653.4|1000
1654678970000|2022-06-08 09:02:50|653.9|653.5|653.9|653.8|654.3|653.8|653.8|653.4|2279
1654678990000|2022-06-08 09:03:10|654.1|654|654.1|654|654.2|654|654.1|654|14466
1654679000000|2022-06-08 09:03:20|||||||||774
1654679010000|2022-06-08 09:03:30|||||||||2233
1654679020000|2022-06-08 09:03:40|||||||||831
1654679040000|2022-06-08 09:04:00|||||||||2641
1654679050000|2022-06-08 09:04:10|||||||||352
1654679060000|2022-06-08 09:04:20|654.2|654.1|654.5|654.2|654.5|654.2|654.2|654.1|2546
1654679090000|2022-06-08 09:04:50|654.4|654.1|654.4|654.2|654.5|654.3|654.3|654|2701
1654679100000|2022-06-08 09:05:00|654.5|654.3|654.9|654.5|654.9|654.6|654.5|654.3|3737
1654679110000|2022-06-08 09:05:10||654.6||654.6||654.6||654.6|0
1654679120000|2022-06-08 09:05:20|655|654.9|655|654.6|655|654.9|654.9|654.6|4423
1654679150000|2022-06-08 09:05:50|655.1|654.7|655|654.6|655.2|655|655|654.6|21027
1654679160000|2022-06-08 09:06:00|654.9||654.8||654.9||654.8||0
1654679170000|2022-06-08 09:06:10|654.9||654.9||654.9||654.9||0
1654679180000|2022-06-08 09:06:20|654.8|654.5|654.6|654.4|654.8|654.5|654.6|654.4|200
1654679200000|2022-06-08 09:06:40|||||||||1056
1654679210000|2022-06-08 09:06:50|654.7|654.5|654.6|654.4|654.9|654.5|654.6|654.4|815
1654679230000|2022-06-08 09:07:10|654.7|654.5|655|654.7|655|654.7|654.7|654.5|416
1654679260000|2022-06-08 09:07:40||654.8||654.8||654.8||654.8|0
1654679320000|2022-06-08 09:08:40|654.9||654.9||655||654.9||4007
1654679330000|2022-06-08 09:08:50|654.8|654.7|654.8|654.7|654.8|654.7|654.8|654.7|3023
1654679340000|2022-06-08 09:09:00|654.9||655||655||654.9||700
1654679450000|2022-06-08 09:10:50||654.8||654.8||654.8||654.8|0
1654679490000|2022-06-08 09:11:30|654.9|654.7|654.7|654.4|654.9|654.7|654.7|654.4|20509
1654679500000|2022-06-08 09:11:40|654.6|654.5|654.6|654.4|654.7|654.5|654.6|654.4|100
1654679510000|2022-06-08 09:11:50|654.5||654.5||654.6||654.5||1229
1654679520000|2022-06-08 09:12:00|654.6|654.5|654.4|654.2|654.6|654.5|654.4|654.1|2608
1654679540000|2022-06-08 09:12:20|654.5|654.4|654.5|654.4|654.5|654.4|654.5|654.4|5000
1654679570000|2022-06-08 09:12:50|654.6|654.5|654.8|654.5|654.8|654.5|654.6|654.4|2432
1654679580000|2022-06-08 09:13:00|654.7||654.7||654.7||654.7||0
1654679610000|2022-06-08 09:13:30|654.6|654.4|654.6|654.4|654.7|654.4|654.5|654.4|2201
1654679640000|2022-06-08 09:14:00|654.8|654.7|654.5|654.2|654.8|654.7|654.4|654.1|9436
1654679660000|2022-06-08 09:14:20|654.4||654.4||654.4||654.4||0
1654679670000|2022-06-08 09:14:30|654.5|654.4|654.5|654.4|654.6|654.4|654.5|654.4|11294
1654679680000|2022-06-08 09:14:40|||||||||4341
1654679690000|2022-06-08 09:14:50|654.4|654.3|654.4|654.2|654.4|654.3|654.4|654.2|2689
1654679760000|2022-06-08 09:16:00|654.3|654.1|654.1|654|654.3|654.1|654.1|654|3256
1654679770000|2022-06-08 09:16:10|654.2|654.1|654.3|654.1|654.3|654.1|654.1|654.1|1956
1654679840000|2022-06-08 09:17:20|654.4|654.2|654.4|654.2|654.4|654.2|654.3|654.2|915
1654679850000|2022-06-08 09:17:30|654.5|654.3|654.4|654.3|654.5|654.3|654.4|654.3|1606
1654679860000|2022-06-08 09:17:40|654.5||654.5||654.5||654.4||1347
1654679870000|2022-06-08 09:17:50||654.2||654.2||654.3||654.2|0
1654679890000|2022-06-08 09:18:10||654.3||654.3||654.3||654.3|0
1654679900000|2022-06-08 09:18:20||654.4||654.3||654.4||654.2|0
1654679920000|2022-06-08 09:18:40|654.6|654.4|654.7|654.4|654.8|654.4|654.6|654.4|713
1654679930000|2022-06-08 09:18:50|654.8|654.5|654.7|654.4|654.8|654.5|654.7|654.4|600
1654679940000|2022-06-08 09:19:00||654.5||654.5||654.5||654.5|0
1654679960000|2022-06-08 09:19:20|654.8|654.6|654.9|654.5|654.9|654.6|654.8|654.5|221
1654679990000|2022-06-08 09:19:50|654.8|654.6|654.8|654.5|654.8|654.7|654.8|654.5|1668
1654680000000|2022-06-08 09:20:00|654.9|654.6|655|654.6|655|654.7|654.9|654.5|1191
1654680020000|2022-06-08 09:20:20|654.8|654.5|654.6|654.3|654.8|654.5|654.6|654.3|734
1654680030000|2022-06-08 09:20:30|654.7||654.6||654.7||654.6||0
1654680040000|2022-06-08 09:20:40|654.5|654.2|654.5|654.3|654.6|654.3|654.5|654.2|155
1654680070000|2022-06-08 09:21:10|654.6|654.5|654.6|654.5|654.6|654.5|654.6|654.5|2525
1654680080000|2022-06-08 09:21:20|654.7||654.7||654.7||654.7||2202
1654680120000|2022-06-08 09:22:00|654.6||654.7||654.7||654.6||381
1654680160000|2022-06-08 09:22:40|654.6||654.6||654.6||654.6||0
1654680190000|2022-06-08 09:23:10|||||||||947
1654680220000|2022-06-08 09:23:40|||||||||829
1654680230000|2022-06-08 09:23:50|||||||||747
1654680260000|2022-06-08 09:24:20|||||||||1000
1654680270000|2022-06-08 09:24:30|||||||||1440
1654680280000|2022-06-08 09:24:40|654.5|654.4|654.3|654.2|654.5|654.4|654.3|654.2|8265
1654680290000|2022-06-08 09:24:50|||||||||1171
1654680340000|2022-06-08 09:25:40|654.4|654.3|654.4|654.2|654.6|654.3|654.4|654.2|4660
1654680360000|2022-06-08 09:26:00|654.7|654.6|654.4|654.2|654.8|654.6|654.4|654.2|20434
1654680420000|2022-06-08 09:27:00|654.5|654.4|654.3|654.2|654.5|654.4|654.3|654.2|19793
1654680440000|2022-06-08 09:27:20|654.4|654.3|654.4|654.3|654.5|654.3|654.4|654.3|3339
1654680450000|2022-06-08 09:27:30|654.6|654.5|654.7|654.5|654.7|654.5|654.6|654.5|5388
1654680460000|2022-06-08 09:27:40|654.6||654.7||654.7||654.6||2236
1654680480000|2022-06-08 09:28:00|654.6||654.6||654.6||654.6||1156
1654680490000|2022-06-08 09:28:10|654.5|654.4|654.6|654.5|654.6|654.5|654.5|654.3|6594
1654680500000|2022-06-08 09:28:20|||||||||1068
1654680510000|2022-06-08 09:28:30|654.8|654.8|654.7|654.5|655|654.8|654.6|654.5|10500
1654680520000|2022-06-08 09:28:40|||||||||153
1654680540000|2022-06-08 09:29:00|654.6||654.6||654.7||654.6||1917
1654680550000|2022-06-08 09:29:10|||||||||320
1654680560000|2022-06-08 09:29:20|||||||||812
1654680570000|2022-06-08 09:29:30|||||||||1704
1654680580000|2022-06-08 09:29:40|||||||||1307
1654680590000|2022-06-08 09:29:50|||||||||3967
1654680630000|2022-06-08 09:30:30|||||||||448
1654680650000|2022-06-08 09:30:50|654.5|654.4|654.4|654.2|654.5|654.4|654.4|654.2|18894
1654680660000|2022-06-08 09:31:00|654.3||654.3||654.3||654.3||5370
1654680670000|2022-06-08 09:31:10|||||||||1248
1654680680000|2022-06-08 09:31:20|||||||||905
1654680690000|2022-06-08 09:31:30|654.2|654.1|653.1|652.8|654.2|654.1|653.1|652.8|159823
1654680700000|2022-06-08 09:31:40|653|652.6|653.4|653.1|653.4|653.1|652.9|652.6|4234
1654680720000|2022-06-08 09:32:00|653.3|653|653.1|653|653.3|653|653.1|652.8|8312
1654680750000|2022-06-08 09:32:30|653.2|653.1|653.3|653.1|653.4|653.1|653.2|653.1|6481
1654680760000|2022-06-08 09:32:40|653.2|653|653.1|653|653.3|653|653.1|653|929
1654680770000|2022-06-08 09:32:50|||||||||600
1654680780000|2022-06-08 09:33:00|||||||||1200
1654680790000|2022-06-08 09:33:10|653.2||653.2||653.2||653.1||1394
1654680810000|2022-06-08 09:33:30|653.1||653.2||653.2||653.1||1200
1654680820000|2022-06-08 09:33:40|653.1||653.1||653.1||653.1||0
1654680830000|2022-06-08 09:33:50|||||||||2300
1654680840000|2022-06-08 09:34:00|||||||||1260
1654680860000|2022-06-08 09:34:20|||||||||400
1654680900000|2022-06-08 09:35:00|||||||||1026
1654680920000|2022-06-08 09:35:20|||||||||2980
1654680940000|2022-06-08 09:35:40|653|652.9|653|652.8|653.1|652.9|652.9|652.8|1641
1654680950000|2022-06-08 09:35:50|652.9|652.7|652.8|652.6|652.9|652.7|652.8|652.5|156
1654680960000|2022-06-08 09:36:00|652.7|652.5|652.7|652.4|652.8|652.5|652.7|652.4|1
1654680970000|2022-06-08 09:36:10|652.6|652.3|652.6|652.3|652.7|652.3|652.6|652.3|812
1654680990000|2022-06-08 09:36:30|652.5||652.5||652.5||652.5||126
1654681020000|2022-06-08 09:37:00|652.6|652.5|652.7|652.3|652.7|652.5|652.6|652.2|10184
1654681030000|2022-06-08 09:37:10|652.6|652.4|652.6|652.5|652.6|652.5|652.5|652.3|8400
1654681040000|2022-06-08 09:37:20|652.8|652.7|652.7|652.5|652.9|652.7|652.7|652.5|20795
1654681050000|2022-06-08 09:37:30|652.8|652.6|652.8|652.7|652.9|652.7|652.7|652.5|1760
1654681060000|2022-06-08 09:37:40|||||||||1960
1654681070000|2022-06-08 09:37:50|652.7|652.6|652.7|652.5|652.7|652.6|652.7|652.5|2013
1654681080000|2022-06-08 09:38:00|652.6||652.6||652.7||652.6||1788
1654681100000|2022-06-08 09:38:20|||||||||397
1654681110000|2022-06-08 09:38:30|||||||||2677
1654681120000|2022-06-08 09:38:40|||||||||796
1654681130000|2022-06-08 09:38:50|||||||||1307
1654681150000|2022-06-08 09:39:10|||||||||831
1654681170000|2022-06-08 09:39:30|||||||||4329
1654681180000|2022-06-08 09:39:40|652.5|652.4|652.5|652.2|652.5|652.4|652.5|652.2|0
1654681200000|2022-06-08 09:40:00|652.4|652.1|652.4|652.1|652.4|652.1|652.3|652.1|398
1654681210000|2022-06-08 09:40:10||652.3||652.1||652.3||652.1|1119
1654681220000|2022-06-08 09:40:20||652.2||652.1||652.2||652.1|1
1654681240000|2022-06-08 09:40:40|652.3|652|652.3|651.9|652.3|652|652.1|651.9|2611
1654681250000|2022-06-08 09:40:50|652.2||652.2||652.2||652.2||0
1654681260000|2022-06-08 09:41:00|652.1|651.8|652.1|651.8|652.1|651.8|652|651.8|200
1654681270000|2022-06-08 09:41:10|652.2||652.2||652.2||652.2||0
1654681290000|2022-06-08 09:41:30|652.1|651.9|652.1|651.9|652.1|651.9|652.1|651.9|0
1654681300000|2022-06-08 09:41:40|652|651.8|652.1|651.6|652.1|651.8|652|651.6|200
1654681310000|2022-06-08 09:41:50|652||651.9||652||651.9||2038
1654681320000|2022-06-08 09:42:00|651.8|651.4|651.6|651.1|651.8|651.4|651.5|651.1|1405
1654681330000|2022-06-08 09:42:10|651.5|651.4|651.8|651.6|652|651.9|651.4|651.4|4799
1654681340000|2022-06-08 09:42:20|651.9|651.7|651.9|651.6|651.9|651.7|651.9|651.6|753
1654681350000|2022-06-08 09:42:30|652|651.9|652.1|651.9|652.1|651.9|652|651.9|5998
1654681360000|2022-06-08 09:42:40|652||652||652.1||652||653
1654681370000|2022-06-08 09:42:50|||||||||224
1654681380000|2022-06-08 09:43:00|651.9|651.8|651.9|651.5|651.9|651.8|651.9|651.4|972
1654681400000|2022-06-08 09:43:20|651.8||651.8||652||651.8||0
1654681440000|2022-06-08 09:44:00|651.7||651.6||651.8||651.6||3078
1654681460000|2022-06-08 09:44:20|651.7|651.6|651.7|651.5|651.7|651.6|651.6|651.5|2060
1654681470000|2022-06-08 09:44:30|651.6|651.6|651.7|651.6|651.7|651.6|651.6|651.6|815
1654681480000|2022-06-08 09:44:40||651.5||651.5||651.5||651.5|400
1654681490000|2022-06-08 09:44:50|651.6|651.6|651.7|651.5|651.7|651.6|651.6|651.5|2622
1654681500000|2022-06-08 09:45:00|||||||||856
1654681520000|2022-06-08 09:45:20|651.8|651.6|651.7|651.5|651.8|651.7|651.7|651.5|1533
1654681540000|2022-06-08 09:45:40|651.8|651.6|651.8|651.4|651.8|651.6|651.6|651.3|5032
1654681550000|2022-06-08 09:45:50||651.5||651.5||651.5||651.5|0
1654681590000|2022-06-08 09:46:30||651.4||651.4||651.4||651.4|0
1654681630000|2022-06-08 09:47:10|651.7||651.8||651.8||651.7||604
1654681640000|2022-06-08 09:47:20||651.5||651.5||651.6||651.5|0
1654681650000|2022-06-08 09:47:30|651.7|651.4|651.8|651.4|651.8|651.4|651.7|651.4|769
1654681670000|2022-06-08 09:47:50|651.6||651.5||651.6||651.5||0
1654681690000|2022-06-08 09:48:10|651.6|651.5|651.8|651.5|651.8|651.5|651.6|651.4|1758
1654681700000|2022-06-08 09:48:20|651.9|651.6|651.9|651.7|652.1|651.9|651.9|651.6|108
1654681710000|2022-06-08 09:48:30|652|651.8|652.1|651.8|652.1|651.9|652|651.8|41
1654681740000|2022-06-08 09:49:00|652||652||652||652||0
1654681750000|2022-06-08 09:49:10||651.9||651.8||651.9||651.8|0
1654681760000|2022-06-08 09:49:20|651.9|651.7|652|651.7|652|651.7|651.9|651.6|1490
1654681820000|2022-06-08 09:50:20|652.1|652|652.1|652|652.1|652|652.1|652|3013
1654681840000|2022-06-08 09:50:40|||||||||949
1654681860000|2022-06-08 09:51:00|652.2|652.1|652.4|652.2|652.5|652.2|652.2|652|1290
1654681870000|2022-06-08 09:51:10|652.3|652.1|652.6|652.3|652.7|652.3|652.3|652.1|5001
1654681880000|2022-06-08 09:51:20|652.8|652.7|652.9|652.7|653|652.7|652.8|652.7|7460
1654681890000|2022-06-08 09:51:30||652.6||652.6||652.6||652.5|352
1654681900000|2022-06-08 09:51:40|653.1|653|652.9|652.6|653.1|653|652.9|652.6|12000
1654681920000|2022-06-08 09:52:00|653|652.7|653.1|652.7|653.1|652.8|652.9|652.7|1283
1654681930000|2022-06-08 09:52:10|653||653||653||653||0
1654681940000|2022-06-08 09:52:20|653.1|652.8|653.1|652.8|653.1|652.9|653|652.8|1067
1654681950000|2022-06-08 09:52:30|653|652.7|653|652.9|653|652.9|653|652.7|0
1654681960000|2022-06-08 09:52:40|652.9|652.8|653|652.6|653|652.8|652.9|652.6|1766
1654681970000|2022-06-08 09:52:50|652.9||652.9||652.9||652.9||0
1654682000000|2022-06-08 09:53:20|652.8|652.5|652.8|652.5|652.8|652.5|652.8|652.5|438
1654682030000|2022-06-08 09:53:50|652.7|652.4|652.7|652.2|652.7|652.4|652.7|652.2|1245
1654682040000|2022-06-08 09:54:00|652.6||652.6||652.6||652.6||0
1654682120000|2022-06-08 09:55:20||652.3||652.3||652.3||652.3|0
1654682130000|2022-06-08 09:55:30|||||||||125
1654682140000|2022-06-08 09:55:40|652.5||652.5||652.6||652.5||838
1654682180000|2022-06-08 09:56:20|652.4||652.4||652.4||652.4||0
1654682190000|2022-06-08 09:56:30|652.3|652.2|652.3|652.2|652.3|652.2|652.3|652.2|135
1654682200000|2022-06-08 09:56:40|652.2|652.1|652.2|652.1|652.2|652.1|652.2|652|335
1654682210000|2022-06-08 09:56:50|652.3|652.2|652.2|652.1|652.3|652.2|652.2|652.1|1568
1654682250000|2022-06-08 09:57:30||652||652.1||652.1||652|382
1654682270000|2022-06-08 09:57:50|652.3|652.2|652.2|652.1|652.3|652.2|652.2|652|2727
1654682290000|2022-06-08 09:58:10||652||652||652||652|153
1654682320000|2022-06-08 09:58:40|652.1|651.9|652.1|651.8|652.1|651.9|652|651.8|19888
1654682350000|2022-06-08 09:59:10|652|651.9|651.9|651.6|652|651.9|651.9|651.6|534
1654682360000|2022-06-08 09:59:20|652|651.7|651.9|651.6|652|651.8|651.9|651.6|755
1654682400000|2022-06-08 10:00:00|651.8||651.7||651.8||651.7||5178
1654682410000|2022-06-08 10:00:10|651.8|651.7|651.9|651.7|651.9|651.8|651.7|651.6|3534
1654682430000|2022-06-08 10:00:30|651.8|651.6|651.8|651.6|651.8|651.6|651.8|651.6|0
1654682440000|2022-06-08 10:00:40|651.7||651.7||651.7||651.7||0
1654682450000|2022-06-08 10:00:50|||||||||2222
1654682480000|2022-06-08 10:01:20|||||||||757
1654682500000|2022-06-08 10:01:40|651.8||651.8||651.8||651.8||1466
1654682510000|2022-06-08 10:01:50|651.7||651.8||651.8||651.7||764
1654682560000|2022-06-08 10:02:40|651.7||651.8||651.8||651.7||836
1654682570000|2022-06-08 10:02:50|651.7||651.7||651.8||651.7||5284
1654682590000|2022-06-08 10:03:10|651.6|651.5|651.7|651.5|651.7|651.5|651.6|651.5|257
1654682610000|2022-06-08 10:03:30|651.6||651.6||651.6||651.6||0
1654682620000|2022-06-08 10:03:40|651.9|651.6|651.6|651.3|651.9|651.6|651.6|651.3|5401
1654682630000|2022-06-08 10:03:50||651.2||651.2||651.2||651.2|0
1654682640000|2022-06-08 10:04:00|651.5||651.5||651.5||651.5||0
1654682660000|2022-06-08 10:04:20|651.4|651.1|651.3|651.1|651.4|651.1|651.3|651.1|0
1654682670000|2022-06-08 10:04:30|651.2||651.2||651.2||651.2||0
1654682690000|2022-06-08 10:04:50|||||||||3500
1654682720000|2022-06-08 10:05:20|||||||||2408
1654682730000|2022-06-08 10:05:30|651.3|651.2|651.2|651.1|651.4|651.2|651.2|651.1|4600
1654682750000|2022-06-08 10:05:50|651.1|651|651.1|651|651.1|651|651|650.8|7730
1654682770000|2022-06-08 10:06:10||650.9||650.8||650.9||650.8|98
1654682800000|2022-06-08 10:06:40|651||651.1||651.1||651||780
1654682810000|2022-06-08 10:06:50|651||651||651||651||0
1654682860000|2022-06-08 10:07:40|651.1|650.9|650.9|650.7|651.1|651|650.9|650.5|3208
1654682870000|2022-06-08 10:07:50|651|650.8|651.1|650.8|651.1|650.9|651|650.8|3410
1654682880000|2022-06-08 10:08:00|651.3|650.9|651.2|651|651.3|651|651.1|650.9|2548
1654682890000|2022-06-08 10:08:10|651.3|651.1|651.3|651.1|651.3|651.1|651.3|651.1|1079
1654682900000|2022-06-08 10:08:20|651.2|651|651.2|651|651.2|651.1|651.2|651|17
1654682910000|2022-06-08 10:08:30|||||||||289
1654682930000|2022-06-08 10:08:50||651.1||651.1||651.1||651.1|0
1654682940000|2022-06-08 10:09:00|651.4|651.2|651.5|651.2|651.5|651.3|651.4|651.1|2792
1654682970000|2022-06-08 10:09:30|651.4|651.3|651.4|651.3|651.4|651.3|651.4|651.3|0
1654683040000|2022-06-08 10:10:40|651.3|651.2|651.1|650.9|651.3|651.2|651.1|650.9|2899
1654683070000|2022-06-08 10:11:10|651|650.8|651|650.7|651|650.8|651|650.7|1416
1654683110000|2022-06-08 10:11:50|650.9||650.9||651||650.9||853
1654683170000|2022-06-08 10:12:50|650.8||650.8||650.8||650.8||770
1654683180000|2022-06-08 10:13:00||650.6||650.6||650.6||650.6|37
1654683190000|2022-06-08 10:13:10|650.9|650.7|651|650.8|651|650.8|650.9|650.7|2083
1654683200000|2022-06-08 10:13:20|650.9||651.1||651.1||650.9||777
1654683210000|2022-06-08 10:13:30|651|650.9|651.4|651.2|651.5|651.4|651|650.9|1201
1654683230000|2022-06-08 10:13:50|651.5|651.3|651.6|651.3|651.6|651.4|651.5|651.3|439
1654683240000|2022-06-08 10:14:00|651.5||651.5||651.5||651.5||0
1654683260000|2022-06-08 10:14:20|651.4|651.2|651.4|651.2|651.4|651.2|651.4|651.2|565
1654683280000|2022-06-08 10:14:40|651.3|651.3|651.3|651.2|651.3|651.3|651.3|651.2|636
1654683310000|2022-06-08 10:15:10|651.5|651.3|651.3|651.2|651.5|651.3|651.3|651.2|2000
1654683330000|2022-06-08 10:15:30|651.2|651.1|651|650.7|651.2|651.1|651|650.7|3729
1654683340000|2022-06-08 10:15:40|650.9|650.8|650.9|650.8|650.9|650.8|650.9|650.8|30
1654683350000|2022-06-08 10:15:50|650.8|650.7|650.8|650.7|651|650.7|650.8|650.7|5617
1654683370000|2022-06-08 10:16:10|||||||||300
1654683400000|2022-06-08 10:16:40|650.9|650.8|650.9|650.7|650.9|650.8|650.8|650.7|6091
1654683420000|2022-06-08 10:17:00|650.8||650.9||650.9||650.8||0
1654683450000|2022-06-08 10:17:30|||||||||200
1654683470000|2022-06-08 10:17:50|650.8||650.9||650.9||650.8||7128
1654683510000|2022-06-08 10:18:30|||||||||15
1654683520000|2022-06-08 10:18:40|650.8|650.8|650.8|650.7|650.8|650.8|650.8|650.7|0
1654683540000|2022-06-08 10:19:00|650.9|650.8|650.9|650.7|651|650.8|650.9|650.7|2175
1654683580000|2022-06-08 10:19:40|651.1|651|650.9|650.7|651.1|651|650.8|650.7|5566
1654683600000|2022-06-08 10:20:00||650.8||650.8||650.8||650.8|0
1654683610000|2022-06-08 10:20:10|651|650.9|651|650.8|651|650.9|651|650.8|733
1654683670000|2022-06-08 10:21:10|651.1|650.9|651.4|651|651.5|651|651.1|650.8|534
1654683680000|2022-06-08 10:21:20|651.2|651.1|651.2|650.9|651.2|651.1|651.2|650.9|31
1654683720000|2022-06-08 10:22:00|651.1|650.8|651.1|650.8|651.1|650.8|651.1|650.8|219
1654683730000|2022-06-08 10:22:10||650.7||650.7||650.7||650.7|0
1654683760000|2022-06-08 10:22:40|651.3|650.8|651.2|650.9|651.4|651|651.2|650.8|9000
1654683780000|2022-06-08 10:23:00|651.1||651.1||651.1||651.1||0
1654683800000|2022-06-08 10:23:20|651|650.8|651.3|651.1|651.3|651.2|650.9|650.7|6083
1654683810000|2022-06-08 10:23:30|651.2|651.3|651.2|650.9|651.7|651.4|651.2|650.9|10073
1654683830000|2022-06-08 10:23:50|651.1|651|651.2|650.9|651.5|651.1|651.1|650.7|7113
1654683850000|2022-06-08 10:24:10|651.3||651.2||651.3||651.2||0
1654683860000|2022-06-08 10:24:20|651.3|651|651.4|651.1|651.4|651.1|651.3|651|415
1654683870000|2022-06-08 10:24:30|651.2||651.4||651.4||651.2||1661
1654683880000|2022-06-08 10:24:40|651.3||651.4||651.4||651.3||400
1654683890000|2022-06-08 10:24:50||651.2||651.1||651.2||651.1|0
1654683930000|2022-06-08 10:25:30|651.3|651|651.1|650.9|651.3|651|651.1|650.9|600
1654683950000|2022-06-08 10:25:50|651|650.8|651.1|650.7|651.1|650.8|651|650.7|210
1654683970000|2022-06-08 10:26:10|651|650.8|651.1|650.8|651.1|650.8|651|650.8|415
1654684030000|2022-06-08 10:27:10||650.9||650.9||650.9||650.9|0
1654684040000|2022-06-08 10:27:20|651.6|651|651.4|651|651.6|651.2|651.4|651|9200
1654684050000|2022-06-08 10:27:30|651.3|650.9|651.3|650.9|651.3|650.9|651.3|650.9|0
1654684060000|2022-06-08 10:27:40|651.1|651|651.1|651|651.1|651|651.1|650.9|75
1654684090000|2022-06-08 10:28:10|651|650.9|651.1|650.8|651.1|650.9|651|650.8|622
1654684100000|2022-06-08 10:28:20|651||651||651||651||0
1654684170000|2022-06-08 10:29:30|650.9|650.7|651|650.7|651|650.7|650.9|650.7|185
1654684230000|2022-06-08 10:30:30|650.9|650.6|650.8|650.5|650.9|650.6|650.8|650.5|229
1654684250000|2022-06-08 10:30:50|650.7|650.4|650.6|650.2|650.8|650.4|650.6|650.2|1523
1654684260000|2022-06-08 10:31:00|650.5||650.5||650.5||650.5||0
1654684270000|2022-06-08 10:31:10||650.1||650.1||650.1||650.1|0
1654684290000|2022-06-08 10:31:30||650.2||650.3||650.3||650.2|1000
1654684300000|2022-06-08 10:31:40|650.4|650.2|650.4|650.2|650.4|650.3|650.4|650.2|2
1654684320000|2022-06-08 10:32:00|650.5|650.3|650.7|650.5|650.8|650.5|650.5|650.3|3990
1654684330000|2022-06-08 10:32:10||650.4||650.5||650.5||650.4|241
1654684340000|2022-06-08 10:32:20|650.6|650.4|650.6|650.4|650.7|650.4|650.6|650.4|1347
1654684380000|2022-06-08 10:33:00|650.5|650.3|650.6|650.3|650.6|650.3|650.5|650.3|605
1654684400000|2022-06-08 10:33:20|650.9|650.4|651.1|650.6|651.1|650.6|650.9|650.4|7000
1654684410000|2022-06-08 10:33:30|650.8||650.8||650.8||650.8||0
1654684420000|2022-06-08 10:33:40||650.5||650.5||650.5||650.5|0
1654684440000|2022-06-08 10:34:00||650.6||650.5||650.6||650.5|0
1654684450000|2022-06-08 10:34:10|650.7|650.4|650.8|650.4|650.8|650.4|650.6|650.3|675
1654684460000|2022-06-08 10:34:20||650.5||650.4||650.6||650.4|675
1654684470000|2022-06-08 10:34:30|650.7||650.7||650.7||650.7||0
1654684510000|2022-06-08 10:35:10|650.6|650.3|650.5|650.2|650.6|650.3|650.5|650.2|683
1654684520000|2022-06-08 10:35:20|650.9|650.3|650.5|650.2|650.9|650.5|650.5|650.2|4248
1654684560000|2022-06-08 10:36:00||650.3||650.3||650.3||650.3|0
1654684600000|2022-06-08 10:36:40||650.2||650.2||650.2||650.2|0
1654684620000|2022-06-08 10:37:00||650.4||650.4||650.4||650.4|0
1654684630000|2022-06-08 10:37:10|||||||||200
1654684640000|2022-06-08 10:37:20|||||||||296
1654684670000|2022-06-08 10:37:50|650.8|650.3|650.7|650.5|650.9|650.5|650.7|650.2|1344
1654684700000|2022-06-08 10:38:20|651|650.6|650.9|650.5|651|650.6|650.9|650.5|715
1654684710000|2022-06-08 10:38:30||650.6||650.6||650.7||650.6|0
1654684760000|2022-06-08 10:39:20|||||||||130
1654684790000|2022-06-08 10:39:50|650.8||650.8||650.8||650.8||0
1654684800000|2022-06-08 10:40:00|||||||||100
1654684810000|2022-06-08 10:40:10|650.7|650.5|650.4|650.1|650.7|650.5|650.4|650.1|22072
1654684820000|2022-06-08 10:40:20|650.6|650.2|650.6|650.3|650.6|650.3|650.4|650.2|2640
1654684890000|2022-06-08 10:41:30|||||||||8
1654684920000|2022-06-08 10:42:00||650.4||650.3||650.4||650.3|0
1654684930000|2022-06-08 10:42:10||650.4||650.3||650.4||650.3|0
1654684940000|2022-06-08 10:42:20|650.5||650.5||650.6||650.5||0
1654684950000|2022-06-08 10:42:30|650.6||650.6||650.6||650.5||0
1654684970000|2022-06-08 10:42:50||650.4||650.4||650.4||650.4|0
1654685000000|2022-06-08 10:43:20|650.5|650.5|650.5|650.3|650.5|650.5|650.5|650.3|1526
1654685020000|2022-06-08 10:43:40|650.6|650.4|650.6|650.4|650.6|650.4|650.6|650.4|317
1654685040000|2022-06-08 10:44:00||650.5||650.5||650.5||650.5|387
1654685050000|2022-06-08 10:44:10|650.7||650.7||650.7||650.7||307
1654685070000|2022-06-08 10:44:30||650.6||650.6||650.6||650.6|0
1654685110000|2022-06-08 10:45:10|650.8||650.7||650.8||650.7||200
1654685120000|2022-06-08 10:45:20||650.5||650.5||650.5||650.5|0
1654685160000|2022-06-08 10:46:00|650.6|650.4|650.6|650.3|650.7|650.4|650.6|650.3|190
1654685170000|2022-06-08 10:46:10||650.4||650.4||650.4||650.4|160
1654685180000|2022-06-08 10:46:20|||||||||8
1654685300000|2022-06-08 10:48:20|650.5|650.3|650.5|650.3|650.6|650.5|650.5|650.3|2074
1654685320000|2022-06-08 10:48:40|650.6|650.4|650.5|650.2|650.6|650.4|650.5|650.2|1111
1654685330000|2022-06-08 10:48:50||650.3||650.2||650.3||650.2|500
1654685370000|2022-06-08 10:49:30|650.6|650.4|650.5|650.4|650.6|650.4|650.5|650.4|0
1654685390000|2022-06-08 10:49:50|650.6||650.6||650.6||650.6||545
1654685400000|2022-06-08 10:50:00|650.8|650.5|650.7|650.5|650.8|650.6|650.7|650.5|2391
1654685410000|2022-06-08 10:50:10||650.4||650.5||650.5||650.4|0
1654685440000|2022-06-08 10:50:40|650.6|650.4|650.5|650.3|650.6|650.4|650.5|650.2|690
1654685450000|2022-06-08 10:50:50||650.2||650.2||650.2||650.2|0
1654685460000|2022-06-08 10:51:00||650.3||650.3||650.3||650.3|0
1654685540000|2022-06-08 10:52:20|||||||||500
1654685550000|2022-06-08 10:52:30|650.6|650.4|650.7|650.4|650.7|650.5|650.6|650.3|2133
1654685580000|2022-06-08 10:53:00|650.6||650.7||650.7||650.6||0
1654685620000|2022-06-08 10:53:40||650.3||650.4||650.4||650.3|0
1654685640000|2022-06-08 10:54:00|651.2|650.5|651|650.6|651.3|650.8|650.9|650.5|25904
1654685670000|2022-06-08 10:54:30|650.9|650.5|650.6|650.2|650.9|650.5|650.5|650.2|2172
1654685680000|2022-06-08 10:54:40||650.3||650.3||650.3||650.3|0
1654685700000|2022-06-08 10:55:00|650.7|650.2|650.5|650.2|650.8|650.2|650.4|650.1|200
1654685730000|2022-06-08 10:55:30|650.4|650.1|650.3|650|650.5|650.2|650.1|650|5281
1654685740000|2022-06-08 10:55:40||650.1||650.1||650.1||650.1|0
1654685750000|2022-06-08 10:55:50|650.4|650.2|650.5|650.1|650.6|650.3|650.4|650.1|1995
1654685760000|2022-06-08 10:56:00|650.4|650.2|650.5|650.3|650.5|650.3|650.4|650.1|119
1654685840000|2022-06-08 10:57:20|650.4|650.4|650.5|650.4|650.5|650.4|650.4|650.4|4
1654685850000|2022-06-08 10:57:30||650.3||650.3||650.3||650.3|65
1654685860000|2022-06-08 10:57:40|650.6|650.4|650.5|650.3|650.8|650.5|650.5|650.3|1340
1654685870000|2022-06-08 10:57:50|650.4||650.4||650.4||650.4||150
1654685910000|2022-06-08 10:58:30|650.3|650.2|650.4|650.1|650.4|650.2|650.3|650.1|42
1654686130000|2022-06-08 11:02:10|650.8|650.3|651|650.6|651|650.6|650.5|650.3|2942
1654686140000|2022-06-08 11:02:20|650.9|650.5|650.9|650.5|650.9|650.5|650.9|650.5|0
1654686170000|2022-06-08 11:02:50||650.6||650.6||650.6||650.6|0
1654686190000|2022-06-08 11:03:10|650.8|650.5|650.4|650.3|650.8|650.5|650.4|650.3|2142
1654686210000|2022-06-08 11:03:30|650.3|650.2|650.3|650.1|650.3|650.2|650.3|650.1|15357
1654686240000|2022-06-08 11:04:00|650.4|650.2|650.2|650.1|650.5|650.2|650.2|650.1|21756
1654686250000|2022-06-08 11:04:10|650.3||650.2||650.3||650.2||10895
1654686260000|2022-06-08 11:04:20|||||||||3283
1654686290000|2022-06-08 11:04:50|||||||||3536
1654686300000|2022-06-08 11:05:00|650.4|650.2|650.4|650.1|650.6|650.2|650.3|650.1|3737
1654686310000|2022-06-08 11:05:10|650.3||650.3||650.4||650.3||8484
1654686320000|2022-06-08 11:05:20|650.2||650.2||650.2||650.2||0
1654686370000|2022-06-08 11:06:10|||||||||20
1654686390000|2022-06-08 11:06:30|650.3||650.3||650.3||650.2||11130
1654686450000|2022-06-08 11:07:30|650.2||650.2||650.3||650.2||3850
1654686460000|2022-06-08 11:07:40|650.3||650.2||650.3||650.2||6014
1654686470000|2022-06-08 11:07:50|650.3|650.2|650.2|650.1|650.3|650.2|650.2|650.1|8889
1654686480000|2022-06-08 11:08:00|650.3||650.2||650.3||650.2||1944
1654686490000|2022-06-08 11:08:10|||||||||3082
1654686500000|2022-06-08 11:08:20|||||||||200
1654686550000|2022-06-08 11:09:10|650.3||650.2||650.3||650.2||3052
1654686560000|2022-06-08 11:09:20|||||||||3399
1654686610000|2022-06-08 11:10:10|650.3|650.2|650.2|650.1|650.3|650.2|650.2|650.1|3564
1654686620000|2022-06-08 11:10:20|650.4|650.2|650.3|650.1|650.4|650.2|650.2|650.1|4345
1654686660000|2022-06-08 11:11:00|650.2||650.2||650.2||650.2||5000
1654686680000|2022-06-08 11:11:20|||||||||9086
1654686690000|2022-06-08 11:11:30|||||||||888
1654686710000|2022-06-08 11:11:50|650.4||650.2||650.4||650.2||12878
1654686720000|2022-06-08 11:12:00|||||||||128
1654686730000|2022-06-08 11:12:10|650.4|650.2|650.4|650.2|650.4|650.3|650.4|650.2|1300
1654686770000|2022-06-08 11:12:50|650.3|650.1|650.2|650.1|650.3|650.1|650.2|650.1|10341
1654686780000|2022-06-08 11:13:00|||||||||898
1654686810000|2022-06-08 11:13:30|||||||||2288
1654686820000|2022-06-08 11:13:40|||||||||2346
1654686840000|2022-06-08 11:14:00|||||||||1247
1654686860000|2022-06-08 11:14:20|650.4|650.2|650.2|650.1|650.4|650.2|650.2|650.1|2159
1654686880000|2022-06-08 11:14:40|650.4|650.2|650.4|650.1|650.4|650.2|650.2|650.1|4427
1654686890000|2022-06-08 11:14:50|650.2|650|650.2|650|650.2|650|650.2|650|8987
1654686930000|2022-06-08 11:15:30|650.1|650.1|650.1|650|650.2|650.1|650.1|650|1022
1654686940000|2022-06-08 11:15:40|650.2|650.1|650.2|650|650.2|650.1|650.2|650|2260
1654686970000|2022-06-08 11:16:10|650.4|650.1|650.4|650.2|650.4|650.3|650.4|650.1|1093
1654686980000|2022-06-08 11:16:20|650.3|650.3|650.3|650.2|650.3|650.3|650.3|650.2|20
1654686990000|2022-06-08 11:16:30|650.2|650.1|650.3|650.1|650.3|650.1|650.2|650.1|800
1654687000000|2022-06-08 11:16:40|650.2|650|650.2|650|650.2|650|650.2|650|737
1654687020000|2022-06-08 11:17:00|650.3|650.1|650.3|650.1|650.4|650.1|650.3|650.1|849
1654687030000|2022-06-08 11:17:10|650.4|650.2|650.4|650.1|650.4|650.2|650.4|650.1|500
1654687050000|2022-06-08 11:17:30|650.3||650.3||650.3||650.3||0
1654687070000|2022-06-08 11:17:50||650.2||650.2||650.2||650.2|132
1654687080000|2022-06-08 11:18:00|650.4||650.4||650.4||650.4||198
1654687100000|2022-06-08 11:18:20|650.3||650.3||650.3||650.3||0
1654687140000|2022-06-08 11:19:00|650.4|650.3|650.5|650.3|650.6|650.4|650.4|650.3|1436
1654687150000|2022-06-08 11:19:10|651.1|650.2|651|650.7|651.1|650.8|650.8|650.2|17377
1654687180000|2022-06-08 11:19:40|651.1|650.8|651|650.7|651.1|650.9|650.9|650.7|5275
1654687190000|2022-06-08 11:19:50|650.9|650.6|650.8|650.5|650.9|650.6|650.8|650.5|701
1654687200000|2022-06-08 11:20:00||650.6||650.5||650.6||650.5|300
1654687260000|2022-06-08 11:21:00||650.6||650.6||650.6||650.6|0
1654687290000|2022-06-08 11:21:30|650.7|650.5|650.7|650.5|650.7|650.5|650.7|650.5|1
1654687320000|2022-06-08 11:22:00|650.6|650.4|650.4|650.2|650.6|650.4|650.4|650.2|1634
1654687330000|2022-06-08 11:22:10|650.3||650.3||650.3||650.3||0
1654687340000|2022-06-08 11:22:20|||||||||554
1654687380000|2022-06-08 11:23:00|650.2|650.1|650.3|650.1|650.3|650.1|650.2|650|595
1654687400000|2022-06-08 11:23:20|650.5|650.2|650.3|650.1|650.5|650.3|650.3|650.1|1907
1654687460000|2022-06-08 11:24:20||650.2||650.2||650.2||650.2|0
1654687530000|2022-06-08 11:25:30||650.1||650.1||650.1||650|1
1654687610000|2022-06-08 11:26:50|650.2|650|650.1|650|650.2|650.1|650.1|650|9266
1654687640000|2022-06-08 11:27:20|650|649.9|649.4|649|650|649.9|649.4|649|205736
1654687650000|2022-06-08 11:27:30|649.5|649.1|647.9|647.6|649.5|649.1|647.9|647.6|61189
1654687660000|2022-06-08 11:27:40|648.1|647.7|648.7|648.4|648.7|648.4|648.1|647.7|6626
1654687670000|2022-06-08 11:27:50|648.4|648.3|648.7|648.5|648.7|648.5|648.4|648.3|3605
1654687690000|2022-06-08 11:28:10|648.6|648.4|648.3|647.9|648.6|648.4|648.1|647.8|29881
1654687700000|2022-06-08 11:28:20|648.4||648.3||648.5||648.3||0
1654687710000|2022-06-08 11:28:30|648.2||648.2||648.2||648.2||0
1654687730000|2022-06-08 11:28:50||648||648||648||648|0
1654687740000|2022-06-08 11:29:00|648.4|648.1|648.2|648|648.4|648.1|648.2|648|1423
1654687750000|2022-06-08 11:29:10|648.4|648.1|648.4|648.1|648.4|648.2|648.2|648.1|1922
1654687760000|2022-06-08 11:29:20|648.3||648.4||648.4||648.2||18669
1654687780000|2022-06-08 11:29:40|648.3||648.3||648.3||648.2||0
1654687790000|2022-06-08 11:29:50|648.4|648.2|648.4|648.3|648.4|648.3|648.4|648.1|1598
1654687810000|2022-06-08 11:30:10||648.2||648.2||648.2||648.2|109
1654687830000|2022-06-08 11:30:30|649.1|649|649.3|649|649.5|649.1|649.1|649|109435
1654687840000|2022-06-08 11:30:40|649.2||649.1||649.2||649.1||1698
1654687850000|2022-06-08 11:30:50|||||||||24688
1654687870000|2022-06-08 11:31:10|||||||||771
1654687880000|2022-06-08 11:31:20|649.3|649.1|649.8|649.2|649.9|649.4|649.3|649.1|2688
1654687890000|2022-06-08 11:31:30|649.4|649.3|649.7|649.2|649.8|649.3|649.4|649.2|0
1654687900000|2022-06-08 11:31:40||649.3||649.3||649.3||649.3|0
1654687910000|2022-06-08 11:31:50|649.8|649.7|650.3|650|650.4|650|649.8|649.7|9455
1654687920000|2022-06-08 11:32:00|650.2||650.2||650.2||650.2||0
1654687930000|2022-06-08 11:32:10|650.1|649.9|650.1|649.6|650.1|649.9|649.9|649.5|3579
1654687950000|2022-06-08 11:32:30|649.9||649.9||649.9||649.9||4
1654688040000|2022-06-08 11:34:00|||||||||76
1654688050000|2022-06-08 11:34:10|649.8||649.8||649.8||649.8||0
1654688060000|2022-06-08 11:34:20|649.7|649.5|649.6|649.3|649.7|649.5|649.6|649.3|124
1654688110000|2022-06-08 11:35:10|649.9|649.7|649.3|648.9|649.9|649.7|649.3|648.9|38368
1654688120000|2022-06-08 11:35:20|649.2|648.6|649|648.7|649.2|648.7|648.7|648.5|12866
1654688170000|2022-06-08 11:36:10|648.9|648.6|648.9|648.4|648.9|648.6|648.9|648.4|300
1654688180000|2022-06-08 11:36:20||648.3||648.3||648.3||648.3|0
1654688200000|2022-06-08 11:36:40||648.5||648.6||648.6||648.4|0
1654688210000|2022-06-08 11:36:50|648.8|648.5|648.9|648.5|648.9|648.6|648.8|648.5|829
1654688220000|2022-06-08 11:37:00||648.4||648.4||648.5||648.4|0
1654688230000|2022-06-08 11:37:10|648.8|648.5|648.8|648.4|648.8|648.5|648.7|648.4|802
1654688240000|2022-06-08 11:37:20||648.5||648.3||648.5||648.3|845
1654688250000|2022-06-08 11:37:30||648.5||648.5||648.5||648.5|0
1654688280000|2022-06-08 11:38:00|648.7|648.4|648.6|648.4|648.8|648.4|648.6|648.3|3068
1654688310000|2022-06-08 11:38:30|648.7|648.5|648.7|648.4|648.7|648.6|648.6|648.4|1817
1654688320000|2022-06-08 11:38:40|648.6|648.5|648.6|648.5|648.6|648.5|648.6|648.5|0
1654688330000|2022-06-08 11:38:50|648.5|648.4|647.8|647.4|648.6|648.4|647.8|647.4|25403
1654688340000|2022-06-08 11:39:00|647.7|647.3|647.7|647.5|647.8|647.5|647.7|647.3|875
1654688350000|2022-06-08 11:39:10|647.8|647.6|647.8|647.5|647.8|647.6|647.7|647.5|2022
1654688390000|2022-06-08 11:39:50||647.6||647.5||647.7||647.5|0
1654688400000|2022-06-08 11:40:00|647.7|647.6|647.7|647.6|647.8|647.6|647.7|647.5|2887
1654688430000|2022-06-08 11:40:30|||||||||867
1654688450000|2022-06-08 11:40:50|647.9|647.8|647.5|647|647.9|647.8|647.4|647|38046
1654688460000|2022-06-08 11:41:00|647.6|647.1|647.7|647.4|647.7|647.5|647.6|647.1|1866
1654688470000|2022-06-08 11:41:10|647.9|647.6|647.9|647.7|647.9|647.7|647.9|647.6|234
1654688500000|2022-06-08 11:41:40||647.6||647.6||647.6||647.6|0
1654688530000|2022-06-08 11:42:10||647.7||647.6||647.7||647.6|0
1654688540000|2022-06-08 11:42:20|647.8|647.5|647.7|647.2|647.9|647.5|647.7|647.2|1578
1654688550000|2022-06-08 11:42:30|647.6|647.1|647.5|647|647.6|647.1|647.5|647|0
1654688560000|2022-06-08 11:42:40|647.7|647.1|647.5|647.3|647.8|647.3|647.5|647.1|1340
1654688640000|2022-06-08 11:44:00|647.7|647.4|647.9|647.4|648.1|647.7|647.7|647.4|1041
1654688650000|2022-06-08 11:44:10||647.5||647.5||647.5||647.5|0
1654688680000|2022-06-08 11:44:40|647.8||647.8||647.8||647.8||0
1654688690000|2022-06-08 11:44:50|647.7|647.4|647.6|647.3|647.7|647.4|647.6|647.3|1130
1654688700000|2022-06-08 11:45:00|647.5|647.2|647.5|647|647.5|647.2|647.5|647|348
1654688720000|2022-06-08 11:45:20||647.1||647.1||647.1||647|0
1654688740000|2022-06-08 11:45:40|647.4|647|647.3|647|647.4|647|647.3|647|116
1654688750000|2022-06-08 11:45:50|647.2|646.9|646.7|646.3|647.2|646.9|646.7|646.3|19488
1654688760000|2022-06-08 11:46:00|646.8|646.4|647.1|646.6|647.1|646.7|646.8|646.4|2102
1654688770000|2022-06-08 11:46:10|646.9|646.7|646.9|646.7|646.9|646.8|646.9|646.7|0
1654688800000|2022-06-08 11:46:40||646.6||646.6||646.6||646.5|39
1654688810000|2022-06-08 11:46:50|646.8|646.5|646.6|646.3|646.8|646.5|646.6|646.3|78
1654688850000|2022-06-08 11:47:30|646.5|646|646.3|646|646.5|646.2|646.3|645.8|10625
1654688880000|2022-06-08 11:48:00|646.2|645.9|646|645.8|646.3|645.9|646|645.8|1181
1654688900000|2022-06-08 11:48:20|||||||||769
1654688920000|2022-06-08 11:48:40|646.1|645.9|646.4|646|646.6|646.2|646.1|645.9|5110
1654688930000|2022-06-08 11:48:50|646.2||646.2||646.2||646.2||0
1654688940000|2022-06-08 11:49:00|646.1|645.5|645.9|645.4|646.1|645.5|645.9|645.4|12419
1654688950000|2022-06-08 11:49:10|645.8|645.5|645.9|645.4|646.1|645.7|645.8|645.4|2247
1654688970000|2022-06-08 11:49:30|645.8||645.8||645.8||645.8||0
1654688980000|2022-06-08 11:49:40|645.7||645.7||645.7||645.7||32
1654689020000|2022-06-08 11:50:20|645.6|645.3|645.6|645.3|645.6|645.3|645.6|645.3|452
1654689050000|2022-06-08 11:50:50|645.5|645.2|645.5|645.2|645.6|645.2|645.5|645.2|352
1654689070000|2022-06-08 11:51:10|645.4||645.4||645.4||645.4||4343
1654689080000|2022-06-08 11:51:20|645.5|645.3|645.6|645.5|645.9|645.5|645.4|645.3|4229
1654689100000|2022-06-08 11:51:40|645.9|645.8|645.6|645.5|645.9|645.8|645.6|645.5|5000
1654689130000|2022-06-08 11:52:10|645.5|645.4|645.4|645.3|645.5|645.4|645.4|645.3|520
1654689200000|2022-06-08 11:53:20|||||||||893
1654689210000|2022-06-08 11:53:30||645.2||645.2||645.2||645.2|0
1654689240000|2022-06-08 11:54:00|||||||||1050
1654689250000|2022-06-08 11:54:10|||||||||300
1654689280000|2022-06-08 11:54:40|645.3|645.1|645.2|645|645.3|645.1|645.1|645|21240
1654689310000|2022-06-08 11:55:10|645.3|645.1|645.2|645|645.4|645.2|645.2|645|5248
1654689320000|2022-06-08 11:55:20|645.1|644.9|644.9|644.6|645.1|645|644.8|644.5|41993
1654689370000|2022-06-08 11:56:10|645|644.7|645|644.7|645|644.7|644.9|644.7|835
1654689380000|2022-06-08 11:56:20|645.2|644.8|645.1|644.8|645.3|644.8|645|644.8|3761
1654689400000|2022-06-08 11:56:40||644.7||644.7||644.7||644.7|0
1654689410000|2022-06-08 11:56:50|644.9|644.6|644.9|644.6|644.9|644.6|644.9|644.6|0
1654689430000|2022-06-08 11:57:10|||||||||7
1654689440000|2022-06-08 11:57:20|||||||||1000
1654689510000|2022-06-08 11:58:30||644.7||644.6||644.7||644.6|2033
1654689540000|2022-06-08 11:59:00|645.1|644.7|644.9|644.6|645.1|644.9|644.9|644.6|3386
1654689600000|2022-06-08 12:00:00|645.1|644.7|645.6|645|645.6|645|644.9|644.7|2370
1654689610000|2022-06-08 12:00:10|645.4|645.2|645.4|645.2|645.4|645.2|645.4|645.2|0
1654689620000|2022-06-08 12:00:20|645.6|645.3|645.6|645.2|645.6|645.3|645.6|645.2|232
1654689630000|2022-06-08 12:00:30|645.5||645.4||645.5||645.4||0
1654689670000|2022-06-08 12:01:10|645.6|645.3|645.6|645.3|645.6|645.3|645.4|645.3|1071
1654689710000|2022-06-08 12:01:50|645.5||645.5||645.5||645.5||0
1654689720000|2022-06-08 12:02:00|645.6|645.4|645.6|645.4|645.6|645.4|645.6|645.4|1271
1654689730000|2022-06-08 12:02:10|645.5|645.3|645.3|645|645.5|645.3|645.3|645|5787
1654689760000|2022-06-08 12:02:40|645.4||645.4||645.4||645.4||0
1654689770000|2022-06-08 12:02:50|645.3||645.3||645.3||645.3||760
1654689820000|2022-06-08 12:03:40|||||||||1000
1654689840000|2022-06-08 12:04:00|||||||||2
1654689870000|2022-06-08 12:04:30|645.2|644.9|644.8|644.6|645.2|644.9|644.8|644.6|1238
1654689880000|2022-06-08 12:04:40|644.9||644.9||644.9||644.9||0
1654689890000|2022-06-08 12:04:50|644.8||644.8||644.8||644.8||0
1654689900000|2022-06-08 12:05:00|645.1|644.7|645|644.7|645.1|644.8|644.9|644.6|6295
1654689980000|2022-06-08 12:06:20|645.1|645|644.6|644.5|645.1|645|644.6|644.5|38878
1654689990000|2022-06-08 12:06:30||644.4||644.2||644.4||644.1|1300
1654690000000|2022-06-08 12:06:40|644.7|644.3|644.6|644.2|644.7|644.4|644.6|644.2|2300
1654690040000|2022-06-08 12:07:20||644.3||644.3||644.3||644.3|400
1654690060000|2022-06-08 12:07:40|644.7|644.4|644.9|644.8|645|644.8|644.7|644.4|5731
1654690070000|2022-06-08 12:07:50|645|644.7|645|644.9|645|644.9|645|644.6|1322
1654690080000|2022-06-08 12:08:00||644.8||644.7||644.8||644.7|1644
1654690140000|2022-06-08 12:09:00||644.8||644.8||644.8||644.8|0
1654690170000|2022-06-08 12:09:30|644.9|644.7|644.7|644.4|644.9|644.7|644.7|644.4|459
1654690180000|2022-06-08 12:09:40||644.3||644.3||644.3||644.3|0
1654690210000|2022-06-08 12:10:10||644.4||644.4||644.4||644.3|0
1654690220000|2022-06-08 12:10:20||644.3||644.3||644.4||644.3|10
1654690230000|2022-06-08 12:10:30|644.6|644.6|644.5|644.2|644.7|644.6|644.5|644.2|1700
1654690300000|2022-06-08 12:11:40|644.4|644.3|644.4|644|644.4|644.3|644.4|644|5183
1654690310000|2022-06-08 12:11:50|644.3|643.9|644.1|643.7|644.3|643.9|644.1|643.7|1600
1654690320000|2022-06-08 12:12:00||643.6||643.6||643.6||643.6|0
1654690350000|2022-06-08 12:12:30|644||644||644||644||0
1654690360000|2022-06-08 12:12:40||643.7||643.6||643.7||643.6|300
1654690380000|2022-06-08 12:13:00||643.7||643.6||643.7||643.6|0
1654690390000|2022-06-08 12:13:10|644.1|644|644.4|644|644.4|644.2|644.1|644|2822
1654690400000|2022-06-08 12:13:20|644.5|644.1|644.5|644.2|644.5|644.3|644.5|644.1|261
1654690410000|2022-06-08 12:13:30|644.7|644.3|644.7|644.5|644.7|644.5|644.7|644.3|540
1654690430000|2022-06-08 12:13:50|644.6|644.4|644.5|644.4|644.6|644.4|644.5|644.2|1772
1654690450000|2022-06-08 12:14:10|644.4|644.3|644.5|644.2|644.5|644.3|644.4|644.2|410
1654690500000|2022-06-08 12:15:00|644.4|644.1|644.4|644|644.4|644.1|644.4|644|500
1654690510000|2022-06-08 12:15:10||644.1||644||644.1||644|0
1654690530000|2022-06-08 12:15:30||644.1||644.2||644.2||644.1|1500
1654690540000|2022-06-08 12:15:40|644.3|644.1|643.7|643.4|644.3|644.1|643.7|643.4|9744
1654690550000|2022-06-08 12:15:50|643.6|643.3|643.6|643.2|643.6|643.3|643.6|643.1|469
1654690580000|2022-06-08 12:16:20|643.3|643.3|643.5|643|643.5|643.3|643.3|643|8844
1654690590000|2022-06-08 12:16:30|642|643.1|642.8|642.5|643.4|643.1|642|641.9|75200
1654690600000|2022-06-08 12:16:40|642.7|642.6|643|642.6|643.2|642.7|642.7|642.6|1874
1654690620000|2022-06-08 12:17:00||642.8||642.8||642.8||642.8|0
1654690630000|2022-06-08 12:17:10|642.9|642.7|642.8|642.3|642.9|642.7|642.7|642.3|5542
1654690640000|2022-06-08 12:17:20|642.7|642.2|642.7|642.1|642.8|642.2|642.7|642.1|0
1654690650000|2022-06-08 12:17:30|642.6||642.6||642.6||642.6||0
1654690670000|2022-06-08 12:17:50|642.5|642|642.6|642.4|642.9|642.5|642.5|642|6405
1654690700000|2022-06-08 12:18:20|642.7|642.5|642.7|642.5|642.7|642.5|642.7|642.5|2
1654690710000|2022-06-08 12:18:30|642.8|642.6|642.8|642.4|642.9|642.7|642.5|642.2|5468
1654690730000|2022-06-08 12:18:50|642.7||642.7||642.7||642.7||1
1654690740000|2022-06-08 12:19:00||642.5||642.4||642.5||642.4|1000
1654690770000|2022-06-08 12:19:30|642.6|642.3|642.5|642.2|642.7|642.3|642.5|642.2|2396
1654690790000|2022-06-08 12:19:50|642.6|642.3|642.7|642.2|642.7|642.4|642.5|642.2|625
1654690810000|2022-06-08 12:20:10||642.4||642.4||642.4||642.4|0
1654690830000|2022-06-08 12:20:30|642.6||642.6||642.6||642.6||0
1654690840000|2022-06-08 12:20:40|642.7|642.5|643.1|642.9|643.4|643|642.7|642.5|6205
1654690850000|2022-06-08 12:20:50||642.8||642.8||642.9||642.8|0
1654690860000|2022-06-08 12:21:00||642.7||642.8||642.8||642.7|0
1654690880000|2022-06-08 12:21:20||642.7||642.7||642.7||642.7|0
1654690890000|2022-06-08 12:21:30||642.6||642.6||642.6||642.6|0
1654690920000|2022-06-08 12:22:00|643|642.4|642.9|642.4|643|642.5|642.5|642.2|26138
1654690930000|2022-06-08 12:22:10|642.8||642.9||642.9||642.8||0
1654690950000|2022-06-08 12:22:30|642.8||642.7||642.8||642.7||100
1654690980000|2022-06-08 12:23:00|642.6||642.7||642.7||642.6||0
1654691020000|2022-06-08 12:23:40|642.8|642.7|642.2|642|642.9|642.7|642|641.8|11280
1654691060000|2022-06-08 12:24:20|642.1|641.9|641.7|641.5|642.2|641.9|641.7|641.5|8555
1654691070000|2022-06-08 12:24:30|||||||||500
1654691090000|2022-06-08 12:24:50|641.6|641.3|641.9|641.6|642|641.7|641.4|641.2|28515
1654691100000|2022-06-08 12:25:00|642|641.7|642|641.6|642|641.7|641.7|641.6|27
1654691110000|2022-06-08 12:25:10|642.1|641.5|642.3|641.9|642.3|641.9|642|641.5|2181
1654691120000|2022-06-08 12:25:20|642||642||642||642||23
1654691130000|2022-06-08 12:25:30||641.8||641.5||641.8||641.5|37
1654691150000|2022-06-08 12:25:50|641.9||641.9||641.9||641.9||0
1654691160000|2022-06-08 12:26:00|641.8||641.8||641.9||641.8||0
1654691210000|2022-06-08 12:26:50|641.9|641.6|642|641.7|642|641.7|641.9|641.6|1337
1654691220000|2022-06-08 12:27:00||641.6||641.6||641.7||641.6|0
1654691250000|2022-06-08 12:27:30||641.7||641.6||641.7||641.6|0
1654691260000|2022-06-08 12:27:40||641.8||641.8||641.8||641.8|0
1654691270000|2022-06-08 12:27:50|642.1|641.9|642.5|642.1|642.5|642.1|642.1|641.9|1488
1654691280000|2022-06-08 12:28:00|642.4||642.4||642.4||642.4||0
1654691290000|2022-06-08 12:28:10|642.5||642.5||642.5||642.5||0
1654691310000|2022-06-08 12:28:30|642.6|642.2|642.7|642.4|642.7|642.4|642.6|642.2|0
1654691340000|2022-06-08 12:29:00||642.5||642.4||642.5||642.4|0
1654691350000|2022-06-08 12:29:10|642.8|642.5|642.9|642.4|643|642.7|642.8|642.4|992
1654691380000|2022-06-08 12:29:40|642.8||642.8||642.8||642.8||0
1654691400000|2022-06-08 12:30:00|642.7|642.5|642.7|642.4|642.7|642.5|642.5|642.4|2215
1654691410000|2022-06-08 12:30:10|642.8|642.5|642.7|642.4|642.9|642.5|642.7|642.4|1250
1654691450000|2022-06-08 12:30:50|642.9|642.5|642.9|642.5|642.9|642.6|642.9|642.5|750
1654691460000|2022-06-08 12:31:00|643.2|642.6|643.1|642.7|643.2|642.7|643.1|642.6|10000
1654691470000|2022-06-08 12:31:10|643|642.8|643|642.8|643|642.8|643|642.8|0
1654691480000|2022-06-08 12:31:20|643.1|642.7|643.1|642.8|643.1|642.8|643|642.6|619
1654691490000|2022-06-08 12:31:30|643.2|643|643.3|643.1|643.3|643.1|643.1|643|3049
1654691500000|2022-06-08 12:31:40|643.2|643|643.2|643|643.2|643|643.1|643|1401
1654691510000|2022-06-08 12:31:50|643.3|643.2|643.4|643.2|643.4|643.2|643.3|643.2|463
1654691520000|2022-06-08 12:32:00|643.3|643.1|643.4|643|643.4|643.1|643.1|643|11000
1654691540000|2022-06-08 12:32:20|643.3||643.3||643.3||643.2||800
1654691580000|2022-06-08 12:33:00|643.2||643.1||643.2||643.1||1200
1654691590000|2022-06-08 12:33:10|||||||||812
1654691600000|2022-06-08 12:33:20|643|642.9|643|642.8|643|642.9|643|642.8|1711
1654691610000|2022-06-08 12:33:30|643.6|643.5|643.1|642.8|643.6|643.5|643.1|642.8|27288
1654691640000|2022-06-08 12:34:00||642.9||642.9||643||642.9|250
1654691650000|2022-06-08 12:34:10|643.2|643.1|643.2|643.1|643.2|643.1|643.2|643.1|2305
1654691660000|2022-06-08 12:34:20|643.4|643.2|643.4|643.1|643.5|643.2|643.3|643.1|2198
1654691670000|2022-06-08 12:34:30|643.5|643.2|643.8|643.4|643.9|643.4|643.5|643.2|501
1654691680000|2022-06-08 12:34:40|643.7|643.3|643.7|643.3|643.7|643.4|643.7|643.3|0
1654691690000|2022-06-08 12:34:50||643.2||643.2||643.2||643.2|0
1654691760000|2022-06-08 12:36:00||643.3||643.2||643.3||643.2|0
1654691780000|2022-06-08 12:36:20|643.6|643.3|643.5|643.3|643.6|643.3|643.4|643.3|0
1654691800000|2022-06-08 12:36:40||643.2||643.2||643.2||643.2|0
1654691810000|2022-06-08 12:36:50|643.4||643.4||643.4||643.4||0
1654691820000|2022-06-08 12:37:00|643.5|643.4|643.5|643.4|643.5|643.4|643.5|643.4|1000
1654691860000|2022-06-08 12:37:40||643.3||643.2||643.3||643.2|8575
1654691890000|2022-06-08 12:38:10||643.3||643.3||643.3||643.3|0
1654691910000|2022-06-08 12:38:30|643.7|643.4|643.6|643.4|643.7|643.4|643.6|643.3|352
1654691920000|2022-06-08 12:38:40||643.3||643.3||643.3||643.3|0
1654691960000|2022-06-08 12:39:20|643.5|643.2|643.5|643.1|643.6|643.2|643.5|643.1|469
1654691970000|2022-06-08 12:39:30||643.2||643.2||643.2||643.2|0
1654692000000|2022-06-08 12:40:00||643.3||643.2||643.3||643.2|0
1654692010000|2022-06-08 12:40:10||643.1||643.1||643.1||643.1|707
1654692020000|2022-06-08 12:40:20||643.2||643.2||643.2||643.2|0
1654692070000|2022-06-08 12:41:10|643.6|643.3|643.8|643.4|643.8|643.6|643.6|643.3|2979
1654692080000|2022-06-08 12:41:20||643.5||643.5||643.5||643.5|0
1654692090000|2022-06-08 12:41:30|643.7||643.7||643.7||643.7||0
1654692140000|2022-06-08 12:42:20|643.6||643.6||643.6||643.6||0
1654692150000|2022-06-08 12:42:30|643.5|643.4|643.5|643.2|643.5|643.4|643.5|643.1|1
1654692210000|2022-06-08 12:43:30|643.6|643.5|643.7|643.5|643.7|643.5|643.6|643.5|2340
1654692240000|2022-06-08 12:44:00|643.8|643.6|643.8|643.5|643.8|643.6|643.6|643.5|199
1654692270000|2022-06-08 12:44:30|643.7|643.6|644|643.7|644|643.7|643.7|643.6|598
1654692280000|2022-06-08 12:44:40|643.9|643.6|643.7|643.5|643.9|643.6|643.7|643.5|940
1654692300000|2022-06-08 12:45:00|643.8||643.8||643.9||643.8||0
1654692310000|2022-06-08 12:45:10||643.6||643.6||643.6||643.6|0
1654692320000|2022-06-08 12:45:20|643.9|643.7|644.1|643.9|644.3|644|643.9|643.7|27826
1654692350000|2022-06-08 12:45:50||643.8||643.7||643.8||643.7|0
1654692360000|2022-06-08 12:46:00||643.8||643.7||643.8||643.7|100
1654692370000|2022-06-08 12:46:10|644.2|643.8|644.1|643.8|644.3|643.9|644.1|643.7|2000
1654692380000|2022-06-08 12:46:20|644.2|643.9|644.1|643.9|644.3|643.9|644.1|643.8|2000
1654692390000|2022-06-08 12:46:30|643.8|643.7|643.9|643.7|644|643.7|643.8|643.7|18705
1654692400000|2022-06-08 12:46:40|644.3|643.8|644.3|643.8|644.3|643.9|644.3|643.8|8000
1654692410000|2022-06-08 12:46:50|644.2|643.7|644.2|643.7|644.2|643.7|644.2|643.7|0
1654692420000|2022-06-08 12:47:00|644.1|643.6|643.8|643.5|644.1|643.7|643.8|643.5|1967
1654692430000|2022-06-08 12:47:10|643.7||643.7||643.8||643.7||0
1654692470000|2022-06-08 12:47:50|643.8|643.7|643.8|643.7|644|643.7|643.8|643.7|5781
1654692480000|2022-06-08 12:48:00|643.9|643.8|643.9|643.5|643.9|643.8|643.9|643.5|2
1654692490000|2022-06-08 12:48:10||643.6||643.6||643.6||643.6|0
1654692500000|2022-06-08 12:48:20|643.8|643.5|643.9|643.5|643.9|643.5|643.8|643.5|0
1654692510000|2022-06-08 12:48:30||643.6||643.6||643.6||643.6|0
1654692530000|2022-06-08 12:48:50|644.5|644.4|644.1|643.8|644.5|644.4|644.1|643.7|24246
1654692560000|2022-06-08 12:49:20|644|643.7|644|643.7|644|643.7|644|643.7|0
1654692640000|2022-06-08 12:50:40||643.8||643.8||643.8||643.8|300
1654692650000|2022-06-08 12:50:50||643.7||643.7||643.7||643.7|0
1654692670000|2022-06-08 12:51:10|643.9|643.6|643.8|643.5|643.9|643.6|643.8|643.5|120
1654692680000|2022-06-08 12:51:20|644.1|644|643.9|643.6|644.1|644|643.9|643.5|4000
1654692700000|2022-06-08 12:51:40|643.8|643.5|643.8|643.5|643.8|643.5|643.8|643.5|0
1654692710000|2022-06-08 12:51:50|643.7||643.6||643.7||643.6||2134
1654692720000|2022-06-08 12:52:00|643.7||643.7||643.7||643.6||500
1654692730000|2022-06-08 12:52:10|643.8|643.6|643.8|643.6|643.8|643.6|643.8|643.6|685
1654692750000|2022-06-08 12:52:30|643.9|643.7|644|643.8|644|643.8|643.9|643.7|287
1654692780000|2022-06-08 12:53:00|644.3|643.9|644.2|644|644.3|644|644.2|643.9|1000
1654692810000|2022-06-08 12:53:30|644.3|644.1|644.1|643.7|644.3|644.1|644.1|643.7|3265
1654692820000|2022-06-08 12:53:40|644|643.6|644|643.6|644|643.6|644|643.6|0
1654692840000|2022-06-08 12:54:00|643.9|643.5|643.9|643.5|643.9|643.5|643.9|643.5|0
1654692860000|2022-06-08 12:54:20|643.8||643.8||643.8||643.8||0
1654692890000|2022-06-08 12:54:50|643.7||643.6||643.7||643.6||8369
1654692900000|2022-06-08 12:55:00|||||||||11451
1654692920000|2022-06-08 12:55:20|||||||||1149
1654692950000|2022-06-08 12:55:50|||||||||4998
1654692990000|2022-06-08 12:56:30|643.7|643.6|643.3|643|643.8|643.7|643.3|643|7773
1654693010000|2022-06-08 12:56:50||643.1||643||643.2||643|0
1654693030000|2022-06-08 12:57:10|643.7|643.6|643.9|643.6|644|643.7|643.3|643.1|62428
1654693070000|2022-06-08 12:57:50||643.7||643.7||643.7||643.7|0
1654693120000|2022-06-08 12:58:40|643.8|643.6|643.7|643.5|643.8|643.6|643.6|643.5|27450
1654693130000|2022-06-08 12:58:50|643.6||643.6||643.6||643.6||5293
1654693140000|2022-06-08 12:59:00|||||||||1840
1654693150000|2022-06-08 12:59:10|||||||||6955
1654693160000|2022-06-08 12:59:20|643.5|643.4|643.6|643.4|643.6|643.4|643.5|643.4|7371
1654693170000|2022-06-08 12:59:30|643.5||643.5||643.5||643.5||0
1654693180000|2022-06-08 12:59:40|643.4|643.3|643.4|643.2|643.5|643.3|643.4|643.1|446
1654693190000|2022-06-08 12:59:50||643.1||643||643.1||643|0
1654693200000|2022-06-08 13:00:00|643.3|643.1|643.3|643.1|643.3|643.1|643.3|643.1|0
1654693220000|2022-06-08 13:00:20|643.2|643|643.1|642.9|643.4|643|643.1|642.9|8152
1654693240000|2022-06-08 13:00:40|643||643||643.1||643||1665
1654693250000|2022-06-08 13:00:50|||||||||1088
1654693260000|2022-06-08 13:01:00|||||||||1168
1654693270000|2022-06-08 13:01:10|643.2|643|643.6|643.2|643.7|643.3|643.2|643|3558
1654693280000|2022-06-08 13:01:20|643.5|643.1|643.5|643.1|643.5|643.1|643.5|643.1|0
1654693300000|2022-06-08 13:01:40||643.2||643.2||643.2||643.2|0
1654693310000|2022-06-08 13:01:50||643.1||643.2||643.2||643.1|0
1654693360000|2022-06-08 13:02:40||643.3||643.2||643.3||643.2|0
1654693380000|2022-06-08 13:03:00||643.3||643.2||643.3||643.2|500
1654693410000|2022-06-08 13:03:30|643.4|643.1|643.2|642.9|643.4|643.1|643.2|642.9|4009
1654693430000|2022-06-08 13:03:50|643.1||643.2||643.2||643.1||655
1654693440000|2022-06-08 13:04:00|643.1|643|643.5|643.1|643.5|643.3|643.1|643|3133
1654693450000|2022-06-08 13:04:10||643.4||643.2||643.4||643.1|1300
1654693470000|2022-06-08 13:04:30||643.3||643.2||643.3||643.2|0
1654693500000|2022-06-08 13:05:00|643.6|643.3|643.5|643.3|643.6|643.4|643.5|643.3|1458
1654693510000|2022-06-08 13:05:10|643.4|643.2|643.5|643.2|643.5|643.2|643.4|643.2|300
1654693530000|2022-06-08 13:05:30|643.4||643.4||643.4||643.4||0
1654693540000|2022-06-08 13:05:40|643.6|643.3|643.5|643.3|643.6|643.3|643.5|643.2|887
1654693550000|2022-06-08 13:05:50|643.4|643.2|643.2|642.9|643.4|643.2|643.2|642.9|2200
1654693580000|2022-06-08 13:06:20|643||643||643||643||0
1654693590000|2022-06-08 13:06:30|||||||||1467
1654693600000|2022-06-08 13:06:40|||||||||1030
1654693610000|2022-06-08 13:06:50|||||||||1000
1654693640000|2022-06-08 13:07:20|642.9|642.8|642.8|642.5|643|642.8|642.8|642.4|5141
1654693650000|2022-06-08 13:07:30|642.7|642.4|642.7|642.5|642.7|642.5|642.7|642.2|0
1654693660000|2022-06-08 13:07:40|643|642.6|642.9|642.6|643|642.7|642.9|642.5|6330
1654693730000|2022-06-08 13:08:50|642.8|642.5|642.6|642.3|642.8|642.5|642.6|642.3|22688
1654693750000|2022-06-08 13:09:10|642.4|642.2|642.4|642.2|642.4|642.2|642.4|642.2|100
1654693770000|2022-06-08 13:09:30||642.1||642.1||642.1||642.1|0
1654693800000|2022-06-08 13:10:00|||||||||200
1654693830000|2022-06-08 13:10:30|642.3||642.4||642.4||642.3||100
1654693860000|2022-06-08 13:11:00|642.3|642.2|642.4|642.1|642.4|642.3|642.3|642.1|3827
1654693870000|2022-06-08 13:11:10||642.2||642.2||642.2||642.2|0
1654693880000|2022-06-08 13:11:20||642.1||642.1||642.2||642.1|1659
1654693900000|2022-06-08 13:11:40|642.5|642.2|642.5|642.3|642.5|642.4|642.4|642.2|3503
1654693970000|2022-06-08 13:12:50|642.6|642.4|642.6|642.4|642.6|642.5|642.6|642.4|1950
1654693980000|2022-06-08 13:13:00||642.5||642.4||642.5||642.4|0
1654693990000|2022-06-08 13:13:10|642.9|642.5|642.9|642.5|642.9|642.6|642.9|642.4|800
1654694000000|2022-06-08 13:13:20||642.6||642.6||642.6||642.6|0
1654694010000|2022-06-08 13:13:30||642.7||642.7||642.7||642.7|0
1654694020000|2022-06-08 13:13:40||642.6||642.6||642.6||642.6|0
1654694040000|2022-06-08 13:14:00||642.7||642.6||642.7||642.6|822
1654694060000|2022-06-08 13:14:20||642.7||642.7||642.7||642.7|0
1654694070000|2022-06-08 13:14:30|642.8|642.2|642.6|642.3|642.9|642.5|642.6|642.2|21232
1654694080000|2022-06-08 13:14:40|642.5||642.5||642.5||642.5||0
1654694100000|2022-06-08 13:15:00|642.4|642.2|642.5|642.1|642.5|642.4|642.4|642.1|4720
1654694110000|2022-06-08 13:15:10|642.6|642.2|642.7|642.4|642.8|642.4|642.6|642.2|2300
1654694120000|2022-06-08 13:15:20|642.8||642.7||642.8||642.7||0
1654694220000|2022-06-08 13:17:00|||||||||268
1654694260000|2022-06-08 13:17:40|642.8|642.3|642.7|642.4|642.8|642.7|642.7|642.2|18040
1654694300000|2022-06-08 13:18:20||642.3||642.3||642.4||642.2|1000
1654694310000|2022-06-08 13:18:30|642.6||642.6||642.6||642.6||0
1654694330000|2022-06-08 13:18:50|642.5|642.2|642.3|642.1|642.6|642.2|642.3|642.1|0
1654694340000|2022-06-08 13:19:00|642.4|642.2|642.7|642.4|642.7|642.6|642.4|642.2|3265
1654694350000|2022-06-08 13:19:10|642.6|642.3|642.6|642.2|642.6|642.3|642.5|642.2|300
1654694370000|2022-06-08 13:19:30|642.5||642.5||642.5||642.5||0
1654694380000|2022-06-08 13:19:40|642.4|642.1|642|641.5|642.4|642.1|642|641.5|2849
1654694410000|2022-06-08 13:20:10|641.9|641.4|641.6|641.5|641.9|641.5|641.4|641.2|17934
1654694420000|2022-06-08 13:20:20|641.7|641.6|642|641.5|642|641.7|641.7|641.5|1334
1654694430000|2022-06-08 13:20:30|641.9|641.6|641.9|641.6|641.9|641.6|641.9|641.6|0
1654694440000|2022-06-08 13:20:40||641.5||641.5||641.5||641.5|0
1654694460000|2022-06-08 13:21:00|641.8|641.4|641.7|641.4|641.8|641.4|641.4|641.3|18549
1654694470000|2022-06-08 13:21:10||641.3||641.3||641.4||641.3|250
1654694480000|2022-06-08 13:21:20||641.4||641.4||641.4||641.4|0
1654694490000|2022-06-08 13:21:30|641.8|641.5|642|641.8|642|641.8|641.8|641.5|3178
1654694500000|2022-06-08 13:21:40|641.9|641.7|642|641.7|642|641.7|641.9|641.7|2709
1654694510000|2022-06-08 13:21:50||641.8||641.7||641.9||641.7|1320
1654694540000|2022-06-08 13:22:20||641.8||641.7||641.8||641.7|0
1654694550000|2022-06-08 13:22:30||641.8||641.7||641.8||641.7|0
1654694570000|2022-06-08 13:22:50|642.1|641.8|642.7|642.3|642.8|642.4|642.1|641.8|5526
1654694590000|2022-06-08 13:23:10|642.6|642.2|642.3|641.9|642.6|642.2|642.3|641.9|356
1654694600000|2022-06-08 13:23:20|642.2|641.8|642.2|641.8|642.2|641.8|642.2|641.8|0
1654694610000|2022-06-08 13:23:30|642.1|641.7|642.1|641.7|642.1|641.7|642.1|641.7|0
1654694620000|2022-06-08 13:23:40|642||641.9||642||641.9||0
1654694640000|2022-06-08 13:24:00|642.1|641.8|642.5|642.1|642.5|642.2|642.1|641.8|3747
1654694650000|2022-06-08 13:24:10|642.6|642.5|642.4|642.1|642.7|642.5|642.4|642.1|5300
1654694660000|2022-06-08 13:24:20|642.6|642.2|642.6|642.1|642.7|642.2|642.6|642.1|1000
1654694670000|2022-06-08 13:24:30|642.5||642.5||642.5||642.5||0
1654694690000|2022-06-08 13:24:50|642.6|642.2|642.7|642.4|642.7|642.6|642.6|642.2|441
1654694710000|2022-06-08 13:25:10|642.6|642.3|642.5|642.1|642.7|642.3|642.5|642.1|358
1654694730000|2022-06-08 13:25:30|642.6||642.6||642.6||642.6||0
1654694740000|2022-06-08 13:25:40|642.5|642.2|642.5|642.1|642.5|642.2|642.2|642|2589
1654694750000|2022-06-08 13:25:50|642.4||642.4||642.4||642.4||0
1654694760000|2022-06-08 13:26:00||642||642||642||642|0
1654694770000|2022-06-08 13:26:10|642.3||642.3||642.3||642.3||0
1654694780000|2022-06-08 13:26:20|642.2|641.9|642.2|641.9|642.3|641.9|642.2|641.8|0
1654694800000|2022-06-08 13:26:40|642.1|641.8|642.1|641.8|642.2|641.8|642.1|641.8|0
1654694830000|2022-06-08 13:27:10|642|641.7|641.7|641.3|642|641.7|641.7|641.3|1322
1654694850000|2022-06-08 13:27:30||641.2||641.2||641.2||641.2|0
1654694860000|2022-06-08 13:27:40|641.6||641.6||641.6||641.6||0
1654694870000|2022-06-08 13:27:50|641.5|641.3|641.5|641.3|641.5|641.3|641.5|641.3|0
1654694880000|2022-06-08 13:28:00|641.6||641.6||641.6||641.6||0
1654694890000|2022-06-08 13:28:10|641.5|641.2|641.5|641.2|641.5|641.2|641.4|641.2|828
1654694900000|2022-06-08 13:28:20|641.4|641.1|641.4|641|641.4|641.1|641.3|641|2860
1654694910000|2022-06-08 13:28:30|641.3|641.1|641.2|640.8|641.3|641.1|641.2|640.8|1867
1654694920000|2022-06-08 13:28:40|641.3|641.2|641.3|640.9|641.3|641.2|641.2|640.8|1000
1654694950000|2022-06-08 13:29:10|641.2|641|641.2|640.7|641.3|641|641.2|640.7|822
1654694960000|2022-06-08 13:29:20||640.9||640.9||640.9||640.9|0
1654694970000|2022-06-08 13:29:30|641.1||641.1||641.1||641.1||0
1654694980000|2022-06-08 13:29:40|||||||||282
1654694990000|2022-06-08 13:29:50|641.2|641|641.5|641.1|641.5|641.3|641.2|641|1922
1654695000000|2022-06-08 13:30:00|641.4|641|641.3|641|641.4|641|641.2|640.9|100
1654695010000|2022-06-08 13:30:10||640.9||640.9||640.9||640.9|1
1654695040000|2022-06-08 13:30:40|641.4|641|641.8|641.4|641.8|641.4|641.4|641|2006
1654695050000|2022-06-08 13:30:50|641.7|641.3|641.5|641.2|641.7|641.3|641.5|641.2|0
1654695060000|2022-06-08 13:31:00|641.4|641.1|641.3|641|641.4|641.1|641.3|640.9|933
1654695080000|2022-06-08 13:31:20|641.4|641.1|641.2|641|641.5|641.2|641.2|640.9|26291
1654695090000|2022-06-08 13:31:30|641.1|640.9|641.1|640.9|641.2|641|641.1|640.9|3324
1654695120000|2022-06-08 13:32:00|641|640.8|640.9|640.6|641|640.8|640.9|640.5|12848
1654695130000|2022-06-08 13:32:10|640.8|640.5|640.5|640.3|640.8|640.5|640.5|640.2|1641
1654695140000|2022-06-08 13:32:20|640.6|640.4|640.7|640.5|640.7|640.5|640.6|640.4|745
1654695150000|2022-06-08 13:32:30|640.9|640.4|640.8|640.5|640.9|640.6|640.8|640.4|2340
1654695160000|2022-06-08 13:32:40|640.7|640.4|640.4|640|640.8|640.4|640.2|640|27765
1654695170000|2022-06-08 13:32:50|640.3|640.1|640.4|640.1|640.4|640.2|640.3|640.1|2362
1654695180000|2022-06-08 13:33:00|640.6|640.2|640.5|640.2|640.6|640.3|640.5|640.2|1056
1654695190000|2022-06-08 13:33:10|640.6|640.3|640.8|640.5|641.1|640.6|640.5|640.3|2597
1654695200000|2022-06-08 13:33:20|640.7|640.4|640.7|640.4|640.8|640.4|640.7|640.4|248
1654695210000|2022-06-08 13:33:30|640.6||640.6||640.6||640.6||1071
1654695220000|2022-06-08 13:33:40|640.4|640.3|640.4|640.2|640.4|640.3|640.4|640.2|0
1654695230000|2022-06-08 13:33:50|640.6|640.3|640.9|640.5|641|640.7|640.6|640.3|3680
1654695240000|2022-06-08 13:34:00|640.8|640.4|640.8|640.4|640.8|640.5|640.8|640.4|204
1654695250000|2022-06-08 13:34:10|640.7|640.3|640.6|640.3|640.7|640.4|640.5|640.3|0
1654695260000|2022-06-08 13:34:20|640.5||640.5||640.5||640.5||0
1654695270000|2022-06-08 13:34:30|640.6|640.2|640.5|640.2|640.6|640.5|640.5|640.1|3155
1654695290000|2022-06-08 13:34:50|640.6|640.3|640.6|640.4|640.6|640.5|640.5|640.2|1439
1654695300000|2022-06-08 13:35:00||640.3||640.3||640.3||640.3|0
1654695320000|2022-06-08 13:35:20|640.5|640.2|640.5|640.2|640.5|640.3|640.5|640.1|3615
1654695340000|2022-06-08 13:35:40||640.3||640.3||640.3||640.3|0
1654695350000|2022-06-08 13:35:50|640.6|640.4|641.3|641|641.3|641|640.6|640.4|4093
1654695360000|2022-06-08 13:36:00|641.5|641.1|641.7|641.3|641.7|641.3|641.3|641|1358
1654695370000|2022-06-08 13:36:10|641.6|641.4|641.7|641.4|641.7|641.4|641.6|641.4|433
1654695380000|2022-06-08 13:36:20|641.6|641.3|641.6|641.3|641.6|641.3|641.6|641.3|122
1654695390000|2022-06-08 13:36:30||641.4||641.4||641.4||641.4|0
1654695400000|2022-06-08 13:36:40|641.5|641.3|641.5|641.3|641.5|641.3|641.5|641.2|69
1654695420000|2022-06-08 13:37:00|641.6|641.4|641.8|641.5|641.8|641.5|641.5|641.4|2287
1654695430000|2022-06-08 13:37:10|641.9|641.6|641.9|641.6|642|641.7|641.7|641.5|27
1654695450000|2022-06-08 13:37:30|641.8|641.5|641.5|641.1|641.8|641.5|641.5|641.1|34
1654695460000|2022-06-08 13:37:40|641.4|641.2|641.5|641.3|642|641.6|641.4|641.2|10485
1654695470000|2022-06-08 13:37:50|641.6|641.4|641.6|641.4|641.6|641.5|641.6|641.4|170
1654695480000|2022-06-08 13:38:00|641.8|641.3|641.6|641.5|641.8|641.5|641.6|641.3|1808
1654695500000|2022-06-08 13:38:20|641.5|641.4|642|641.7|642.1|641.7|641.5|641.2|2712
1654695510000|2022-06-08 13:38:30||641.6||641.6||641.6||641.6|0
1654695520000|2022-06-08 13:38:40|641.9|641.5|641.9|641.5|641.9|641.5|641.9|641.5|0
1654695530000|2022-06-08 13:38:50||641.6||641.6||641.6||641.6|0
1654695540000|2022-06-08 13:39:00||641.7||641.7||641.7||641.7|0
1654695550000|2022-06-08 13:39:10||641.8||641.7||641.8||641.7|741
1654695560000|2022-06-08 13:39:20|642|641.8|642.6|642.3|643|642.9|642|641.8|7019
1654695570000|2022-06-08 13:39:30|642.5|642.4|642.2|641.8|642.5|642.4|642.2|641.8|500
1654695580000|2022-06-08 13:39:40|642.1|641.9|642.1|641.8|642.1|641.9|642.1|641.8|0
1654695590000|2022-06-08 13:39:50|642|641.9|642|641.6|642|641.9|642|641.6|0
1654695600000|2022-06-08 13:40:00|641.9|641.5|641.9|641.5|641.9|641.5|641.9|641.4|0
1654695620000|2022-06-08 13:40:20|641.8||641.8||641.8||641.8||0
1654695640000|2022-06-08 13:40:40|641.7|641.4|641.6|641.2|641.8|641.5|641.4|641.2|3070
1654695650000|2022-06-08 13:40:50||641.3||641.3||641.3||641.3|0
1654695670000|2022-06-08 13:41:10|642|641.4|641.9|641.7|642|641.9|641.7|641.4|8353
1654695680000|2022-06-08 13:41:20|641.8|641.6|641.7|641.3|641.8|641.6|641.7|641.3|0
1654695690000|2022-06-08 13:41:30|641.6|641.4|641.5|641.2|641.6|641.4|641.5|641.2|739
1654695700000|2022-06-08 13:41:40|641.6|641.1|641.5|641.1|641.6|641.1|641.4|641|322
1654695730000|2022-06-08 13:42:10|641.4|641|641.2|640.8|641.4|641.1|641.2|640.8|864
1654695740000|2022-06-08 13:42:20|641.1|640.9|641.1|640.9|641.2|640.9|641.1|640.9|0
1654695750000|2022-06-08 13:42:30|641|640.7|641.1|640.7|641.1|640.7|641|640.7|158
1654695760000|2022-06-08 13:42:40|641.2|640.8|641.8|641.4|641.8|641.5|641.2|640.8|1058
1654695770000|2022-06-08 13:42:50|641.7|641.3|641.5|641.1|641.7|641.3|641.4|641.1|0
1654695780000|2022-06-08 13:43:00|641.4||641.4||641.4||641.4||0
1654695800000|2022-06-08 13:43:20|641.3|641.2|641.2|640.9|641.3|641.2|641.2|640.9|865
1654695810000|2022-06-08 13:43:30||640.8||641||641||640.8|0
1654695820000|2022-06-08 13:43:40|641.1|640.9|641.2|640.8|641.2|640.9|641.1|640.8|1000
1654695830000|2022-06-08 13:43:50|641.1||641.1||641.1||641.1||0
1654695840000|2022-06-08 13:44:00|641.2|640.7|641|640.6|641.2|640.7|641|640.6|0
1654695850000|2022-06-08 13:44:10|640.9|640.5|640.8|640.5|640.9|640.5|640.8|640.5|0
1654695860000|2022-06-08 13:44:20|640.7||640.7||640.7||640.7||257
1654695880000|2022-06-08 13:44:40|640.8|640.6|640.9|640.5|640.9|640.8|640.8|640.5|2416
1654695910000|2022-06-08 13:45:10|640.8||640.8||640.8||640.8||0
1654695920000|2022-06-08 13:45:20|640.9|640.8|640.9|640.5|640.9|640.8|640.9|640.5|1600
1654695930000|2022-06-08 13:45:30|640.8||640.8||640.8||640.8||0
1654695940000|2022-06-08 13:45:40|640.7|640.4|640.6|640.3|640.7|640.4|640.5|640.3|2804
1654695950000|2022-06-08 13:45:50|640.5|640.4|640.6|640.3|640.6|640.4|640.4|640.3|1090
1654695960000|2022-06-08 13:46:00|640.5|640.4|640.8|640.7|640.9|640.7|640.5|640.4|2123
1654695970000|2022-06-08 13:46:10|640.7|640.6|640.7|640.4|640.8|640.6|640.7|640.4|433
1654695980000|2022-06-08 13:46:20|640.6|640.3|640.6|640.3|640.6|640.3|640.6|640.3|0
1654695990000|2022-06-08 13:46:30|640.7|640.4|640.7|640.4|640.7|640.4|640.7|640.4|0
1654696000000|2022-06-08 13:46:40|641.1|640.3|640.7|640.3|641.1|641|640.7|640.3|6704
1654696010000|2022-06-08 13:46:50|640.9|640.4|640.9|640.5|640.9|640.6|640.7|640.4|1324
1654696020000|2022-06-08 13:47:00|640.8|640.6|640.8|640.6|640.8|640.6|640.8|640.6|0
1654696030000|2022-06-08 13:47:10|640.7|640.5|640.5|640.3|640.7|640.5|640.5|640.3|373
1654696040000|2022-06-08 13:47:20|640.4||640.5||640.5||640.4||500
1654696050000|2022-06-08 13:47:30|640.6|640.4|640.6|640.3|640.6|640.4|640.5|640.3|715
1654696060000|2022-06-08 13:47:40|640.5||640.5||640.5||640.5||0
1654696070000|2022-06-08 13:47:50|640.4||640.5||640.5||640.4||0
1654696090000|2022-06-08 13:48:10|640.7|640.4|640.8|640.5|640.9|640.6|640.7|640.4|2709
1654696100000|2022-06-08 13:48:20|640.7||640.7||640.7||640.7||0
1654696110000|2022-06-08 13:48:30|640.8|640.6|640.7|640.6|641.1|641|640.7|640.4|9191
1654696120000|2022-06-08 13:48:40|640.8|640.7|641.3|640.9|641.3|641|640.8|640.7|2211
1654696130000|2022-06-08 13:48:50|641.2|641|641.3|641.2|641.3|641.2|641|640.9|659
1654696140000|2022-06-08 13:49:00|641.5|641.3|642|641.6|642|641.6|641.3|641.2|3724
1654696150000|2022-06-08 13:49:10|641.9|641.7|642|641.7|642|641.8|641.9|641.5|99
1654696160000|2022-06-08 13:49:20|642.3|641.8|642.3|642|642.3|642|642|641.7|1705
1654696180000|2022-06-08 13:49:40|642.2|641.9|642|641.7|642.2|641.9|642|641.7|15254
1654696190000|2022-06-08 13:49:50|641.9|641.6|641.9|641.5|642|641.8|641.8|641.4|5976
1654696220000|2022-06-08 13:50:20|641.8|641.6|641.9|641.6|641.9|641.7|641.8|641.6|415
1654696230000|2022-06-08 13:50:30|642|641.7|642.4|642.1|642.4|642.3|642|641.7|4349
1654696240000|2022-06-08 13:50:40|642.3|642|642.4|642.1|642.4|642.1|642.3|641.9|176
1654696250000|2022-06-08 13:50:50|642.3|642|642.1|641.8|642.3|642|642.1|641.8|1994
1654696260000|2022-06-08 13:51:00||641.9||641.9||641.9||641.9|0
1654696270000|2022-06-08 13:51:10|642.3|642.1|642.1|641.9|642.3|642.1|642.1|641.9|5000
1654696280000|2022-06-08 13:51:20|642.3|642|642.4|642|642.4|642.2|642.3|642|1659
1654696290000|2022-06-08 13:51:30|642.2|641.9|642.2|641.9|642.2|642.1|642.2|641.9|1
1654696300000|2022-06-08 13:51:40|642.1|641.8|642.1|641.7|642.1|641.8|642.1|641.7|1
1654696320000|2022-06-08 13:52:00|642|641.6|641.9|641.6|642.1|641.6|641.9|641.6|0
1654696370000|2022-06-08 13:52:50|641.8|641.5|641.7|641.5|641.8|641.5|641.7|641.5|227
1654696380000|2022-06-08 13:53:00|641.6|641.4|641.6|641.4|641.6|641.4|641.5|641.4|5000
1654696390000|2022-06-08 13:53:10|641.7|641.5|641.8|641.5|642.1|641.8|641.7|641.4|1565
1654696400000|2022-06-08 13:53:20|641.9||641.9||641.9||641.9||0
1654696410000|2022-06-08 13:53:30|641.8|641.6|642.4|641.9|642.4|641.9|641.8|641.6|576
1654696420000|2022-06-08 13:53:40|642.1|642|642.4|642|642.4|642|642.1|642|70
1654696430000|2022-06-08 13:53:50|642.3||642.3||642.3||642.3||0
1654696440000|2022-06-08 13:54:00|642.4|642.1|642.5|642.2|642.6|642.2|642.4|642.1|756
1654696450000|2022-06-08 13:54:10|642.6|642.3|642.5|642.2|642.9|642.4|642.4|642.2|2847
1654696460000|2022-06-08 13:54:20|642.4|642.1|642.4|642|642.4|642.1|642.3|642|815
1654696470000|2022-06-08 13:54:30||641.9||641.9||641.9||641.9|0
1654696480000|2022-06-08 13:54:40|642.3||642.3||642.3||642.3||0
1654696490000|2022-06-08 13:54:50||641.8||642||642||641.8|346
1654696500000|2022-06-08 13:55:00|642.5|642.1|642.4|642.1|642.6|642.2|642.4|642.1|1265
1654696510000|2022-06-08 13:55:10|642.3||642.3||642.3||642.3||0
1654696520000|2022-06-08 13:55:20|642.2|642|642|641.7|642.3|642|642|641.6|1681
1654696540000|2022-06-08 13:55:40||641.6||641.6||641.6||641.6|0
1654696550000|2022-06-08 13:55:50|641.9|641.7|642.2|641.8|642.5|641.9|641.9|641.6|10000
1654696560000|2022-06-08 13:56:00|642.1|641.9|642.4|642.1|642.6|642.4|642.1|641.8|12422
1654696580000|2022-06-08 13:56:20|642.3||642.3||642.3||642.3||0
1654696600000|2022-06-08 13:56:40|642.2|642|642.3|642|642.3|642.1|642.1|641.9|2136
1654696610000|2022-06-08 13:56:50|642.2|641.9|642.3|642.1|642.3|642.1|642.2|641.8|607
1654696620000|2022-06-08 13:57:00|642.5|642.2|642.5|642.2|642.7|642.3|642.3|642.1|2805
1654696630000|2022-06-08 13:57:10|642.4|642.1|642.2|641.9|642.4|642.1|642.2|641.9|415
1654696640000|2022-06-08 13:57:20|642.4|642|642.3|642.1|642.4|642.1|642.3|642|252
1654696660000|2022-06-08 13:57:40|642.2|642|642.1|641.8|642.2|642|642.1|641.7|388
1654696690000|2022-06-08 13:58:10|642|641.7|642|641.7|642.1|641.7|642|641.6|469
1654696700000|2022-06-08 13:58:20|642.1|641.8|642.1|641.9|642.1|641.9|642.1|641.8|402
1654696720000|2022-06-08 13:58:40|642.3|642|642.5|641.9|642.5|642.1|642.3|641.9|532
1654696730000|2022-06-08 13:58:50|642.3|642|642.2|642|642.3|642|642.2|642|0
1654696750000|2022-06-08 13:59:10|642.5|642.1|642.5|642.3|642.5|642.3|642.5|642.1|2000
1654696760000|2022-06-08 13:59:20|||||||||63
1654696770000|2022-06-08 13:59:30|642.4|642.2|642.3|642.2|642.4|642.2|642.3|642|576
1654696780000|2022-06-08 13:59:40|642.2|642.1|642.2|642|642.2|642.1|642.2|642|589
1654696790000|2022-06-08 13:59:50|642.1|641.8|642|641.7|642.2|642|642|641.7|1015
1654696800000|2022-06-08 14:00:00|642.1|641.8|642|641.8|642.1|641.8|642|641.7|494
1654696810000|2022-06-08 14:00:10|642.1|641.9|642.2|642|642.2|642|642.1|641.8|294
1654696820000|2022-06-08 14:00:20|642.3|642.1|642.7|642.2|642.8|642.2|642.3|642.1|582
1654696830000|2022-06-08 14:00:30|642.4|642.1|642.4|642.1|642.4|642.1|642.4|642.1|0
1654696840000|2022-06-08 14:00:40|642.7|642.2|642.4|642.2|642.7|642.2|642.4|642.2|45
1654696850000|2022-06-08 14:00:50|642.8|642.3|642.5|642.2|642.9|642.4|642.5|642.2|5000
1654696860000|2022-06-08 14:01:00|642.4||642.4||642.4||642.4||0
1654696870000|2022-06-08 14:01:10|642.3|642.1|642.3|642.1|642.3|642.1|642.3|642.1|383
1654696890000|2022-06-08 14:01:30|642.4|642.2|642.4|642.2|642.4|642.2|642.4|642.1|1281
1654696900000|2022-06-08 14:01:40|642.3|642.1|642.3|642.1|642.3|642.1|642.3|642.1|0
1654696910000|2022-06-08 14:01:50|642.4|642.3|642.4|642.2|642.4|642.3|642.3|642.2|107
1654696920000|2022-06-08 14:02:00||642.1||642.2||642.3||642.1|0
1654696930000|2022-06-08 14:02:10|642.3|642.1|642.3|642.1|642.3|642.1|642.3|642.1|0
1654696940000|2022-06-08 14:02:20|642.4|642.2|642.3|642.2|642.4|642.2|642.3|642.2|41
1654696960000|2022-06-08 14:02:40||642.1||642.1||642.1||642.1|0
1654696980000|2022-06-08 14:03:00|642.2|642.2|642.6|642.3|642.6|642.4|642.2|642.2|391
1654696990000|2022-06-08 14:03:10|642.5|642.2|642.5|642.2|642.5|642.3|642.5|642.2|1025
1654697000000|2022-06-08 14:03:20|642.4||642.4||642.4||642.4||0
1654697010000|2022-06-08 14:03:30||642.3||642.3||642.3||642.3|0
1654697030000|2022-06-08 14:03:50|642.3|642.2|642.3|642.1|642.3|642.2|642.3|642.1|23
1654697040000|2022-06-08 14:04:00|642.4|642.2|642.4|642.1|642.4|642.3|642.2|642.1|831
1654697050000|2022-06-08 14:04:10|642.3|642.3|642.4|642.3|642.4|642.3|642.3|642.3|525
1654697060000|2022-06-08 14:04:20|642.3|642.2|642.3|642.1|642.3|642.2|642.3|642.1|1372
1654697070000|2022-06-08 14:04:30|642.4|642.2|642.4|642.1|642.4|642.2|642.3|642.1|830
1654697080000|2022-06-08 14:04:40|642.3|642.2|642.3|642.2|642.3|642.2|642.3|642.2|0
1654697090000|2022-06-08 14:04:50|642.4|642.3|642.5|642.3|642.6|642.4|642.4|642.3|1381
1654697100000|2022-06-08 14:05:00|642.4|642.2|642.4|642.2|642.4|642.2|642.3|642.2|470
1654697110000|2022-06-08 14:05:10|642.3|642.3|642.4|642.3|642.5|642.3|642.3|642.3|8295
1654697120000|2022-06-08 14:05:20|||||||||4863
1654697130000|2022-06-08 14:05:30|||||||||7563
1654697140000|2022-06-08 14:05:40|||||||||21077
1654697150000|2022-06-08 14:05:50|||||||||21623
1654697160000|2022-06-08 14:06:00|642.5||642.4||642.5||642.4||10452
1654697170000|2022-06-08 14:06:10|||||||||183
1654697200000|2022-06-08 14:06:40|642.5|642.4|642.6|642.4|642.7|642.4|642.4|642.3|4573
1654697210000|2022-06-08 14:06:50|642.7|642.5|643|642.7|643|642.7|642.7|642.5|1292
1654697220000|2022-06-08 14:07:00||642.8||642.8||642.8||642.7|1074
1654697240000|2022-06-08 14:07:20|642.9|642.7|642.8|642.5|643.1|642.7|642.7|642.5|7910
1654697280000|2022-06-08 14:08:00|642.7|642.4|642.6|642.3|642.7|642.4|642.6|642.3|1858
1654697290000|2022-06-08 14:08:10||642.4||642.5||642.5||642.4|0
1654697300000|2022-06-08 14:08:20|642.5|642.4|642.4|642.3|642.5|642.4|642.4|642.3|346
1654697340000|2022-06-08 14:09:00|||||||||10241
1654697350000|2022-06-08 14:09:10|||||||||12002
1654697360000|2022-06-08 14:09:20|||||||||774
1654697380000|2022-06-08 14:09:40|||||||||723
1654697400000|2022-06-08 14:10:00|642.3|642.2|642.3|642.1|642.3|642.2|642.2|642.1|19686
1654697410000|2022-06-08 14:10:10|642.2|642|641.7|641.6|642.2|642|641.7|641.6|5379
1654697420000|2022-06-08 14:10:20|641.6|641.5|641.5|641.4|641.7|641.5|641.5|641.3|900
1654697430000|2022-06-08 14:10:30|641.7|641.5|641.7|641.5|641.8|641.6|641.5|641.5|3206
1654697440000|2022-06-08 14:10:40|641.6|641.4|641.5|641.1|641.7|641.4|641.5|641.1|47
1654697450000|2022-06-08 14:10:50|641.4|641.2|641.3|641|641.4|641.2|641.3|641|1999
1654697460000|2022-06-08 14:11:00|641.2|641.1|641.2|641|641.3|641.1|641.2|641|2615
1654697470000|2022-06-08 14:11:10|641.3|641.1|641.2|640.9|641.3|641.1|641.1|640.9|2717
1654697480000|2022-06-08 14:11:20|641.1||641.1||641.1||641.1||0
1654697490000|2022-06-08 14:11:30|641|640.8|640.8|640.5|641|640.8|640.8|640.5|472
1654697500000|2022-06-08 14:11:40|640.7|640.6|640.8|640.5|640.8|640.6|640.7|640.5|727
1654697510000|2022-06-08 14:11:50|640.6|640.4|640.6|640.4|640.8|640.5|640.6|640.4|1719
1654697520000|2022-06-08 14:12:00||640.5||640.5||640.5||640.4|698
1654697540000|2022-06-08 14:12:20|640.5|640.4|640.5|640.3|640.6|640.4|640.5|640.3|416
1654697550000|2022-06-08 14:12:30|640.4||640.4||640.4||640.4||2110
1654697560000|2022-06-08 14:12:40|||||||||1000
1654697570000|2022-06-08 14:12:50|||||||||740
1654697580000|2022-06-08 14:13:00|640.5|640.4|640.4|640.3|640.5|640.4|640.4|640.3|7036
1654697590000|2022-06-08 14:13:10|640.5|640.4|640.5|640.3|640.5|640.4|640.5|640.3|6329
1654697600000|2022-06-08 14:13:20|640.4||640.4||640.4||640.4||23
1654697610000|2022-06-08 14:13:30|640.6|640.4|640.5|640.3|640.6|640.4|640.5|640.3|2000
1654697620000|2022-06-08 14:13:40|640.4||640.4||640.4||640.4||0
1654697640000|2022-06-08 14:14:00|640.5||640.4||640.5||640.4||801
1654697650000|2022-06-08 14:14:10|640.3|640.2|640.2|640|640.3|640.2|640.2|640|643
1654697660000|2022-06-08 14:14:20|640.1||640.1||640.2||640.1||109517
1654697670000|2022-06-08 14:14:30|640|639.9|639.9|639.5|640|639.9|639.9|639.3|27571
1654697680000|2022-06-08 14:14:40|639.7|639.6|639.6|639.4|639.9|639.6|639.6|639.4|2559
1654697690000|2022-06-08 14:14:50|639.5|639.3|639.5|639.3|639.7|639.6|639.5|639.1|10100
1654697700000|2022-06-08 14:15:00|639.4|639.2|639.3|639.1|639.4|639.2|639.3|639|4846
1654697710000|2022-06-08 14:15:10||639||639||639||639|804
1654697720000|2022-06-08 14:15:20|639.2|638.9|639|638.7|639.2|638.9|639|638.6|6728
1654697730000|2022-06-08 14:15:30|639.1|638.8|639|638.9|639.3|639.1|639|638.8|15099
1654697740000|2022-06-08 14:15:40|638.9|638.8|638.8|638.5|639.4|638.8|638.8|638.4|17956
1654697750000|2022-06-08 14:15:50|639|638.6|638.8|638.6|639|638.6|638.8|638.6|1200
1654697760000|2022-06-08 14:16:00|639|638.5|639|638.8|639.1|638.9|638.9|638.5|14943
1654697780000|2022-06-08 14:16:20|638.9|638.7|638.6|638.2|638.9|638.7|638.5|638.1|17098
1654697790000|2022-06-08 14:16:30|638.5|638.4|638.7|638.4|638.7|638.5|638.5|638.4|1113
1654697800000|2022-06-08 14:16:40||638.5||638.4||638.5||638.4|1000
1654697810000|2022-06-08 14:16:50|638.6||638.6||638.6||638.6||0
1654697820000|2022-06-08 14:17:00|||||||||88
1654697840000|2022-06-08 14:17:20|638.5||638.5||638.6||638.5||1055
1654697850000|2022-06-08 14:17:30|638.6|638.6|638.8|638.6|638.8|638.6|638.6|638.5|1907
1654697860000|2022-06-08 14:17:40|638.9|638.7|639|638.9|639.5|639|638.9|638.7|6666
1654697870000|2022-06-08 14:17:50|638.9|638.8|638.8|638.6|639|638.8|638.8|638.6|1600
1654697880000|2022-06-08 14:18:00||638.5||638.5||638.5||638.5|179
1654697890000|2022-06-08 14:18:10|638.7|638.4|638.7|638.4|638.7|638.4|638.7|638.4|0
1654697900000|2022-06-08 14:18:20||638.5||638.5||638.5||638.5|0
1654697910000|2022-06-08 14:18:30|638.6|638.4|638.5|638.4|638.6|638.4|638.5|638.4|1083
1654697920000|2022-06-08 14:18:40|638.4|638.3|638.4|638.2|638.5|638.3|638.3|638.1|9618
1654697930000|2022-06-08 14:18:50|638.3|638.1|638.7|638.4|638.7|638.4|638.3|638|3858
1654697940000|2022-06-08 14:19:00|638.6||638.6||638.6||638.6||0
1654697950000|2022-06-08 14:19:10|638.7|638.5|639.2|638.9|639.4|639|638.6|638.4|3502
1654697960000|2022-06-08 14:19:20|639.1|638.8|639.1|638.8|639.1|638.8|639|638.8|1156
1654697980000|2022-06-08 14:19:40|639.2|638.9|639.1|638.9|639.2|638.9|639|638.9|679
1654698000000|2022-06-08 14:20:00|639.2|639|639.5|639.4|639.5|639.4|639.1|639|1951
1654698010000|2022-06-08 14:20:10|639.6|639.5|639.6|639.4|639.8|639.5|639.6|639.4|2919
1654698020000|2022-06-08 14:20:20|639.5|639.3|639.5|639.3|639.5|639.3|639.5|639.2|395
1654698030000|2022-06-08 14:20:30|||||||||194
1654698040000|2022-06-08 14:20:40|639.7|639.4|639.8|639.5|639.8|639.5|639.7|639.4|1600
1654698050000|2022-06-08 14:20:50|639.7|639.6|639.8|639.5|639.9|639.6|639.7|639.5|504
1654698060000|2022-06-08 14:21:00|639.9|639.6|640.1|639.8|640.2|639.9|639.9|639.6|977
1654698070000|2022-06-08 14:21:10|640|639.7|640.1|639.8|640.1|639.8|640|639.7|279
1654698080000|2022-06-08 14:21:20|640.2|639.9|640.3|640.1|640.5|640.1|640.2|639.9|1554
1654698090000|2022-06-08 14:21:30|640.2|640|639.8|639.5|640.2|640|639.6|639.4|18177
1654698100000|2022-06-08 14:21:40|640.1|639.6|640.3|640.1|640.3|640.1|640.1|639.5|10399
1654698110000|2022-06-08 14:21:50|||||||||221
1654698120000|2022-06-08 14:22:00|640.2|640|640.1|639.8|640.2|640|640.1|639.7|1535
1654698140000|2022-06-08 14:22:20|640|639.7|639.9|639.5|640|639.7|639.9|639.4|0
1654698150000|2022-06-08 14:22:30|639.8||639.8||639.8||639.8||0
1654698160000|2022-06-08 14:22:40|639.7|639.6|639.8|639.6|639.9|639.7|639.7|639.5|2693
1654698170000|2022-06-08 14:22:50|639.7|639.5|639.7|639.5|639.8|639.6|639.7|639.4|786
1654698180000|2022-06-08 14:23:00||639.4||639.4||639.5||639.4|100
1654698190000|2022-06-08 14:23:10|639.6|639.3|639.5|639.2|639.6|639.3|639.5|639.2|398
1654698200000|2022-06-08 14:23:20|639.4|639.1|639.2|638.9|639.4|639.1|639.2|638.9|415
1654698210000|2022-06-08 14:23:30|639.1|638.8|639.1|638.8|639.1|638.8|639|638.7|730
1654698220000|2022-06-08 14:23:40|639.2|638.9|639|638.5|639.2|638.9|638.7|638.5|648
1654698230000|2022-06-08 14:23:50|638.7|638.4|639|638.7|639|638.8|638.6|638.4|1248
1654698240000|2022-06-08 14:24:00|638.9|638.6|638.8|638.5|638.9|638.6|638.8|638.5|205
1654698250000|2022-06-08 14:24:10|638.7|638.6|638.7|638.5|638.8|638.6|638.7|638.4|1
1654698260000|2022-06-08 14:24:20|638.6||638.6||638.6||638.6||155
1654698270000|2022-06-08 14:24:30|638.5|638.4|638.6|638.3|638.6|638.4|638.5|638.1|789
1654698280000|2022-06-08 14:24:40||638.2||638.3||638.3||638.2|0
1654698290000|2022-06-08 14:24:50|638.7|638.4|638.9|638.6|638.9|638.7|638.7|638.4|3937
1654698300000|2022-06-08 14:25:00|639.2|639|638.9|638.8|639.2|639|638.9|638.7|1000
1654698310000|2022-06-08 14:25:10|638.8|638.7|638.8|638.6|638.8|638.7|638.8|638.6|2408
1654698320000|2022-06-08 14:25:20|638.9|638.7|638.9|638.7|638.9|638.8|638.9|638.7|855
1654698330000|2022-06-08 14:25:30|638.8|638.8|639.3|638.9|639.3|638.9|638.8|638.8|539
1654698340000|2022-06-08 14:25:40|639.2|638.8|639|638.7|639.2|638.9|639|638.7|3283
1654698350000|2022-06-08 14:25:50|639.2|638.8|639|638.7|639.2|638.8|639|638.7|1000
1654698360000|2022-06-08 14:26:00|638.9|638.6|639|638.7|639|638.7|638.9|638.6|1050
1654698370000|2022-06-08 14:26:10|638.9|638.8|639.6|639.1|639.6|639.1|638.9|638.8|2151
1654698380000|2022-06-08 14:26:20|639.5||639.5||639.5||639.5||118
1654698390000|2022-06-08 14:26:30|639.3|639|639.1|638.9|639.3|639|639|638.9|3403
1654698400000|2022-06-08 14:26:40|||||||||156
1654698410000|2022-06-08 14:26:50|639|638.8|638.9|638.6|639.1|638.8|638.9|638.6|865
1654698420000|2022-06-08 14:27:00|639|638.7|639|638.8|639|638.8|638.9|638.7|1432
1654698430000|2022-06-08 14:27:10|638.9|638.7|638.9|638.6|638.9|638.7|638.9|638.6|0
1654698440000|2022-06-08 14:27:20|638.8||638.8||638.9||638.8||0
1654698450000|2022-06-08 14:27:30|638.7||638.8||638.8||638.7||2467
1654698460000|2022-06-08 14:27:40|638.7|638.5|638.7|638.4|638.8|638.5|638.7|638.4|2533
1654698470000|2022-06-08 14:27:50|638.8|638.5|638.9|638.8|639|638.8|638.8|638.5|1667
1654698480000|2022-06-08 14:28:00|638.8|638.7|639|638.8|639|638.8|638.8|638.7|2036
1654698490000|2022-06-08 14:28:10|638.9|638.7|638.9|638.7|638.9|638.7|638.9|638.7|0
1654698500000|2022-06-08 14:28:20|639|638.8|639.2|639|639.4|639|639|638.8|513
1654698510000|2022-06-08 14:28:30|639.1|638.9|639.2|638.8|639.2|638.9|639.1|638.8|1
1654698520000|2022-06-08 14:28:40|639.1|638.9|639.1|638.9|639.1|638.9|639.1|638.9|0
1654698530000|2022-06-08 14:28:50||638.8||638.8||638.8||638.8|0
1654698540000|2022-06-08 14:29:00|639.2|638.9|640|639.6|640|639.6|639.2|638.9|2006
1654698550000|2022-06-08 14:29:10|639.9|639.7|639.7|639.3|640|639.8|639.7|639.3|2573
1654698560000|2022-06-08 14:29:20|639.5|639.2|639.5|639.2|639.5|639.2|639.5|639.2|0
1654698580000|2022-06-08 14:29:40||639.3||639.2||639.3||639.1|140
1654698590000|2022-06-08 14:29:50||639.3||639.3||639.3||639.3|0
1654698600000|2022-06-08 14:30:00|639.4|639.2|639.6|639.3|639.7|639.4|639.2|639|933
1654698610000|2022-06-08 14:30:10|639.7|639.4|639.9|639.6|640|639.6|639.6|639.4|634
1654698620000|2022-06-08 14:30:20|639.8|639.5|639.9|639.4|639.9|639.5|639.8|639.4|75
1654698630000|2022-06-08 14:30:30|640|639.5|640.3|640|640.3|640|640|639.5|2296
1654698640000|2022-06-08 14:30:40|640.4|640.3|640.3|640|640.5|640.3|640.3|640|10500
1654698650000|2022-06-08 14:30:50|640.4|640.1|640.3|640.1|640.4|640.1|640.3|640|1500
1654698660000|2022-06-08 14:31:00||640||640||640||640|0
1654698670000|2022-06-08 14:31:10|640.2|640.1|640.2|640|640.2|640.1|640.2|640|661
1654698680000|2022-06-08 14:31:20|640.1|640.1|640.2|640|640.4|640.2|640.1|640|15389
1654698690000|2022-06-08 14:31:30|640.3|640.2|640.5|640.2|640.5|640.3|640.3|640.2|756
1654698700000|2022-06-08 14:31:40|640.4||640.4||640.4||640.4||0
1654698710000|2022-06-08 14:31:50|640.3||640.3||640.3||640.3||1831
1654698720000|2022-06-08 14:32:00|||||||||1809
1654698730000|2022-06-08 14:32:10|||||||||591
1654698750000|2022-06-08 14:32:30|640.4|640.3|640.9|640.6|640.9|640.6|640.4|640.3|1922
1654698760000|2022-06-08 14:32:40|641.1|640.7|641.6|641.3|641.9|641.4|641.1|640.7|14846
1654698770000|2022-06-08 14:32:50|641.9|641.8|641.3|641.2|642|641.8|641.3|641.2|25754
1654698800000|2022-06-08 14:33:20|641.5|641.3|641.5|641.3|641.8|641.4|641.3|641.2|3101
1654698810000|2022-06-08 14:33:30|641.6|641.2|641.9|641.6|641.9|641.6|641.6|641.2|915
1654698820000|2022-06-08 14:33:40|642||642||642||642||178
1654698830000|2022-06-08 14:33:50|642.1|641.7|642.1|641.8|642.2|641.8|642|641.7|749
1654698840000|2022-06-08 14:34:00|642.2||642||642.2||642||0
1654698850000|2022-06-08 14:34:10|642.2|641.9|642.5|642|642.5|642|642.2|641.9|256
1654698860000|2022-06-08 14:34:20|642.2|642.1|642.5|642.2|642.5|642.2|642.2|642.1|197
1654698880000|2022-06-08 14:34:40|642.4|642.3|642.3|642.2|642.5|642.3|642.3|642.2|1200
1654698900000|2022-06-08 14:35:00|642.2|642|642|641.7|642.2|642|642|641.7|1691
1654698910000|2022-06-08 14:35:10|641.9|641.6|641.9|641.6|641.9|641.6|641.9|641.6|0
1654698930000|2022-06-08 14:35:30|641.8||641.9||641.9||641.8||274
1654698940000|2022-06-08 14:35:40|641.8||641.9||641.9||641.8||0
1654698950000|2022-06-08 14:35:50|641.8||641.9||641.9||641.8||0
1654698960000|2022-06-08 14:36:00|641.8|641.7|641.8|641.6|641.8|641.7|641.8|641.6|400
1654698980000|2022-06-08 14:36:20|641.9|641.7|642.3|642.1|642.4|642.2|641.9|641.7|11157
1654698990000|2022-06-08 14:36:30|642.6|642.2|642.7|642.4|643|642.6|642.6|642.2|24125
1654699000000|2022-06-08 14:36:40|642.6|642.3|642.4|642.1|642.6|642.3|642.4|642.1|145
1654699010000|2022-06-08 14:36:50|642.3||642.3||642.3||642.3||0
1654699020000|2022-06-08 14:37:00|642.4|642.2|642.3|642.1|642.4|642.3|642.3|642.1|685
1654699030000|2022-06-08 14:37:10|642.2|642|642.2|641.7|642.2|642|642.1|641.7|964
1654699040000|2022-06-08 14:37:20|642|641.8|641.9|641.6|642.2|641.9|641.9|641.6|2379
1654699070000|2022-06-08 14:37:50|641.7|641.7|641.5|641.4|641.7|641.7|641.5|641.4|500
1654699080000|2022-06-08 14:38:00|641.4|641.2|641.4|641.1|641.4|641.2|641.4|641.1|374
1654699100000|2022-06-08 14:38:20|641.3|641|641.3|641|641.3|641|641.3|641|0
1654699110000|2022-06-08 14:38:30|641.2|640.9|641.2|640.8|641.2|640.9|641.2|640.8|0
1654699120000|2022-06-08 14:38:40|641.1|640.7|641|640.6|641.1|640.7|640.9|640.6|886
1654699130000|2022-06-08 14:38:50||640.7||640.7||640.7||640.7|955
1654699150000|2022-06-08 14:39:10|640.9||640.9||641||640.9||1030
1654699160000|2022-06-08 14:39:20|641|640.8|641.6|641.2|641.7|641.3|641|640.8|5271
1654699170000|2022-06-08 14:39:30|641.5||641.5||641.5||641.5||15
1654699180000|2022-06-08 14:39:40|641.3||641.5||641.5||641.3||120
1654699190000|2022-06-08 14:39:50|641.6|641.4|641.8|641.4|641.8|641.5|641.6|641.4|1078
1654699200000|2022-06-08 14:40:00|641.6||641.6||641.6||641.6||0
1654699210000|2022-06-08 14:40:10|641.5||641.5||641.5||641.5||166
1654699220000|2022-06-08 14:40:20|641.6|641.5|641.7|641.5|641.8|641.6|641.6|641.5|328
1654699230000|2022-06-08 14:40:30|641.6|641.6|642|641.7|642.2|641.8|641.6|641.6|1172
1654699240000|2022-06-08 14:40:40|642.2|641.8|642.2|642|642.6|642|642.2|641.8|354
1654699250000|2022-06-08 14:40:50|642.4|642.1|642.7|642.3|642.7|642.3|642.4|642.1|1416
1654699260000|2022-06-08 14:41:00|642.9|642.4|643|642.7|643.2|643|642.9|642.4|3550
1654699270000|2022-06-08 14:41:10|642.9|642.6|642.6|642.3|642.9|642.6|642.6|642.3|419
1654699280000|2022-06-08 14:41:20|642.7|642.2|642.2|641.9|642.7|642.2|642.2|641.9|1140
1654699290000|2022-06-08 14:41:30|642.3|641.8|642.3|641.8|642.3|641.8|642.3|641.8|0
1654699310000|2022-06-08 14:41:50|642.2||642.2||642.2||642.2||0
1654699330000|2022-06-08 14:42:10|642.3|642.2|642.3|642.2|642.3|642.2|642.3|642.2|2003
1654699340000|2022-06-08 14:42:20|||||||||997
1654699350000|2022-06-08 14:42:30|642.4||642.3||642.4||642.3||1067
1654699370000|2022-06-08 14:42:50|642.4|642.3|642.3|642.2|642.5|642.3|642.3|642.2|500
1654699380000|2022-06-08 14:43:00|||||||||1000
1654699390000|2022-06-08 14:43:10|642.2|642|642.3|641.9|642.4|642|642.1|641.7|11500
1654699410000|2022-06-08 14:43:30|642.2|641.8|642.1|641.7|642.2|641.9|642|641.7|2765
1654699420000|2022-06-08 14:43:40|642|641.6|641.8|641.5|642|641.6|641.8|641.5|171
1654699430000|2022-06-08 14:43:50|641.7||641.8||641.8||641.7||1299
1654699440000|2022-06-08 14:44:00|641.7|641.6|641.9|641.8|641.9|641.8|641.7|641.6|739
1654699450000|2022-06-08 14:44:10|||||||||339
1654699460000|2022-06-08 14:44:20|642.4|641.9|642|641.8|642.4|642.1|642|641.8|11864
1654699470000|2022-06-08 14:44:30|642.1|642|642.5|642.1|642.6|642.2|642.1|642|1642
1654699480000|2022-06-08 14:44:40|642.4|642|642.3|642|642.4|642|642.3|642|352
1654699490000|2022-06-08 14:44:50|642.2|641.9|642|641.6|642.2|641.9|642|641.6|6446
1654699500000|2022-06-08 14:45:00||641.7||641.7||641.7||641.7|0
1654699510000|2022-06-08 14:45:10|641.9||641.9||641.9||641.9||0
1654699530000|2022-06-08 14:45:30|642|641.8|642.1|642|642.1|642|642|641.8|1802
1654699540000|2022-06-08 14:45:40|642.3|642.1|642.5|642.2|642.6|642.2|642.3|642.1|563
1654699550000|2022-06-08 14:45:50|642.7|642.3|642.5|642.3|642.7|642.4|642.5|642.3|1419
1654699560000|2022-06-08 14:46:00|642.4|642.2|642.6|642.3|642.7|642.4|642.4|642.2|156
1654699570000|2022-06-08 14:46:10|642.4|642.2|642.4|642.3|642.4|642.3|642.4|642.2|0
1654699580000|2022-06-08 14:46:20|642.3|642.2|642.3|642|642.3|642.2|642.3|642|1
1654699590000|2022-06-08 14:46:30||641.9||641.9||641.9||641.9|0
1654699600000|2022-06-08 14:46:40|642.2||642.3||642.3||642.2||0
1654699620000|2022-06-08 14:47:00|642.2|642|642.6|642.4|642.8|642.5|642.2|642|2818
1654699630000|2022-06-08 14:47:10|642.5|642.3|642.4|642.1|642.5|642.3|642.4|642.1|93
1654699670000|2022-06-08 14:47:50|642.6|642.2|642.8|642.4|642.8|642.4|642.6|642.2|1551
1654699680000|2022-06-08 14:48:00|642.9|642.5|642.8|642.5|642.9|642.8|642.8|642.5|5597
1654699690000|2022-06-08 14:48:10|642.7|642.4|642.4|642.1|642.7|642.4|642.4|642.1|1098
1654699720000|2022-06-08 14:48:40|642.3|642.2|642.3|642|642.3|642.2|642.2|642|650
1654699730000|2022-06-08 14:48:50|642.2||642.2||642.2||642.2||0
1654699750000|2022-06-08 14:49:10|642.3|641.9|642.3|642|642.3|642|642.2|641.8|4000
1654699760000|2022-06-08 14:49:20|642.2|641.9|642.2|641.9|642.2|641.9|642.2|641.9|0
1654699770000|2022-06-08 14:49:30|642.3|642|642.3|642|642.3|642.1|642.3|642|817
1654699780000|2022-06-08 14:49:40|642.2|641.9|642.1|641.9|642.2|641.9|642.1|641.8|0
1654699810000|2022-06-08 14:50:10|642.2|642|642.1|641.9|642.3|642.1|642|641.6|4003
1654699820000|2022-06-08 14:50:20|642.3|642|642.1|641.8|642.4|642.1|642.1|641.8|1422
1654699840000|2022-06-08 14:50:40|642||642||642||642||0
1654699850000|2022-06-08 14:50:50||641.7||641.7||641.7||641.7|0
1654699860000|2022-06-08 14:51:00||641.8||641.8||641.8||641.8|0
1654699870000|2022-06-08 14:51:10||641.7||641.7||641.7||641.7|0
1654699890000|2022-06-08 14:51:30|641.9|641.8|642|641.7|642|641.8|641.9|641.7|864
1654699910000|2022-06-08 14:51:50||641.6||641.6||641.6||641.6|0
1654699920000|2022-06-08 14:52:00|641.9|641.5|641.7|641.4|641.9|641.7|641.5|641.4|2114
1654699960000|2022-06-08 14:52:40|641.8|641.5|642.2|642|642.4|642.1|641.8|641.5|2598
1654699980000|2022-06-08 14:53:00|642.3|642.1|642.9|642.5|642.9|642.6|642.3|642.1|3798
1654699990000|2022-06-08 14:53:10|642.8|642.6|643.1|642.8|643.1|642.8|642.8|642.6|942
1654700000000|2022-06-08 14:53:20|643|642.7|643|642.7|643|642.7|643|642.6|0
1654700010000|2022-06-08 14:53:30|643.1|643|643.1|642.8|643.1|643|643.1|642.8|1568
1654700020000|2022-06-08 14:53:40|642.9|642.7|642.7|642.5|642.9|642.7|642.7|642.5|2789
1654700030000|2022-06-08 14:53:50|642.9|642.6|642.9|642.7|642.9|642.7|642.9|642.6|0
1654700040000|2022-06-08 14:54:00||642.6||642.6||642.6||642.6|0
1654700050000|2022-06-08 14:54:10||642.7||642.7||642.7||642.7|0
1654700060000|2022-06-08 14:54:20|642.8|642.6|642.8|642.6|642.8|642.6|642.8|642.6|0
1654700070000|2022-06-08 14:54:30|643|642.7|643.5|643|643.6|643|643|642.7|3194
1654700080000|2022-06-08 14:54:40|643.4|643.1|643.4|643|643.5|643.1|643.4|643|83
1654700090000|2022-06-08 14:54:50|643.2||643.2||643.2||643.2||0
1654700110000|2022-06-08 14:55:10|643.1|642.9|643|642.6|643.1|642.9|642.9|642.6|1322
1654700120000|2022-06-08 14:55:20||642.7||642.7||642.7||642.7|200
1654700130000|2022-06-08 14:55:30|642.9|642.6|642.9|642.7|642.9|642.7|642.9|642.6|0
1654700150000|2022-06-08 14:55:50|643|642.8|643.3|643|643.4|643|643|642.8|2145
1654700170000|2022-06-08 14:56:10|643.2|642.9|643.2|643|643.2|643|643.2|642.9|0
1654700190000|2022-06-08 14:56:30|643.1|642.9|643.1|642.8|643.1|642.9|643|642.8|2
1654700200000|2022-06-08 14:56:40|643|642.7|642.7|642.5|643|642.7|642.7|642.5|698
1654700210000|2022-06-08 14:56:50|642.8|642.6|642.8|642.4|642.9|642.6|642.7|642.4|875
1654700220000|2022-06-08 14:57:00|642.7|642.3|642.7|642.3|642.7|642.3|642.7|642.3|0
1654700230000|2022-06-08 14:57:10||642.4||642.4||642.4||642.4|0
1654700240000|2022-06-08 14:57:20|642.9|642.5|642.9|642.6|642.9|642.7|642.9|642.5|118
1654700250000|2022-06-08 14:57:30|642.7|642.7|643.1|642.8|643.2|642.8|642.7|642.7|413
1654700260000|2022-06-08 14:57:40|642.9|642.9|643.3|642.9|643.3|642.9|642.9|642.9|43
1654700270000|2022-06-08 14:57:50|643.2|642.8|643.1|642.9|643.2|642.9|643.1|642.8|0
1654700280000|2022-06-08 14:58:00|643||643||643||643||0
1654700300000|2022-06-08 14:58:20|642.9|642.8|643|642.7|643|642.8|642.9|642.7|1502
1654700330000|2022-06-08 14:58:50|||||||||20
1654700340000|2022-06-08 14:59:00||642.8||642.7||642.8||642.7|500
1654700370000|2022-06-08 14:59:30|642.9|642.6|642.5|642.2|642.9|642.6|642.5|642.2|3544
1654700380000|2022-06-08 14:59:40|642.6|642.3|642.9|642.6|642.9|642.7|642.6|642.2|4139
1654700390000|2022-06-08 14:59:50|642.8|642.7|642.9|642.8|643|642.8|642.8|642.7|1033
1654700400000|2022-06-08 15:00:00|643||643||643||643||365
1654700410000|2022-06-08 15:00:10|642.9|642.7|642.8|642.6|642.9|642.7|642.8|642.5|0
1654700420000|2022-06-08 15:00:20|642.9|642.7|643.1|642.9|643.1|642.9|642.9|642.7|1494
1654700430000|2022-06-08 15:00:30|643.2|643|643.4|643.1|643.5|643.1|643.2|642.9|1293
1654700440000|2022-06-08 15:00:40|643.2|643.2|643.4|643.2|643.4|643.2|643.2|643.2|64
1654700450000|2022-06-08 15:00:50||643.1||643.1||643.1||643.1|0
1654700460000|2022-06-08 15:01:00|643.3|643.2|643.4|643.2|643.4|643.2|643.3|643.1|1070
1654700470000|2022-06-08 15:01:10||643.1||643.1||643.1||643.1|0
1654700480000|2022-06-08 15:01:20|643.3||643.3||643.3||643.3||0
1654700490000|2022-06-08 15:01:30|643.2|643|642.9|642.6|643.2|643|642.9|642.6|353
1654700500000|2022-06-08 15:01:40|642.8|642.5|642.7|642.4|642.8|642.5|642.7|642.4|769
1654700510000|2022-06-08 15:01:50|642.8||642.7||642.8||642.7||0
1654700520000|2022-06-08 15:02:00|642.8|642.5|642.6|642.3|642.8|642.6|642.4|642.2|1938
1654700540000|2022-06-08 15:02:20|642.7|642.4|642.8|642.6|642.8|642.6|642.7|642.4|503
1654700550000|2022-06-08 15:02:30|643|642.7|642.9|642.6|643|642.7|642.7|642.6|717
1654700560000|2022-06-08 15:02:40|642.8|642.7|642.8|642.6|642.8|642.7|642.8|642.6|0
1654700570000|2022-06-08 15:02:50||642.5||642.6||642.6||642.5|0
1654700600000|2022-06-08 15:03:20|642.9|642.7|643.6|643.3|643.9|643.5|642.9|642.7|13090
1654700610000|2022-06-08 15:03:30|643.7||643.7||643.7||643.7||0
1654700620000|2022-06-08 15:03:40|643.5|643.4|643.9|643.5|644.1|643.7|643.5|643.4|1064
1654700630000|2022-06-08 15:03:50|643.8|643.4|643.6|643.3|643.8|643.4|643.6|643.3|844
1654700640000|2022-06-08 15:04:00|643.7|643.4|643.7|643.4|643.7|643.5|643.7|643.4|415
1654700650000|2022-06-08 15:04:10|643.6|643.3|643.7|643.4|643.8|643.7|643.6|643.3|5000
1654700680000|2022-06-08 15:04:40||643.5||643.4||643.5||643.4|500
1654700690000|2022-06-08 15:04:50|643.6|643.5|643.6|643.4|643.7|643.5|643.6|643.4|98
1654700700000|2022-06-08 15:05:00|643.9|643.8|643.8|643.7|643.9|643.8|643.6|643.5|8645
1654700710000|2022-06-08 15:05:10|643.9|643.8|643.4|643.2|643.9|643.8|643.4|643.2|3378
1654700720000|2022-06-08 15:05:20|643.3|643.1|643.3|643|643.4|643.1|643.3|643|406
1654700730000|2022-06-08 15:05:30||642.9||642.9||642.9||642.9|0
1654700750000|2022-06-08 15:05:50|643.4|643|643.9|643.6|644|643.6|643.4|643|3576
1654700760000|2022-06-08 15:06:00|644|643.7|643.8|643.5|644|643.7|643.8|643.5|131
1654700770000|2022-06-08 15:06:10|643.7|643.6|643.7|643.5|643.7|643.6|643.6|643.4|2422
1654700780000|2022-06-08 15:06:20|643.6|643.3|643.5|643.2|643.6|643.3|643.5|643.2|318
1654700790000|2022-06-08 15:06:30||643.1||643.1||643.1||643.1|0
1654700800000|2022-06-08 15:06:40|643.4|643|643.4|643|643.4|643|643.4|643|792
1654700810000|2022-06-08 15:06:50|643.3|642.9|643.2|642.8|643.3|642.9|643.2|642.8|0
1654700820000|2022-06-08 15:07:00|643.1||643.1||643.1||643.1||0
1654700830000|2022-06-08 15:07:10||642.9||642.8||642.9||642.8|0
1654700840000|2022-06-08 15:07:20|643|642.7|643.1|642.8|643.1|642.8|643|642.7|0
1654700860000|2022-06-08 15:07:40|643|642.7|643.1|642.8|643.1|642.8|643|642.7|0
1654700870000|2022-06-08 15:07:50|643|642.9|643.2|642.9|643.3|643|643|642.9|2338
1654700890000|2022-06-08 15:08:10|643.1|642.8|643.1|642.8|643.1|642.8|643.1|642.8|0
1654700910000|2022-06-08 15:08:30||642.9||642.9||642.9||642.9|0
1654700920000|2022-06-08 15:08:40||642.8||642.8||642.8||642.8|0
1654700930000|2022-06-08 15:08:50|643||643||643||643||0
1654700940000|2022-06-08 15:09:00|643.1|642.9|643.4|643.2|643.6|643.3|643.1|642.9|2887
1654700950000|2022-06-08 15:09:10|643.5|643.3|643.4|643.2|643.5|643.3|643.4|643.2|0
1654700960000|2022-06-08 15:09:20|643.5|643.4|643.4|643.2|643.5|643.4|643.4|643.2|2500
1654700970000|2022-06-08 15:09:30|643.5|643.1|643.3|643.1|643.5|643.1|643.3|643.1|558
1654700990000|2022-06-08 15:09:50|643.2|643|643.2|643|643.3|643.1|643.2|643|1296
1654701010000|2022-06-08 15:10:10|643.1|642.9|643.1|642.8|643.2|642.9|643|642.8|5000
1654701020000|2022-06-08 15:10:20|643||643||643||643||0
1654701030000|2022-06-08 15:10:30|642.9|642.7|642.9|642.6|643|642.7|642.9|642.6|857
1654701040000|2022-06-08 15:10:40|642.8|642.7|642.8|642.6|642.8|642.7|642.8|642.6|0
1654701050000|2022-06-08 15:10:50|642.9|642.7|643|642.7|643|642.9|642.9|642.6|2719
1654701060000|2022-06-08 15:11:00|642.9|642.6|643|642.7|643|642.7|642.9|642.6|849
1654701070000|2022-06-08 15:11:10|642.9|642.6|642.9|642.6|642.9|642.6|642.9|642.6|0
1654701080000|2022-06-08 15:11:20|642.8|642.7|642.5|642.2|643|642.8|642.5|642.2|5122
1654701090000|2022-06-08 15:11:30|642.4|642.1|642.4|642.2|642.4|642.2|642.4|642.1|0
1654701100000|2022-06-08 15:11:40|642.5|642.1|642.3|642|642.5|642.3|642.2|642|2761
1654701110000|2022-06-08 15:11:50|642.2||642.2||642.2||642.2||0
1654701120000|2022-06-08 15:12:00|642.1|641.9|641.5|641.2|642.1|641.9|641.5|641.2|3534
1654701130000|2022-06-08 15:12:10||641.1||641.1||641.1||641.1|0
1654701140000|2022-06-08 15:12:20|641.4||641.3||641.5||641.3||766
1654701160000|2022-06-08 15:12:40|641.4|641.2|641.8|641.5|641.8|641.6|641.4|641.2|4536
1654701170000|2022-06-08 15:12:50|641.6|641.6|641.8|641.6|641.8|641.6|641.6|641.5|136
1654701180000|2022-06-08 15:13:00|641.9|641.7|641.9|641.7|642.1|641.8|641.7|641.6|2802
1654701190000|2022-06-08 15:13:10|642.1|641.8|642.1|641.8|642.1|641.9|641.9|641.7|1005
1654701200000|2022-06-08 15:13:20|642|641.7|641.9|641.6|642|641.7|641.9|641.6|353
1654701240000|2022-06-08 15:14:00|642.1|642|641.9|641.6|642.1|642|641.8|641.6|11294
1654701250000|2022-06-08 15:14:10|642|641.7|642.2|641.9|642.2|641.9|641.8|641.6|3989
1654701260000|2022-06-08 15:14:20|641.9|641.8|642.1|641.9|642.2|641.9|641.9|641.8|177
1654701270000|2022-06-08 15:14:30||642||642||642||642|154
1654701280000|2022-06-08 15:14:40|642|641.9|642.5|642.2|642.5|642.3|642|641.9|7015
1654701290000|2022-06-08 15:14:50|642.4||642.4||642.5||642.4||184
1654701300000|2022-06-08 15:15:00|642.3|642.1|642.2|642.1|642.4|642.1|642.1|641.9|4143
1654701310000|2022-06-08 15:15:10|642.1|642|642.1|642|642.1|642|642.1|642|6000
1654701330000|2022-06-08 15:15:30|642.2||642.2||642.2||642.2||382
1654701340000|2022-06-08 15:15:40||641.9||641.9||641.9||641.9|39
1654701350000|2022-06-08 15:15:50|642.1|641.8|642|641.7|642.1|641.8|642|641.7|425
1654701360000|2022-06-08 15:16:00|641.9|641.6|641.9|641.7|641.9|641.7|641.9|641.6|0
1654701370000|2022-06-08 15:16:10|642|641.8|642|641.8|642|641.8|642|641.8|667
1654701380000|2022-06-08 15:16:20|642.1|641.9|642.2|641.8|642.3|642|642|641.8|3818
1654701390000|2022-06-08 15:16:30|642.1|642|642.1|642|642.1|642|642.1|641.8|7338
1654701400000|2022-06-08 15:16:40|642|641.8|642|641.8|642.1|641.8|642|641.7|1
1654701410000|2022-06-08 15:16:50|641.9|641.7|641.9|641.7|642|641.7|641.6|641.4|2871
1654701430000|2022-06-08 15:17:10|641.8|641.6|641.7|641.5|641.8|641.6|641.7|641.5|4292
1654701450000|2022-06-08 15:17:30|641.8|641.6|641.9|641.7|641.9|641.7|641.7|641.6|2385
1654701460000|2022-06-08 15:17:40|642|641.8|641.9|641.7|642|641.8|641.9|641.7|576
1654701470000|2022-06-08 15:17:50|641.8|641.6|641.8|641.6|641.9|641.6|641.8|641.6|940
1654701480000|2022-06-08 15:18:00||641.5||641.6||641.6||641.5|0
1654701500000|2022-06-08 15:18:20|641.7|641.5|641.6|641.5|641.7|641.5|641.6|641.5|1974
1654701510000|2022-06-08 15:18:30|641.7||641.7||641.7||641.6||1
1654701520000|2022-06-08 15:18:40|641.6|641.6|641.8|641.6|641.8|641.6|641.6|641.5|2819
1654701530000|2022-06-08 15:18:50|641.9|641.7|642.1|641.8|642.1|641.8|641.9|641.7|2276
1654701540000|2022-06-08 15:19:00|642.3|642|642.2|642|642.3|642|642.2|642|12981
1654701550000|2022-06-08 15:19:10|642.1|641.9|641.9|641.6|642.2|641.9|641.9|641.6|6033
1654701560000|2022-06-08 15:19:20|641.8|641.5|641.7|641.4|641.8|641.5|641.7|641.4|0
1654701570000|2022-06-08 15:19:30||641.5||641.4||641.5||641.4|149
1654701590000|2022-06-08 15:19:50|641.6|641.5|641.9|641.7|641.9|641.7|641.5|641.5|8461
1654701600000|2022-06-08 15:20:00|||||||||704
1654701620000|2022-06-08 15:20:20|642|641.8|642.1|641.8|642.2|641.9|642|641.8|5205
1654701630000|2022-06-08 15:20:30|642|641.7|642|641.8|642|641.8|642|641.7|0
1654701640000|2022-06-08 15:20:40|642.1|641.9|642.2|642|642.4|642.1|642|641.9|8161
1654701650000|2022-06-08 15:20:50|642.1|642.1|642.3|642|642.4|642.1|642.1|642|1970
1654701660000|2022-06-08 15:21:00|642.2||642.2||642.2||642.2||0
1654701670000|2022-06-08 15:21:10|642.1|641.9|642.1|641.9|642.2|642|642|641.9|3160
1654701680000|2022-06-08 15:21:20|642||642||642||642||2925
1654701690000|2022-06-08 15:21:30|642.1|642|642.4|642.2|642.5|642.2|642.1|642|7047
1654701700000|2022-06-08 15:21:40|642.3|642.1|642.3|642.1|642.3|642.1|642.3|642.1|0
1654701720000|2022-06-08 15:22:00|642.2|642|641.8|641.5|642.2|642|641.7|641.5|30898
1654701730000|2022-06-08 15:22:10|641.7|641.4|641.7|641.4|641.8|641.4|641.7|641.4|724
1654701740000|2022-06-08 15:22:20||641.5||641.5||641.5||641.5|300
1654701750000|2022-06-08 15:22:30||641.4||641.4||641.4||641.4|0
1654701760000|2022-06-08 15:22:40|641.6||641.6||641.7||641.6||0
1654701770000|2022-06-08 15:22:50|641.7|641.5|641.7|641.5|641.7|641.6|641.6|641.5|3065
1654701780000|2022-06-08 15:23:00|641.8|641.6|641.7|641.5|641.8|641.6|641.7|641.5|4392
1654701790000|2022-06-08 15:23:10||641.6||641.5||641.6||641.5|400
1654701800000|2022-06-08 15:23:20|641.6|641.4|641.6|641.4|641.7|641.5|641.6|641.4|1554
1654701820000|2022-06-08 15:23:40|641.5|641.5|641.8|641.7|641.9|641.7|641.5|641.5|6666
1654701830000|2022-06-08 15:23:50|641.9|641.8|642.3|642.1|642.4|642.1|641.9|641.7|1981
1654701840000|2022-06-08 15:24:00|642.4|642|642.1|641.8|642.4|642|642|641.7|326
1654701850000|2022-06-08 15:24:10|642|641.7|641.8|641.6|642|641.7|641.8|641.6|387
1654701860000|2022-06-08 15:24:20||641.5||641.5||641.5||641.5|0
1654701870000|2022-06-08 15:24:30|641.7|641.6|641.8|641.5|641.9|641.6|641.7|641.5|1000
1654701880000|2022-06-08 15:24:40|641.7|641.6|641.7|641.5|641.7|641.6|641.7|641.5|0
1654701890000|2022-06-08 15:24:50|641.8|641.4|641.7|641.4|641.8|641.6|641.7|641.4|864
1654701900000|2022-06-08 15:25:00|641.6|641.5|641.6|641.5|641.7|641.5|641.6|641.5|865
1654701910000|2022-06-08 15:25:10|641.5|641.4|641.6|641.4|641.6|641.4|641.5|641.3|0
1654701930000|2022-06-08 15:25:30|641.7|641.5|641.8|641.6|641.8|641.6|641.7|641.5|2350
1654701940000|2022-06-08 15:25:40|641.9|641.7|641.8|641.6|642|641.9|641.8|641.6|6376
1654701950000|2022-06-08 15:25:50|641.7|641.5|641.8|641.5|642|641.8|641.6|641.5|21786
1654701960000|2022-06-08 15:26:00|641.7|641.6|641.7|641.5|641.8|641.6|641.7|641.5|1500
1654701970000|2022-06-08 15:26:10|641.6|641.6|641.7|641.5|641.7|641.6|641.6|641.5|1157
1654701980000|2022-06-08 15:26:20|641.6||641.7||641.7||641.6||826
1654702020000|2022-06-08 15:27:00|641.8|641.6|642|641.8|642.1|642|641.8|641.6|10901
1654702040000|2022-06-08 15:27:20|641.9|641.7|642|641.8|642.1|641.8|641.9|641.6|4979
1654702050000|2022-06-08 15:27:30|642.1|641.9|642.3|642|642.3|642|642.1|641.9|1734
1654702060000|2022-06-08 15:27:40|642.5|642.1|642.5|642.3|642.6|642.3|642.5|642.1|1133
1654702070000|2022-06-08 15:27:50|642.4|642.2|642.4|642.2|642.5|642.2|642.4|642.2|1611
1654702080000|2022-06-08 15:28:00|642.3|642.1|642.3|642.1|642.4|642.1|642.3|642.1|0
1654702090000|2022-06-08 15:28:10|642.2|642|642.2|642|642.3|642|642.2|642|306
1654702100000|2022-06-08 15:28:20|642.1|641.9|642|641.7|642.2|641.9|641.9|641.7|1726
1654702110000|2022-06-08 15:28:30|641.9|641.8|641.8|641.6|641.9|641.8|641.8|641.6|72
1654702120000|2022-06-08 15:28:40|641.7|641.5|641.6|641.5|641.8|641.5|641.6|641.5|1836
1654702130000|2022-06-08 15:28:50|641.8|641.4|641.6|641.4|641.8|641.6|641.6|641.4|4575
1654702140000|2022-06-08 15:29:00|641.5|641.3|641.6|641.4|641.6|641.4|641.4|641.2|2702
1654702150000|2022-06-08 15:29:10|641.5|641.3|641.7|641.3|641.7|641.5|641.5|641.3|2478
1654702160000|2022-06-08 15:29:20|641.4|641.2|641.7|641.4|641.7|641.4|641.4|641.2|3799
1654702170000|2022-06-08 15:29:30|641.6|641.3|641.6|641.2|641.6|641.3|641.5|641.2|1019
1654702180000|2022-06-08 15:29:40|641.4|641.3|641.3|641.1|641.6|641.3|641.3|641.1|1477
1654702190000|2022-06-08 15:29:50|641.2|641|641.3|641.1|641.3|641.1|641.2|641|312
1654758000000|2022-06-09 07:00:00|640|638.5|639.9|638.7|640.4|639.1|639.7|638.5|887
1654758010000|2022-06-09 07:00:10|639.6|638.6|639.4|638.5|639.9|638.8|639.4|638.5|5150
1654758020000|2022-06-09 07:00:20|639.3|638.3|638.9|637.6|639.4|638.3|638.5|637.5|5965
1654758030000|2022-06-09 07:00:30|638.8|637.5|638.2|637.1|638.8|637.7|638.2|637.1|16048
1654758040000|2022-06-09 07:00:40|638.1||637.7||638.2||637.6||6177
1654758050000|2022-06-09 07:00:50|637.6|637.7|638|637.1|638|637.7|637.6|637.1|3000
1654758060000|2022-06-09 07:01:00|637.8|637.4|638.1|637.4|638.3|637.5|637.8|637.4|1479
1654758070000|2022-06-09 07:01:10|638.3|637.5|638.1|637.5|638.3|637.5|638.1|637.4|943
1654758080000|2022-06-09 07:01:20|638|637.4|637.9|637.1|638.1|637.4|637.9|637.1|5758
1654758090000|2022-06-09 07:01:30|637.8|637.2|637.8|637.2|637.9|637.2|637.6|637.2|0
1654758110000|2022-06-09 07:01:50|637.9|637.3|638.3|637.5|638.3|637.5|637.9|637.3|1167
1654758120000|2022-06-09 07:02:00|638.2|638.3|639.5|638.3|639.8|638.7|638.2|637.6|3696
1654758130000|2022-06-09 07:02:10|639.4||639.2||639.4||639.1||0
1654758140000|2022-06-09 07:02:20|639.1||639.1||639.2||639.1||0
1654758170000|2022-06-09 07:02:50|639.2|638.4|639.1|638.1|639.6|639|639.1|638|5716
1654758180000|2022-06-09 07:03:00|639|638.2|638.2|637.1|639|638.2|638.2|637.1|5107
1654758190000|2022-06-09 07:03:10|638.1||638||638.1||638||0
1654758200000|2022-06-09 07:03:20|637.9|637.3|638|637.3|638|637.3|637.8|637.3|94
1654758210000|2022-06-09 07:03:30|638.1|637.4|638|637.4|638.3|637.4|638|637.3|500
1654758230000|2022-06-09 07:03:50|638.2|637.5|638.5|638.1|638.5|638.1|638.2|637.5|754
1654758240000|2022-06-09 07:04:00|638.4|638|638.4|637.5|638.4|638|638.3|637.4|2230
1654758250000|2022-06-09 07:04:10|638.3|637.4|638.3|637.5|638.4|637.5|638.3|637.4|0
1654758260000|2022-06-09 07:04:20|638.4|637.4|638.3|637.4|638.4|637.5|638.2|637.4|500
1654758270000|2022-06-09 07:04:30|638.4|637.5|638.5|638|638.5|638|638.4|637.5|897
1654758290000|2022-06-09 07:04:50|638.4|637.9|638.3|637.7|638.4|637.9|638.2|637.4|3831
1654758300000|2022-06-09 07:05:00|638.4|637.8|638.6|638|639.2|638.5|638.4|637.8|4229
1654758310000|2022-06-09 07:05:10|638.7|638.1|639.5|638.9|639.5|638.9|638.7|638.1|2365
1654758320000|2022-06-09 07:05:20|639.6|639|640|639.3|640|639.6|639.6|639|8412
1654758330000|2022-06-09 07:05:30|640.1|639.4|640|639.4|640.3|640|640|639.3|20189
1654758340000|2022-06-09 07:05:40|639.9|639.3|639.5|638.8|639.9|639.3|639.5|638.8|1280
1654758360000|2022-06-09 07:06:00|639.4|638.9|639.4|638.7|639.4|639|639.4|638.7|0
1654758370000|2022-06-09 07:06:10|639.3|638.6|639.2|638.5|639.3|638.6|639.2|638.5|0
1654758380000|2022-06-09 07:06:20|638.7|638.6|639.1|638.6|639.2|638.6|638.7|638.6|3898
1654758390000|2022-06-09 07:06:30|639.6|638.7|639.3|638.7|639.6|638.9|639.3|638.6|12000
1654758400000|2022-06-09 07:06:40|639.4|638.8|639.5|638.9|639.5|638.9|639.4|638.8|0
1654758410000|2022-06-09 07:06:50|639.4|639|639.7|639.1|639.7|639.1|639.4|639|1750
1654758420000|2022-06-09 07:07:00|639.6|639|639.6|639|639.6|639|639.6|639|100
1654758430000|2022-06-09 07:07:10|639.5|638.9|639.5|639|639.5|639.2|639.2|638.7|2285
1654758440000|2022-06-09 07:07:20|639.6|639.1|640|639.5|640|639.5|639.6|639.1|1023
1654758450000|2022-06-09 07:07:30|639.9|639.4|640|639.3|640|639.4|639.7|639.2|1024
1654758460000|2022-06-09 07:07:40||639.4||639.4||639.4||639.4|0
1654758470000|2022-06-09 07:07:50|639.9|639.3|639.4|638.9|640|639.3|639.4|638.9|1804
1654758480000|2022-06-09 07:08:00|639.3|639|639.3|639|639.3|639|639.3|639|0
1654758490000|2022-06-09 07:08:10|639.9|639.1|639.6|638.8|639.9|639.2|639.3|638.8|11313
1654758500000|2022-06-09 07:08:20||638.9||638.9||638.9||638.9|0
1654758540000|2022-06-09 07:09:00|639.4|638.8|639|638.6|639.4|638.8|638.6|638|17407
1654758550000|2022-06-09 07:09:10|638.9|638.3|639|638.4|639|638.4|638.8|638.3|3000
1654758570000|2022-06-09 07:09:30|638.9|638.6|639.3|638.9|639.4|639.3|638.9|638.6|10865
1654758580000|2022-06-09 07:09:40|639.4|639|639.2|638.9|639.4|639|639.2|638.9|0
1654758590000|2022-06-09 07:09:50|639.1|639|639.6|639|639.7|639|639.1|638.9|500
1654758600000|2022-06-09 07:10:00|639.7|639.1|640|639.4|640|639.4|639.7|639.1|0
1654758610000|2022-06-09 07:10:10|639.9|639.3|638.9|638.7|639.9|639.3|638.9|638.6|3650
1654758620000|2022-06-09 07:10:20|639|638.6|638.8|638.4|639|638.7|638.6|638.2|11023
1654758630000|2022-06-09 07:10:30|638.7|638.3|639|638.7|639|638.8|638.7|638.3|3144
1654758640000|2022-06-09 07:10:40|639.1|638.8|639.2|638.7|639.6|639.2|639.1|638.7|14415
1654758650000|2022-06-09 07:10:50|639.3|638.8|639.1|638.6|639.3|639.1|639.1|638.6|505
1654758670000|2022-06-09 07:11:10|639.2||639.2||639.2||639.2||0
1654758690000|2022-06-09 07:11:30|639.1||639.1||639.1||639.1||0
1654758700000|2022-06-09 07:11:40|639.2|638.7|639.2|638.7|639.2|638.8|639.2|638.7|500
1654758710000|2022-06-09 07:11:50|639.1|638.6|639.1|638.6|639.1|638.6|639.1|638.6|200
1654758730000|2022-06-09 07:12:10||638.7||638.7||638.7||638.7|150
1654758740000|2022-06-09 07:12:20|639|638.6|638.7|638.6|639|638.6|638.7|638.6|53564
1654758750000|2022-06-09 07:12:30|638.6|638.4|638.3|638|638.7|638.4|638.3|638|8515
1654758760000|2022-06-09 07:12:40|638.2|637.9|638.2|637.6|638.2|637.9|637.9|637.3|1248
1654758770000|2022-06-09 07:12:50|637.9||637.9||637.9||637.9||0
1654758780000|2022-06-09 07:13:00|638.1||638||638.2||638||0
1654758790000|2022-06-09 07:13:10|638.1|637.7|638.7|638.4|638.7|638.4|638.1|637.7|9419
1654758800000|2022-06-09 07:13:20||638.5||638.4||638.5||638.4|299
1654758820000|2022-06-09 07:13:40|638.6|638.3|638.6|638.1|638.7|638.4|638.4|638.1|1173
1654758830000|2022-06-09 07:13:50|638.5|638|638.7|638.4|638.7|638.5|638.4|638|0
1654758850000|2022-06-09 07:14:10|638.6|638.2|638.9|638.5|639|638.8|638.5|638.2|20187
1654758860000|2022-06-09 07:14:20|638.8||638.8||638.8||638.8||0
1654758870000|2022-06-09 07:14:30|638.7|638.3|638.7|638.2|638.7|638.3|638.6|638.2|571
1654758890000|2022-06-09 07:14:50|638.8|638.3|638.2|637.8|638.8|638.3|638.1|637.8|2694
1654758900000|2022-06-09 07:15:00|638.1|637.7|638.1|637.7|638.1|637.7|638|637.7|0
1654758910000|2022-06-09 07:15:10||637.8||637.8||637.8||637.8|0
1654758920000|2022-06-09 07:15:20|638.2|637.7|638.4|638.1|638.4|638.1|638.2|637.7|839
1654758930000|2022-06-09 07:15:30|638.5|638.2|639.2|638.6|639.3|638.8|638.5|638.2|4315
1654758940000|2022-06-09 07:15:40|639.1||639.1||639.1||639.1||0
1654758950000|2022-06-09 07:15:50|639|638.5|639.1|638.6|639.1|638.6|638.9|638.4|1633
1654758960000|2022-06-09 07:16:00|639|638.5|638.9|638.4|639|638.5|638.8|638.4|1062
1654758970000|2022-06-09 07:16:10|638.8|638.3|638.8|638.3|638.8|638.3|638.8|638.2|0
1654758980000|2022-06-09 07:16:20||638.4||638.4||638.4||638.4|0
1654759000000|2022-06-09 07:16:40||638.5||638.5||638.5||638.5|0
1654759020000|2022-06-09 07:17:00|638.3|638.2|638.8|638.4|638.8|638.4|638.3|638.2|5000
1654759040000|2022-06-09 07:17:20|638.7|638.3|638.4|638|638.7|638.3|638.4|638|857
1654759050000|2022-06-09 07:17:30|638.3||638.3||638.3||638.3||0
1654759100000|2022-06-09 07:18:20|638.5|638.1|638|637.7|638.5|638.1|638|637.7|7280
1654759120000|2022-06-09 07:18:40||637.8||637.8||637.8||637.8|0
1654759130000|2022-06-09 07:18:50|638.1|637.9|638.2|637.9|638.2|637.9|638.1|637.9|1177
1654759140000|2022-06-09 07:19:00|||||||||8
1654759150000|2022-06-09 07:19:10|638.1||638.1||638.1||638.1||0
1654759160000|2022-06-09 07:19:20|638|637.8|638|637.4|638|637.8|637.9|637.3|745
1654759180000|2022-06-09 07:19:40|637.9|637.3|638.1|637.8|638.1|637.9|637.6|637.1|2162
1654759220000|2022-06-09 07:20:20|638||638.1||638.1||637.9||1615
1654759230000|2022-06-09 07:20:30|638.2|637.9|638.1|637.8|638.3|637.9|638.1|637.8|1034
1654759250000|2022-06-09 07:20:50|638|637.7|637.9|637.7|638|637.7|637.9|637.7|1595
1654759260000|2022-06-09 07:21:00||637.8||637.8||637.8||637.8|0
1654759270000|2022-06-09 07:21:10|637.8|637.7|637.5|637.2|637.9|637.7|637.5|637.2|2500
1654759280000|2022-06-09 07:21:20|637.7|637.3|637.6|637.3|637.8|637.5|637.6|637.3|3267
1654759290000|2022-06-09 07:21:30||637.2||637.2||637.2||637.2|5
1654759300000|2022-06-09 07:21:40|637.7|637.4|638.1|637.9|638.1|637.9|637.7|637.4|2706
1654759310000|2022-06-09 07:21:50|638|637.8|638.1|637.8|638.1|637.8|638|637.7|0
1654759340000|2022-06-09 07:22:20|638|637.6|638.1|637.6|638.1|637.6|637.9|637.5|1575
1654759350000|2022-06-09 07:22:30|638|637.5|638.1|637.6|638.1|637.6|638|637.5|0
1654759360000|2022-06-09 07:22:40|638|637.7|637.9|637.7|638|637.7|637.9|637.7|0
1654759370000|2022-06-09 07:22:50|||||||||33
1654759380000|2022-06-09 07:23:00|638|637.8|637.7|637.4|638.2|637.9|637.6|637.4|9594
1654759390000|2022-06-09 07:23:10|637.6|637.3|637.5|637|637.6|637.3|637.3|637|466
1654759400000|2022-06-09 07:23:20|637.6||637.6||637.6||637.6||0
1654759410000|2022-06-09 07:23:30|637.7|637.1|637.6|637.2|637.7|637.2|637.6|637.1|0
1654759420000|2022-06-09 07:23:40|637.5|637.3|637.7|637.3|637.7|637.3|637.5|637.3|0
1654759430000|2022-06-09 07:23:50|637.6||637.7||637.7||637.6||0
1654759440000|2022-06-09 07:24:00||637.4||637.4||637.4||637.4|0
1654759460000|2022-06-09 07:24:20|637.6|637.3|637.4|637.1|637.6|637.3|637.2|637.1|1679
1654759470000|2022-06-09 07:24:30||637||637.1||637.1||637|0
1654759480000|2022-06-09 07:24:40||637||637||637||637|0
1654759490000|2022-06-09 07:24:50|637.5|637.1|637.9|637.6|637.9|637.8|637.5|637.1|2445
1654759510000|2022-06-09 07:25:10|638|637.7|638.2|637.7|638.3|637.7|638|637.7|576
1654759520000|2022-06-09 07:25:20||637.8||637.8||637.8||637.8|0
1654759530000|2022-06-09 07:25:30|638.3||638.4||638.4||638.3||0
1654759540000|2022-06-09 07:25:40|638.3||638.3||638.3||638.3||0
1654759550000|2022-06-09 07:25:50|638.2||638.3||638.3||638.2||0
1654759560000|2022-06-09 07:26:00|638.2|637.7|637.9|637.3|638.2|637.7|637.8|637.3|300
1654759570000|2022-06-09 07:26:10|637.8||637.8||637.8||637.8||0
1654759580000|2022-06-09 07:26:20||637.4||637.3||637.4||637.3|155
1654759590000|2022-06-09 07:26:30||637.5||637.5||637.5||637.5|0
1654759600000|2022-06-09 07:26:40|637.9|637.6|638.1|637.6|638.2|637.7|637.9|637.6|833
1654759610000|2022-06-09 07:26:50|638||638||638||638||0
1654759620000|2022-06-09 07:27:00|637.9|637.5|637.4|637|637.9|637.5|637.4|637|3115
1654759630000|2022-06-09 07:27:10|637.5|637.1|637.5|637.1|637.5|637.1|637.5|637.1|1249
1654759640000|2022-06-09 07:27:20|637.4|637.2|637.3|637|637.4|637.2|637.2|637|833
1654759650000|2022-06-09 07:27:30|637|636.9|637.1|636.6|637.2|636.9|636.9|636.6|5596
1654759680000|2022-06-09 07:28:00|637|636.5|637.1|636.6|637.1|637|637|636.5|1615
1654759700000|2022-06-09 07:28:20|||||||||30
1654759710000|2022-06-09 07:28:30|637|636.5|636.5|636.2|637|636.5|636.2|636.1|10084
1654759720000|2022-06-09 07:28:40|636.6|636.1|635.9|635.6|636.6|636.1|635.9|635.6|41089
1654759740000|2022-06-09 07:29:00|635.8|635.7|636|635.6|636|635.8|635.7|635.6|4335
1654759750000|2022-06-09 07:29:10||635.7||635.7||635.7||635.7|0
1654759760000|2022-06-09 07:29:20|636.1||636.1||636.2||636.1||1000
1654759770000|2022-06-09 07:29:30|636|635.6|636|635.6|636|635.6|635.9|635.6|302
1654759780000|2022-06-09 07:29:40|636.1|635.7|636.5|636.1|636.5|636.1|636.1|635.7|451
1654759790000|2022-06-09 07:29:50|636.6|636.3|637|636.4|637|636.4|636.6|636.3|288
1654759800000|2022-06-09 07:30:00|636.9|636.6|636.9|636.6|636.9|636.6|636.9|636.6|0
1654759810000|2022-06-09 07:30:10|636.8|636.5|636.7|636|636.9|636.6|636.7|636|358
1654759820000|2022-06-09 07:30:20|636.6|635.9|636.4|635.8|636.6|635.9|636.3|635.8|0
1654759830000|2022-06-09 07:30:30|636.3|635.7|636.2|635.8|636.3|635.8|636.2|635.7|0
1654759840000|2022-06-09 07:30:40|636.3|635.9|636.3|635.9|636.3|635.9|636.3|635.9|0
1654759860000|2022-06-09 07:31:00|636.2|635.8|635.7|635.3|636.2|635.8|635.7|635.2|1230
1654759870000|2022-06-09 07:31:10|635.8|635.4|636.2|635.8|636.3|635.8|635.8|635.4|438
1654759880000|2022-06-09 07:31:20|636.3|635.9|636.3|636|636.3|636|636.2|635.9|418
1654759890000|2022-06-09 07:31:30|636.2|636.1|636.3|636.1|636.3|636.1|636.2|636.1|0
1654759920000|2022-06-09 07:32:00|636.4|636.2|636.7|636.5|636.9|636.6|636.4|636.2|536
1654759930000|2022-06-09 07:32:10|636.8|636.6|637.4|637|637.7|637.2|636.8|636.6|11686
1654759940000|2022-06-09 07:32:20|637.3|636.9|637.2|637.1|637.3|637.1|637.2|636.9|0
1654759950000|2022-06-09 07:32:30|637.3|636.9|637.3|636.9|637.3|637.1|637.3|636.9|870
1654759960000|2022-06-09 07:32:40|637.2||637.3||637.3||637.2||0
1654759970000|2022-06-09 07:32:50|637.2||637.2||637.3||637.2||0
1654759980000|2022-06-09 07:33:00|637.3|636.8|636.5|636|637.3|636.8|636.3|635.9|1639
1654759990000|2022-06-09 07:33:10||636.1||636.1||636.1||636.1|0
1654760000000|2022-06-09 07:33:20|636.6|636.3|637.1|636.6|637.1|636.6|636.6|636.3|0
1654760010000|2022-06-09 07:33:30||636.7||636.7||636.7||636.7|0
1654760030000|2022-06-09 07:33:50|637|636.6|636.1|635.7|637|636.6|636.1|635.7|2051
1654760040000|2022-06-09 07:34:00|636|635.6|636.1|635.5|636.1|635.6|635.9|635.4|200
1654760050000|2022-06-09 07:34:10|635.9|635.4|635.8|635.3|635.9|635.4|635.8|635.3|0
1654760060000|2022-06-09 07:34:20|635.7||635.7||635.7||635.7||0
1654760070000|2022-06-09 07:34:30|635.3|635.2|635.4|635.1|635.8|635.3|635.3|635|35308
1654760090000|2022-06-09 07:34:50|635.3|635|634.7|634.5|635.3|635|634.7|634.5|30669
1654760100000|2022-06-09 07:35:00|634.8|634.6|635.2|634.6|635.2|634.8|634.8|634.6|1015
1654760110000|2022-06-09 07:35:10|635.1|634.5|634.9|634.8|635.1|634.8|634.8|634.5|0
1654760120000|2022-06-09 07:35:20|635.1|634.9|635.2|634.9|635.5|635|635.1|634.8|1275
1654760130000|2022-06-09 07:35:30|635.1|634.8|635.2|634.8|635.2|635.1|635.1|634.8|1222
1654760140000|2022-06-09 07:35:40|635.1||635||635.1||635||0
1654760150000|2022-06-09 07:35:50|635.1||635||635.1||635||0
1654760170000|2022-06-09 07:36:10|635.2|634.9|635.2|634.9|635.2|635|635|634.9|5289
1654760180000|2022-06-09 07:36:20||635||635||635||635|0
1654760190000|2022-06-09 07:36:30|635.3|635.1|635.5|635.2|635.7|635.3|635.3|634.8|1516
1654760200000|2022-06-09 07:36:40|635.6|635.3|635.5|635.2|635.6|635.3|635.5|635.2|916
1654760210000|2022-06-09 07:36:50|634.9|634.8|635.3|634.9|635.5|635.3|634.9|634.8|8058
1654760220000|2022-06-09 07:37:00||635.2||634.9||635.2||634.9|15
1654760230000|2022-06-09 07:37:10|635.2|634.8|635.5|635.1|635.5|635.3|635.1|634.8|4692
1654760240000|2022-06-09 07:37:20|635.6|635.2|635.2|635.1|635.9|635.3|635.2|634.8|21522
1654760250000|2022-06-09 07:37:30||634.9||634.8||634.9||634.8|3
1654760310000|2022-06-09 07:38:30|635.1||635.2||635.2||635.1||0
1654760320000|2022-06-09 07:38:40|635|634.9|635.2|634.9|635.2|634.9|635|634.9|958
1654760330000|2022-06-09 07:38:50|634.9|634.8|634.9|634.8|634.9|634.8|634.9|634.8|400
1654760340000|2022-06-09 07:39:00|634.8|634.6|634.8|634.2|634.8|634.6|634.8|634.2|16
1654760350000|2022-06-09 07:39:10|634.7|634.1|634.6|634.2|634.7|634.2|634.6|634.1|0
1654760360000|2022-06-09 07:39:20|634.5|634.1|634.3|634|634.5|634.1|634.3|634|200
1654760370000|2022-06-09 07:39:30|634.4|634.1|634.4|634.1|634.4|634.1|634.4|634.1|0
1654760380000|2022-06-09 07:39:40|634.5|634.4|634.9|634.6|634.9|634.6|634.5|634.4|6497
1654760390000|2022-06-09 07:39:50|634.8|634.4|634.7|634.1|634.9|634.4|634.7|634.1|801
1654760400000|2022-06-09 07:40:00||634.2||634.4||634.4||634.2|0
1654760410000|2022-06-09 07:40:10|635|634.9|634.7|634.5|635|634.9|634.7|634.4|10119
1654760440000|2022-06-09 07:40:40|634.5|634.4|634.4|634.1|634.5|634.4|634.3|634.1|659
1654760450000|2022-06-09 07:40:50|634.5||634.5||634.5||634.5||0
1654760470000|2022-06-09 07:41:10|634.6|634.2|634.7|634.3|634.7|634.5|634.5|634.2|6761
1654760480000|2022-06-09 07:41:20|634.5|634.5|634.6|634.3|634.7|634.5|634.5|634.3|1470
1654760490000|2022-06-09 07:41:30|634.5|634.2|634.5|634.1|634.5|634.2|634.5|634.1|450
1654760500000|2022-06-09 07:41:40|634|633.9|634.2|633.8|634.4|634|634|633.6|21301
1654760510000|2022-06-09 07:41:50|634.3|633.7|634|633.7|634.3|633.7|633.9|633.7|1425
1654760520000|2022-06-09 07:42:00|633.9|633.6|634|633.7|634|633.7|633.7|633.2|3846
1654760560000|2022-06-09 07:42:40|634.1|633.8|634.4|634.1|634.4|634.2|634.1|633.8|1875
1654760570000|2022-06-09 07:42:50||634||634||634||633.9|0
1654760580000|2022-06-09 07:43:00|634.3||634.5||634.5||634.1||168
1654760620000|2022-06-09 07:43:40|634.6|634.1|634.4|634.1|634.9|634.7|634.4|634.1|10927
1654760630000|2022-06-09 07:43:50|634.5||634.4||634.5||634.4||0
1654760640000|2022-06-09 07:44:00|634.5|634|634.3|633.9|634.5|634|634.3|633.8|0
1654760650000|2022-06-09 07:44:10|634.2||634.2||634.3||634.2||0
1654760660000|2022-06-09 07:44:20|634.3||634.3||634.3||634.3||0
1654760670000|2022-06-09 07:44:30|634.2|634|634|633.6|634.2|634|634|633.6|100
1654760680000|2022-06-09 07:44:40|634.1|633.7|634.1|633.7|634.1|633.7|634.1|633.7|0
1654760690000|2022-06-09 07:44:50|634|633.8|634|633.6|634|633.8|634|633.6|0
1654760700000|2022-06-09 07:45:00|634.1|633.7|634.3|633.8|634.3|633.9|634.1|633.7|299
1654760710000|2022-06-09 07:45:10|634.2|633.9|634.2|633.7|634.3|633.9|633.7|633.5|3291
1654760720000|2022-06-09 07:45:20|634.3|633.8|634.2|633.7|634.3|633.8|634.2|633.7|500
1654760750000|2022-06-09 07:45:50|634.1|633.8|634.3|633.8|634.3|633.8|634.1|633.8|0
1654760760000|2022-06-09 07:46:00|634.4|633.9|634.7|634.4|634.8|634.5|634.3|633.9|31709
1654760770000|2022-06-09 07:46:10|634.6|634.2|634.1|633.8|634.6|634.2|634.1|633.8|370
1654760780000|2022-06-09 07:46:20|633.9|633.7|633.7|633.4|634.2|633.8|633.7|633.4|981
1654760830000|2022-06-09 07:47:10|633.9|633.5|634|633.6|634|633.8|633.8|633.5|668
1654760840000|2022-06-09 07:47:20|634.1|634|634.1|633.6|634.2|634|634.1|633.6|5000
1654760850000|2022-06-09 07:47:30||633.7||633.7||633.7||633.7|0
1654760860000|2022-06-09 07:47:40|634|633.6|634|633.6|634|633.6|633.9|633.6|0
1654760880000|2022-06-09 07:48:00|634.1|633.7|634.5|634|634.5|634.2|634.1|633.7|731
1654760910000|2022-06-09 07:48:30|634.4|633.9|634|633.6|634.4|633.9|634|633.6|4834
1654760920000|2022-06-09 07:48:40|634.1|633.7|634.7|634.3|634.7|634.3|634.1|633.7|1297
1654760930000|2022-06-09 07:48:50||634.2||634.2||634.2||634.2|0
1654760950000|2022-06-09 07:49:10|634.6|634.1|634.6|634.1|634.6|634.1|634.6|634.1|0
1654760970000|2022-06-09 07:49:30|634.7|634.2|634.9|634.4|634.9|634.7|634.7|634.2|1136
1654760980000|2022-06-09 07:49:40||634.5||634.6||634.6||634.5|0
1654761000000|2022-06-09 07:50:00|635|634.7|635.4|634.9|635.5|635.1|635|634.7|6110
1654761010000|2022-06-09 07:50:10|635.3|634.8|635.3|634.9|635.4|634.9|635.3|634.8|0
1654761020000|2022-06-09 07:50:20|635.4|635|635.5|635.3|635.5|635.3|635.4|635|977
1654761030000|2022-06-09 07:50:30|635.4|635.2|635.4|634.9|635.4|635.2|635.4|634.9|0
1654761040000|2022-06-09 07:50:40|635.5|635|635.5|635.1|635.6|635.1|635.5|635|0
1654761060000|2022-06-09 07:51:00|635.4|635.2|635.5|635.2|635.5|635.2|635.4|635.2|0
1654761070000|2022-06-09 07:51:10|635.6|635.3|636|635.4|636|635.4|635.6|635.3|366
1654761080000|2022-06-09 07:51:20|636.1|635.5|636.4|636.1|636.4|636.1|636|635.5|2339
1654761090000|2022-06-09 07:51:30|636.3|636|636.2|635.8|636.3|636|636.2|635.8|5000
1654761100000|2022-06-09 07:51:40|636.3||636.3||636.3||636.3||0
1654761110000|2022-06-09 07:51:50|636.2||636.1||636.2||636||0
1654761130000|2022-06-09 07:52:10|636||636||636||636||0
1654761140000|2022-06-09 07:52:20|636.1|636|636|635.8|636.3|636|636|635.8|31000
1654761150000|2022-06-09 07:52:30|636.1|636|636.1|635.8|636.2|636|636.1|635.8|8221
1654761160000|2022-06-09 07:52:40|635.9||635.9||635.9||635.9||0
1654761180000|2022-06-09 07:53:00|635.8|635.6|635.9|635.5|635.9|635.6|635.8|635.4|421
1654761200000|2022-06-09 07:53:20|635.8||635.9||635.9||635.8||0
1654761210000|2022-06-09 07:53:30|636|635.6|636.2|635.6|636.2|635.8|636|635.6|2066
1654761220000|2022-06-09 07:53:40|636.1|635.5|636.1|635.5|636.1|635.5|636.1|635.5|0
1654761230000|2022-06-09 07:53:50|635.8|635.6|636.1|635.7|636.1|635.7|635.8|635.6|9350
1654761250000|2022-06-09 07:54:10|636||636.2||636.2||636||0
1654761260000|2022-06-09 07:54:20|636||636||636||636||0
1654761270000|2022-06-09 07:54:30||635.6||635.6||635.6||635.6|0
1654761290000|2022-06-09 07:54:50|635.9||635.9||635.9||635.9||0
1654761310000|2022-06-09 07:55:10|635.8|635.5|635.9|635.6|636.1|635.7|635.8|635.5|236
1654761330000|2022-06-09 07:55:30|636|635.7|635.8|635.5|636.5|636|635.8|635.5|20423
1654761340000|2022-06-09 07:55:40|635.7|635.4|635|634.7|635.8|635.4|635|634.7|3712
1654761350000|2022-06-09 07:55:50|635.1|635|635|634.5|635.2|635|635|634.5|3500
1654761360000|2022-06-09 07:56:00|635.1||635.1||635.1||635.1||0
1654761370000|2022-06-09 07:56:10|635||635||635||635||0
1654761380000|2022-06-09 07:56:20|634.9|634.6|634.8|634.3|634.9|634.6|634.7|634.3|862
1654761390000|2022-06-09 07:56:30||634.4||634.4||634.4||634.4|0
1654761400000|2022-06-09 07:56:40|634.9|634.5|635.5|635|635.5|635|634.9|634.5|618
1654761410000|2022-06-09 07:56:50|635.3|634.9|635.2|634.8|635.3|634.9|635.1|634.8|760
1654761420000|2022-06-09 07:57:00|635.1|634.7|635.1|634.8|635.1|634.8|635.1|634.7|0
1654761430000|2022-06-09 07:57:10|635.2|634.9|635.3|635|635.3|635|635.2|634.9|1062
1654761440000|2022-06-09 07:57:20|635.2|634.9|635.2|634.8|635.2|634.9|635.2|634.8|0
1654761460000|2022-06-09 07:57:40|635.3|634.9|635.5|635.1|635.5|635.2|635.3|634.9|1264
1654761470000|2022-06-09 07:57:50|635.6|635.2|635.8|635.4|635.9|635.4|635.6|635.2|2106
1654761490000|2022-06-09 07:58:10|635.9|635.5|636.1|635.5|636.1|635.5|635.9|635.5|57
1654761510000|2022-06-09 07:58:30||635.6||635.9||636||635.6|6000
1654761520000|2022-06-09 07:58:40|636|635.8|636.1|635.8|636.1|636|635.9|635.8|1714
1654761580000|2022-06-09 07:59:40|636.2|635.9|636.7|636.3|636.7|636.3|636.2|635.9|2218
1654761600000|2022-06-09 08:00:00|636.6|636.4|636.2|635.8|636.7|636.4|636.2|635.8|1486
1654761620000|2022-06-09 08:00:20|636.3|636.1|636.3|636.1|636.4|636.1|636.3|636.1|0
1654761650000|2022-06-09 08:00:50|636.4|636.3|636.4|636.3|636.4|636.3|636.4|636.3|357
1654761660000|2022-06-09 08:01:00|636.6||636.7||636.7||636.6||357
1654761670000|2022-06-09 08:01:10||636.4||636.4||636.4||636.4|0
1654761680000|2022-06-09 08:01:20|636.6|636.2|636.2|635.8|636.6|636.2|636.2|635.8|3262
1654761690000|2022-06-09 08:01:30|636.1|635.7|636.2|635.7|636.3|635.7|636|635.7|21
1654761710000|2022-06-09 08:01:50|636.3|636|636.3|636|636.3|636|636.3|636|0
1654761740000|2022-06-09 08:02:20|636.4|636.1|636.6|636|636.6|636.1|636.4|636|429
1654761750000|2022-06-09 08:02:30||636.2||636.2||636.2||636.2|0
1654761760000|2022-06-09 08:02:40|636.5|636.3|636.5|636.2|636.5|636.3|636.4|636.2|33
1654761770000|2022-06-09 08:02:50|636.4||636.5||636.5||636.4||0
1654761780000|2022-06-09 08:03:00|636.4||636.4||636.5||636.4||0
1654761800000|2022-06-09 08:03:20|636.3|636|636.3|636|636.3|636|636.2|636|3
1654761810000|2022-06-09 08:03:30|636.2|635.9|635.9|635.5|636.3|635.9|635.7|635.4|1008
1654761820000|2022-06-09 08:03:40||635.6||635.7||635.7||635.6|0
1654761830000|2022-06-09 08:03:50|635.8|635.6|636|635.6|636.3|636|635.8|635.4|8000
1654761840000|2022-06-09 08:04:00|635.9|635.5|635.9|635.5|636|635.5|635.9|635.5|0
1654761850000|2022-06-09 08:04:10|635.8|635.4|635.5|635|635.8|635.4|635.4|635|203
1654761860000|2022-06-09 08:04:20|635.4|635.1|635.4|635|635.5|635.1|635.2|635|2087
1654761870000|2022-06-09 08:04:30|635|634.9|635.2|634.8|635.3|634.9|635|634.7|3850
1654761880000|2022-06-09 08:04:40|635.3|634.9|635.4|635|635.4|635|635.3|634.9|61
1654761900000|2022-06-09 08:05:00||634.9||634.9||634.9||634.9|0
1654761910000|2022-06-09 08:05:10||635.1||635.1||635.1||635.1|0
1654761930000|2022-06-09 08:05:30|635.3|635|635|634.6|635.3|635|635|634.6|28
1654761940000|2022-06-09 08:05:40|634.9|634.5|634.7|634.4|634.9|634.5|634.7|634.4|2370
1654761950000|2022-06-09 08:05:50|634.6|634.3|634.7|634.2|634.7|634.3|634.6|634.2|1095
1654761960000|2022-06-09 08:06:00|634.6||634.5||634.6||634.5||0
1654761970000|2022-06-09 08:06:10|634.4|634.1|634.3|633.8|634.4|634.1|634.3|633.8|200
1654761990000|2022-06-09 08:06:30||634||634||634||634|0
1654762000000|2022-06-09 08:06:40|634.4|634.1|634.4|634|634.5|634.2|634.4|634|620
1654762020000|2022-06-09 08:07:00|634.3||634.3||634.3||634.3||0
1654762030000|2022-06-09 08:07:10|634.4||634.4||634.4||634.4||0
1654762040000|2022-06-09 08:07:20|634.3||634.4||634.4||634.3||0
1654762050000|2022-06-09 08:07:30|634.3|634.1|634.3|634|634.5|634.3|634.2|634|788
1654762070000|2022-06-09 08:07:50|634.2||634.3||634.3||634.2||0
1654762080000|2022-06-09 08:08:00|634.2||634.3||634.3||634.2||0
1654762090000|2022-06-09 08:08:10|634.2|633.8|634.1|633.7|634.2|633.8|634.1|633.6|957
1654762130000|2022-06-09 08:08:50||633.8||633.8||633.8||633.8|160
1654762140000|2022-06-09 08:09:00||633.7||633.7||633.7||633.7|0
1654762150000|2022-06-09 08:09:10||633.8||633.8||633.8||633.8|0
1654762190000|2022-06-09 08:09:50|634.2|634|634.2|634|634.2|634|634.2|634|398
1654762200000|2022-06-09 08:10:00|634.3|634.1|634.6|634.3|634.6|634.4|634.3|634.1|2136
1654762210000|2022-06-09 08:10:10||634.4||634.4||634.4||634.4|0
1654762250000|2022-06-09 08:10:50|634.5|634.3|634.6|634.3|634.6|634.3|634.5|634.3|484
1654762260000|2022-06-09 08:11:00|634.5|634.2|634.3|634|634.5|634.2|634.3|634|367
1654762270000|2022-06-09 08:11:10|634.4||634.3||634.4||634.3||0
1654762280000|2022-06-09 08:11:20|634.4|634.1|634.6|634.2|634.6|634.2|634.4|634.1|920
1654762330000|2022-06-09 08:12:10|634.7|634.3|634.8|634.4|634.8|634.4|634.7|634.3|1655
1654762340000|2022-06-09 08:12:20||634.5||634.5||634.5||634.5|0
1654762360000|2022-06-09 08:12:40|634.7|634.6|635|634.6|635|634.7|634.7|634.6|3363
1654762380000|2022-06-09 08:13:00|634.9||634.9||635||634.9||0
1654762400000|2022-06-09 08:13:20|634.8|634.5|634.9|634.5|634.9|634.5|634.7|634.5|359
1654762410000|2022-06-09 08:13:30|635|634.6|634.8|634.3|635.3|635.1|634.5|634.2|32196
1654762420000|2022-06-09 08:13:40|634.7||634.7||634.7||634.7||0
1654762440000|2022-06-09 08:14:00|634.6||634.6||634.6||634.6||0
1654762450000|2022-06-09 08:14:10||634.4||634.4||634.4||634.4|0
1654762460000|2022-06-09 08:14:20|634.5|634.3|634.6|634.3|634.6|634.4|634.5|634.3|990
1654762470000|2022-06-09 08:14:30|634.7||634.6||634.7||634.6||0
1654762500000|2022-06-09 08:15:00|634.5|634.4|634.6|634.3|634.7|634.4|634.5|634.3|2000
1654762560000|2022-06-09 08:16:00|634.5|634.2|634.3|634.1|634.5|634.2|634.2|634.1|2518
1654762570000|2022-06-09 08:16:10|634.2|634|634.1|633.7|634.3|634|634|633.7|10812
1654762580000|2022-06-09 08:16:20|633.9|633.6|633.9|633.6|633.9|633.6|633.9|633.6|0
1654762600000|2022-06-09 08:16:40|633.8|633.5|633.6|633.3|633.8|633.5|633.6|633.3|184
1654762610000|2022-06-09 08:16:50|633.5|633.2|633.4|633.1|633.6|633.3|633.3|633|7825
1654762630000|2022-06-09 08:17:10|633.3|633|632.9|632.5|633.4|633|632.8|632.2|24344
1654762640000|2022-06-09 08:17:20|632.8|632.4|632.7|632.3|632.9|632.4|632.7|632.3|897
1654762650000|2022-06-09 08:17:30|632.5|632.2|632.5|632.2|632.7|632.2|632.4|632.2|224
1654762660000|2022-06-09 08:17:40|632.4|632.1|632.2|632.1|632.4|632.1|632.2|632.1|800
1654762670000|2022-06-09 08:17:50|632.1|632|632|631.7|632.2|632|632|631.6|2779
1654762680000|2022-06-09 08:18:00|632.1||632.1||632.1||632||15
1654762690000|2022-06-09 08:18:10|632|631.6|632.1|631.9|632.1|631.9|631.8|631.6|3769
1654762700000|2022-06-09 08:18:20||631.8||631.8||631.8||631.8|0
1654762710000|2022-06-09 08:18:30|631.9|631.7|632.4|632.2|632.4|632.2|631.6|631.1|96257
1654762730000|2022-06-09 08:18:50|632.5|632.3|632.9|632.5|632.9|632.5|632.5|632.2|2443
1654762740000|2022-06-09 08:19:00||632.6||632.6||632.6||632.6|945
1654762750000|2022-06-09 08:19:10|632.8|632.5|632.8|632.5|632.8|632.5|632.7|632.5|300
1654762760000|2022-06-09 08:19:20|632.7|632.4|632.7|632.4|632.7|632.4|632.6|632.4|238
1654762770000|2022-06-09 08:19:30|632.6|632.3|632.3|632.2|632.6|632.3|632.3|632.2|4239
1654762780000|2022-06-09 08:19:40|632.2|632.1|632|631.7|632.2|632.1|632|631.7|6224
1654762790000|2022-06-09 08:19:50|632.1|631.8|632.1|631.9|632.1|631.9|632.1|631.8|1171
1654762800000|2022-06-09 08:20:00|||||||||38
1654762810000|2022-06-09 08:20:10|||||||||550
1654762830000|2022-06-09 08:20:30|632|631.8|632.1|631.8|632.1|631.8|632|631.8|237
1654762850000|2022-06-09 08:20:50|632||632||632||632||0
1654762860000|2022-06-09 08:21:00||631.9||631.9||631.9||631.9|0
1654762870000|2022-06-09 08:21:10|632.1|632|631.7|631.3|632.1|632|631.6|631.3|32571
1654762890000|2022-06-09 08:21:30||631.4||631.4||631.4||631.4|0
1654762900000|2022-06-09 08:21:40|631.6|631.5|631.8|631.5|631.8|631.5|631.6|631.4|4000
1654762910000|2022-06-09 08:21:50|631.9|631.6|632|631.7|632.1|631.8|631.9|631.6|1617
1654762930000|2022-06-09 08:22:10|632.1|631.8|632|631.7|632.1|631.8|632|631.7|736
1654762940000|2022-06-09 08:22:20|||||||||120
1654762970000|2022-06-09 08:22:50|631.9|631.8|632|631.8|632|631.8|631.9|631.8|0
1654762990000|2022-06-09 08:23:10|632.1|631.9|632.2|631.8|632.7|632.2|632.1|631.8|2440
1654763000000|2022-06-09 08:23:20|632.1||632.1||632.1||632.1||0
1654763010000|2022-06-09 08:23:30|632.2|632.1|632.1|631.8|632.2|632.1|632.1|631.8|4500
1654763030000|2022-06-09 08:23:50||632||632||632||632|0
1654763040000|2022-06-09 08:24:00|632.2|632.1|632.7|632.5|632.7|632.5|632.2|632|2194
1654763050000|2022-06-09 08:24:10|632.9|632.8|632.8|632.4|632.9|632.8|632.6|632.4|12498
1654763060000|2022-06-09 08:24:20|632.9|632.5|632.9|632.5|632.9|632.5|632.9|632.5|220
1654763080000|2022-06-09 08:24:40||632.6||632.6||632.6||632.6|0
1654763090000|2022-06-09 08:24:50|632.8|632.5|632.6|632.3|632.8|632.5|632.6|632.2|425
1654763110000|2022-06-09 08:25:10|632.7||632.7||632.7||632.7||16
1654763120000|2022-06-09 08:25:20||632.4||632.4||632.4||632.4|0
1654763140000|2022-06-09 08:25:40|632.8|632.5|633.2|632.8|633.2|632.8|632.8|632.5|450
1654763150000|2022-06-09 08:25:50||632.9||632.9||632.9||632.9|0
1654763160000|2022-06-09 08:26:00|633.1|632.8|633|632.8|633.1|633|633|632.8|252
1654763170000|2022-06-09 08:26:10|632.9|632.7|632.8|632.4|632.9|632.7|632.7|632.4|990
1654763210000|2022-06-09 08:26:50|632.7|632.3|632.7|632.3|632.7|632.3|632.6|632.3|200
1654763220000|2022-06-09 08:27:00|632.8|632.4|632.8|632.5|632.8|632.6|632.8|632.4|0
1654763250000|2022-06-09 08:27:30|632.9|632.6|632.9|632.8|632.9|632.8|632.9|632.6|1750
1654763260000|2022-06-09 08:27:40|633|632.9|633.2|632.9|633.2|632.9|633|632.8|1496
1654763270000|2022-06-09 08:27:50|633.3|633|633.3|633|633.4|633.1|633.3|633|2399
1654763280000|2022-06-09 08:28:00|633.2|632.9|633.2|632.8|633.3|632.9|633.1|632.8|860
1654763310000|2022-06-09 08:28:30|633.3|632.9|633.2|632.9|633.3|633|633.1|632.9|300
1654763320000|2022-06-09 08:28:40|633.3|632.8|633|632.7|633.3|633.2|633|632.7|10200
1654763330000|2022-06-09 08:28:50||632.8||632.8||632.8||632.8|0
1654763340000|2022-06-09 08:29:00|632.9||632.9||632.9||632.9||0
1654763350000|2022-06-09 08:29:10|632.8|632.7|632.6|632.4|632.8|632.7|632.6|632.4|1836
1654763360000|2022-06-09 08:29:20|632.5|632.3|632.6|632.3|632.6|632.3|632.5|632.3|0
1654763390000|2022-06-09 08:29:50|632.5|632.2|632.5|632.2|632.5|632.2|632.4|632.1|431
1654763420000|2022-06-09 08:30:20|632.4|632.1|631.9|631.7|632.4|632.1|631.9|631.7|1671
1654763440000|2022-06-09 08:30:40|631.8|631.6|631.8|631.5|631.8|631.6|631.8|631.5|0
1654763450000|2022-06-09 08:30:50|631.7|631.4|631.5|631.3|631.7|631.4|631.3|631|15080
1654763460000|2022-06-09 08:31:00|631.6|631.4|631.6|631.2|631.8|631.4|631.3|631|5874
1654763470000|2022-06-09 08:31:10|631.5||631.5||631.5||631.5||0
1654763480000|2022-06-09 08:31:20|631.4|631.1|631.2|630.9|631.4|631.1|631.1|630.8|11628
1654763490000|2022-06-09 08:31:30|631.1|630.8|631|630.8|631.1|630.9|630.9|630.5|5723
1654763500000|2022-06-09 08:31:40|630.9|630.7|630.8|630.5|630.9|630.7|630.8|630.5|791
1654763520000|2022-06-09 08:32:00||630.6||630.6||630.6||630.6|0
1654763530000|2022-06-09 08:32:10|630.9|630.7|631.1|630.8|631.1|630.9|630.8|630.7|2644
1654763540000|2022-06-09 08:32:20|631|630.7|630.8|630.5|631|630.7|630.7|630.5|1124
1654763550000|2022-06-09 08:32:30|630.7|630.4|630.6|630.4|630.7|630.4|630.5|630.1|4241
1654763560000|2022-06-09 08:32:40||630.3||630.4||630.4||630.3|0
1654763570000|2022-06-09 08:32:50||630.3||630.4||630.4||630.3|0
1654763580000|2022-06-09 08:33:00|||||||||8
1654763590000|2022-06-09 08:33:10|630.7|630.6|630.7|630.6|630.9|630.6|630.7|630.6|1455
1654763600000|2022-06-09 08:33:20|630.8|630.7|631|630.7|631|630.7|630.8|630.7|1528
1654763610000|2022-06-09 08:33:30||630.6||630.7||630.7||630.6|0
1654763620000|2022-06-09 08:33:40|630.8|630.6|631|630.6|631|630.6|630.8|630.6|0
1654763630000|2022-06-09 08:33:50|631.1|630.7|630.7|630.6|631.1|630.7|630.7|630.6|4948
1654763640000|2022-06-09 08:34:00|||||||||1984
1654763650000|2022-06-09 08:34:10|630.8|630.7|631|630.9|631.1|630.9|630.7|630.6|4998
1654763660000|2022-06-09 08:34:20||630.8||630.8||630.8||630.8|0
1654763670000|2022-06-09 08:34:30|630.9||631||631||630.9||0
1654763690000|2022-06-09 08:34:50|630.9||630.9||630.9||630.9||0
1654763700000|2022-06-09 08:35:00|||||||||160
1654763710000|2022-06-09 08:35:10|630.8|630.7|630.8|630.6|630.9|630.7|630.8|630.6|1534
1654763720000|2022-06-09 08:35:20|630.7|630.7|630.8|630.6|631|630.7|630.7|630.6|2543
1654763730000|2022-06-09 08:35:30|630.9|630.7|631.3|630.8|631.3|630.8|630.9|630.7|1601
1654763750000|2022-06-09 08:35:50|631.2||631.2||631.2||631.2||0
1654763760000|2022-06-09 08:36:00|631.1|630.9|631.2|630.9|631.2|630.9|630.9|630.8|582
1654763800000|2022-06-09 08:36:40|631.3|631|631.1|630.9|631.5|631.1|631.1|630.9|3742
1654763810000|2022-06-09 08:36:50|631.2|631|631.5|631.2|631.7|631.3|631.2|631|3010
1654763820000|2022-06-09 08:37:00|631.3|631|631.3|630.9|631.3|631|631.2|630.9|0
1654763840000|2022-06-09 08:37:20|631|631|631|630.8|631|631|630.9|630.8|678
1654763850000|2022-06-09 08:37:30|630.9||631||631||630.9||0
1654763860000|2022-06-09 08:37:40|630.9||630.9||630.9||630.9||0
1654763870000|2022-06-09 08:37:50||630.7||630.7||630.7||630.7|1278
1654763910000|2022-06-09 08:38:30|630.8||630.8||630.8||630.8||0
1654763920000|2022-06-09 08:38:40|630.9||630.9||630.9||630.9||211
1654763930000|2022-06-09 08:38:50|631|630.9|631|630.7|631|630.9|631|630.7|6700
1654763960000|2022-06-09 08:39:20|630.9|630.6|631.1|630.8|631.1|631|630.9|630.6|2070
1654763970000|2022-06-09 08:39:30|631|630.7|631.1|630.7|631.1|630.7|631|630.7|0
1654763990000|2022-06-09 08:39:50|631.2|630.8|631.3|631|631.3|631|631.2|630.7|2029
1654764000000|2022-06-09 08:40:00|631.4|631.1|631|630.8|631.5|631.3|631|630.8|10133
1654764010000|2022-06-09 08:40:10|630.9|630.7|630.9|630.6|631|630.7|630.9|630.6|1864
1654764020000|2022-06-09 08:40:20|631|630.7|630.9|630.7|631|630.9|630.9|630.7|812
1654764030000|2022-06-09 08:40:30|631|630.8|631.1|630.8|631.1|630.9|631|630.7|1609
1654764040000|2022-06-09 08:40:40||630.9||630.9||630.9||630.9|0
1654764050000|2022-06-09 08:40:50|631.2|631|631.4|631.1|631.5|631.1|631.2|630.9|530
1654764060000|2022-06-09 08:41:00||631||631||631||631|0
1654764090000|2022-06-09 08:41:30|631.3|630.8|631.1|630.6|631.3|630.8|630.9|630.5|9327
1654764100000|2022-06-09 08:41:40|631.2|630.7|631.1|630.8|631.4|631|631.1|630.7|1347
1654764110000|2022-06-09 08:41:50|631|630.7|631.3|630.8|631.3|631.1|631|630.7|13120
1654764120000|2022-06-09 08:42:00|631.1||631.1||631.1||631.1||0
1654764130000|2022-06-09 08:42:10|631|630.7|630.9|630.6|631|630.7|630.9|630.6|1144
1654764140000|2022-06-09 08:42:20|630.8||630.7||630.8||630.7||143
1654764150000|2022-06-09 08:42:30|630.8|630.7|630.8|630.6|630.8|630.7|630.8|630.6|1006
1654764190000|2022-06-09 08:43:10|630.9|630.7|631|630.8|631.1|630.9|630.9|630.7|8854
1654764200000|2022-06-09 08:43:20|631.1|630.9|631.4|631.1|631.4|631.1|631.1|630.9|1533
1654764210000|2022-06-09 08:43:30|631.3|631|631.2|631|631.3|631|631.2|631|233
1654764220000|2022-06-09 08:43:40|631.3||631.3||631.3||631.3||0
1654764240000|2022-06-09 08:44:00|631.2|630.7|630.8|630.4|631.2|630.7|630.8|630.4|11279
1654764250000|2022-06-09 08:44:10|630.7||630.7||630.7||630.7||0
1654764300000|2022-06-09 08:45:00|630.6|630.2|630.3|630.1|630.6|630.2|630.3|630.1|4867
1654764330000|2022-06-09 08:45:30|||||||||160
1654764360000|2022-06-09 08:46:00|630.2|630|630.4|630.2|630.5|630.3|630.1|630|6589
1654764390000|2022-06-09 08:46:30|630.5|630.3|630.4|630.2|630.5|630.3|630.4|630.2|1283
1654764400000|2022-06-09 08:46:40|630.3||630.4||630.4||630.3||91
1654764410000|2022-06-09 08:46:50|630.3|630.1|630.4|630.2|630.4|630.2|630.1|630|20856
1654764430000|2022-06-09 08:47:10|630.5|630.3|630.7|630.5|630.7|630.5|630.5|630.3|705
1654764450000|2022-06-09 08:47:30|630.8|630.6|631.3|631|631.4|631.1|630.8|630.6|954
1654764460000|2022-06-09 08:47:40|631.2||631.3||631.3||631.2||274
1654764480000|2022-06-09 08:48:00||631.2||631.2||631.2||631.2|0
1654764490000|2022-06-09 08:48:10|631.4||631.7||631.7||631.4||251
1654764500000|2022-06-09 08:48:20|631.8|631.3|631.6|631.4|631.8|631.5|631.5|631.3|956
1654764510000|2022-06-09 08:48:30|631.5|631.2|631.3|631|631.5|631.2|631.3|631|2792
1654764520000|2022-06-09 08:48:40|631.2|630.9|631.2|630.9|631.2|630.9|631.2|630.9|0
1654764530000|2022-06-09 08:48:50|631.1||631.2||631.2||631.1||180
1654764540000|2022-06-09 08:49:00|631.3|631|631.3|630.9|631.3|631|631.2|630.9|1000
1654764550000|2022-06-09 08:49:10|631.5|631|631.6|631.2|631.7|631.3|631.5|631|929
1654764570000|2022-06-09 08:49:30|631.7|631.3|632.1|631.7|632.2|631.7|631.7|631.3|1390
1654764580000|2022-06-09 08:49:40|632.2|631.8|632.1|631.8|632.4|632.2|632.1|631.8|11847
1654764590000|2022-06-09 08:49:50|632|631.9|632.2|631.9|632.2|632|632|631.8|945
1654764600000|2022-06-09 08:50:00|632.3|632|632.4|632.2|632.4|632.2|632.2|631.9|2170
1654764610000|2022-06-09 08:50:10|632.3|632.1|632.2|631.8|632.4|632.1|632.1|631.8|1980
1654764620000|2022-06-09 08:50:20|632.1||632||632.2||632||0
1654764630000|2022-06-09 08:50:30|632.1|631.9|632.1|631.8|632.1|631.9|632.1|631.8|245
1654764650000|2022-06-09 08:50:50|632.2|631.9|632.8|632.2|632.9|632.2|632.2|631.9|1709
1654764660000|2022-06-09 08:51:00|632.9|632.4|633.1|633|633.4|633.1|632.9|632.4|2411
1654764670000|2022-06-09 08:51:10|633.2|632.9|632.9|632.4|633.3|632.9|632.9|632.4|1994
1654764680000|2022-06-09 08:51:20|633|632.5|633.1|632.9|633.2|632.9|633|632.5|1269
1654764690000|2022-06-09 08:51:30|633.2|633|633.4|633|633.4|633.1|633.2|633|711
1654764700000|2022-06-09 08:51:40||633.1||633.2||633.2||633.1|0
1654764720000|2022-06-09 08:52:00|633.6|633.3|634.2|633.9|634.3|633.9|633.6|633.3|3349
1654764740000|2022-06-09 08:52:20|634.3||634.5||634.5||634.3||0
1654764750000|2022-06-09 08:52:30|634.3||634.3||634.3||634.3||0
1654764760000|2022-06-09 08:52:40|634.4|634|634.7|634|634.7|634|634.4|634|0
1654764770000|2022-06-09 08:52:50|634.6||634.6||634.6||634.6||0
1654764800000|2022-06-09 08:53:20|634.5|634.3|634.6|634.3|634.6|634.4|634.5|634.3|0
1654764810000|2022-06-09 08:53:30|634.7|634.4|635|634.4|635|634.4|634.7|634.4|100
1654764820000|2022-06-09 08:53:40|634.9|634.3|634.6|634.3|634.9|634.3|634.6|634.3|76
1654764830000|2022-06-09 08:53:50|634.5|634.1|634.5|634|634.5|634.1|634.3|634|850
1654764840000|2022-06-09 08:54:00|634.3|633.9|634.5|634|634.5|634|634|633.9|12000
1654764850000|2022-06-09 08:54:10||634.1||634.1||634.1||634.1|0
1654764870000|2022-06-09 08:54:30|634.1|634|634.5|634.1|634.5|634.1|634|633.9|10000
1654764880000|2022-06-09 08:54:40|634.4|634|634.1|633.5|634.5|634|634.1|633.4|3405
1654764890000|2022-06-09 08:54:50|634|633.3|633.7|633.3|634|633.3|633.6|633.2|337
1654764940000|2022-06-09 08:55:40|633.8|633.4|633.9|633.4|633.9|633.5|633.5|633.3|2893
1654764950000|2022-06-09 08:55:50|634|633.5|633.7|633.3|634|633.6|633.6|633.3|420
1654765040000|2022-06-09 08:57:20|633.8|633.4|633.7|633.4|633.8|633.6|633.7|633.3|1710
1654765060000|2022-06-09 08:57:40||633.5||633.5||633.5||633.5|0
1654765090000|2022-06-09 08:58:10|633.8|633.6|634.2|633.8|634.3|633.8|633.8|633.6|2543
1654765100000|2022-06-09 08:58:20|634.1||634.1||634.1||634||0
1654765110000|2022-06-09 08:58:30|634.2|633.9|634.2|633.9|634.2|633.9|634.2|633.9|0
1654765120000|2022-06-09 08:58:40|634.3|634|634.5|634.1|634.5|634.1|634.3|634|301
1654765130000|2022-06-09 08:58:50|634.4||634.4||634.4||634.4||0
1654765140000|2022-06-09 08:59:00|634.5|633.9|634|633.6|634.5|633.9|633.9|633.5|862
1654765160000|2022-06-09 08:59:20|633.6|633.7|633.9|633.6|634|633.7|633.6|633.5|8380
1654765170000|2022-06-09 08:59:30|634|633.7|634.2|633.7|634.3|633.9|634|633.7|2210
1654765180000|2022-06-09 08:59:40||633.6||633.6||633.8||633.6|0
1654765190000|2022-06-09 08:59:50|634.1||634.1||634.1||634.1||0
1654765200000|2022-06-09 09:00:00|634|633.5|633.8|633.4|634|633.5|633.7|633.3|1370
1654765210000|2022-06-09 09:00:10||633.5||633.4||633.5||633.4|1210
1654765230000|2022-06-09 09:00:30|633.7|633.3|633.6|633.3|633.7|633.3|633.4|633.3|1440
1654765240000|2022-06-09 09:00:40|633.7|633.4|633.9|633.5|634|633.5|633.7|633.4|371
1654765250000|2022-06-09 09:00:50||633.4||633.5||633.5||633.4|55
1654765270000|2022-06-09 09:01:10|634|633.6|634|633.7|634|633.7|634|633.6|0
1654765280000|2022-06-09 09:01:20|634.1|633.8|634.1|633.8|634.1|634|634|633.7|2082
1654765290000|2022-06-09 09:01:30|634|633.7|634.1|633.7|634.1|633.8|634|633.7|600
1654765310000|2022-06-09 09:01:50|634|633.6|634.1|633.6|634.1|633.6|634|633.6|600
1654765320000|2022-06-09 09:02:00|634|633.5|633.9|633.4|634|633.5|633.9|633.4|0
1654765360000|2022-06-09 09:02:40|633.8|633.3|633.7|633.2|633.8|633.3|633.7|633.2|1708
1654765370000|2022-06-09 09:02:50|633.6|633.1|633|632.6|633.6|633.1|633|632.6|2667
1654765380000|2022-06-09 09:03:00|632.9||632.9||632.9||632.9||0
1654765400000|2022-06-09 09:03:20||632.5||632.5||632.5||632.5|0
1654765410000|2022-06-09 09:03:30|633|632.6|632.9|632.5|633.3|632.9|632.9|632.5|2283
1654765420000|2022-06-09 09:03:40|632.8||632.8||632.9||632.8||0
1654765470000|2022-06-09 09:04:30|||||||||300
1654765480000|2022-06-09 09:04:40|632.7|632.4|633.3|632.8|633.3|632.9|632.7|632.4|2128
1654765500000|2022-06-09 09:05:00||632.9||632.9||632.9||632.9|1000
1654765510000|2022-06-09 09:05:10|633.2|632.8|633|632.6|633.2|632.8|633|632.6|190
1654765540000|2022-06-09 09:05:40|632.9|632.5|632.4|632|632.9|632.5|632.4|632|3399
1654765550000|2022-06-09 09:05:50|632.5|632.1|632.3|632|632.7|632.2|632.3|632|2168
1654765560000|2022-06-09 09:06:00|632.2|632.1|632.4|632.1|632.5|632.2|632.2|632.1|2671
1654765570000|2022-06-09 09:06:10|632.3|632.2|632.5|632.2|632.5|632.2|632.3|632.2|1097
1654765580000|2022-06-09 09:06:20|632.4|632.1|632.4|632.2|632.4|632.2|632.4|632.1|0
1654765590000|2022-06-09 09:06:30|632.5|632.3|632.5|632.2|632.8|632.5|632.5|632|4313
1654765610000|2022-06-09 09:06:50|632.4||632.4||632.4||632.4||0
1654765650000|2022-06-09 09:07:30|632.5|632.3|632.7|632.3|632.7|632.3|632.5|632.3|847
1654765660000|2022-06-09 09:07:40||632.2||632.2||632.2||632.2|0
1654765670000|2022-06-09 09:07:50|632.6||632.6||632.6||632.6||15
1654765680000|2022-06-09 09:08:00|632.7||632.7||632.7||632.7||0
1654765710000|2022-06-09 09:08:30||632.3||632.3||632.3||632.3|0
1654765720000|2022-06-09 09:08:40|632.8|632.4|632.8|632.5|633.1|632.8|632.8|632.4|1064
1654765730000|2022-06-09 09:08:50|632.7|632.4|632.6|632.4|632.7|632.4|632.6|632.4|1275
1654765740000|2022-06-09 09:09:00|632.7||632.7||632.7||632.7||0
1654765750000|2022-06-09 09:09:10|632.6||632.7||632.7||632.6||100
1654765760000|2022-06-09 09:09:20|632.8|632.5|632.8|632.5|633|632.8|632.8|632.5|5212
1654765770000|2022-06-09 09:09:30|632.7|632.6|632.7|632.3|632.7|632.6|632.6|632.2|1867
1654765780000|2022-06-09 09:09:40|632.6||632.7||632.7||632.6||0
1654765820000|2022-06-09 09:10:20||632.4||632.4||632.4||632.4|0
1654765840000|2022-06-09 09:10:40|632.8|632.5|632.9|632.4|632.9|632.6|632.6|632.4|2069
1654765850000|2022-06-09 09:10:50|632.8|632.3|632.7|632.3|632.8|632.3|632.7|632.3|0
1654765860000|2022-06-09 09:11:00|632.8|632.4|632.7|632.5|632.9|632.5|632.7|632.4|650
1654765890000|2022-06-09 09:11:30|632.8|632.6|633|632.6|633|632.7|632.8|632.6|1499
1654765930000|2022-06-09 09:12:10|632.9|632.5|632.6|632.3|632.9|632.5|632.5|632.3|1685
1654765980000|2022-06-09 09:13:00|632.5|632.2|632.3|632|632.5|632.2|632.2|631.8|1828
1654765990000|2022-06-09 09:13:10|632.2||632.3||632.3||632.2||0
1654766000000|2022-06-09 09:13:20|632.2||632.2||632.2||632.1||500
1654766010000|2022-06-09 09:13:30|632.3||632.2||632.3||632.2||0
1654766020000|2022-06-09 09:13:40|632.3||632.3||632.3||632.3||0
1654766050000|2022-06-09 09:14:10|632.4|632.1|632.5|632.1|632.5|632.1|632.4|632|1000
1654766060000|2022-06-09 09:14:20|632.6|632|632.4|632|632.6|632|632.3|632|0
1654766080000|2022-06-09 09:14:40|632.5||632.3||632.5||632.3||0
1654766090000|2022-06-09 09:14:50|632.2|631.9|631.9|631.5|632.2|631.9|631.9|631.5|70
1654766100000|2022-06-09 09:15:00|632||632||632||632||0
1654766110000|2022-06-09 09:15:10|631.9|631.3|631.6|631.3|631.9|631.4|631.6|631.3|153
1654766140000|2022-06-09 09:15:40|631.5|631.1|631.3|631.1|631.5|631.1|631.3|630.8|1280
1654766150000|2022-06-09 09:15:50|631.2|631|631.2|631|631.2|631|631.2|631|2662
1654766160000|2022-06-09 09:16:00|631.1|630.9|631.1|630.8|631.2|630.9|631.1|630.8|3803
1654766170000|2022-06-09 09:16:10|631||631.1||631.1||631||0
1654766210000|2022-06-09 09:16:50|631|630.7|630.9|630.4|631|630.7|630.9|630.4|4000
1654766220000|2022-06-09 09:17:00|630.8|630.3|630.9|630.4|630.9|630.8|630.6|630.2|4678
1654766240000|2022-06-09 09:17:20||630.5||630.5||630.5||630.5|0
1654766250000|2022-06-09 09:17:30|631|630.6|631.1|630.5|631.1|630.7|631|630.5|1000
1654766260000|2022-06-09 09:17:40|631|630.3|630.6|630.2|631|630.3|630.6|630.2|5542
1654766270000|2022-06-09 09:17:50||630.3||630.3||630.3||630.3|0
1654766280000|2022-06-09 09:18:00|630.5|630.2|630.5|630.2|630.6|630.2|630.5|630.2|838
1654766290000|2022-06-09 09:18:10|630.4|630.1|630.4|630.1|630.4|630.1|630.2|630|2167
1654766310000|2022-06-09 09:18:30||630.2||630.2||630.2||630.2|0
1654766320000|2022-06-09 09:18:40||630.1||630.1||630.1||630.1|0
1654766330000|2022-06-09 09:18:50|630.3||630.3||630.3||630.3||0
1654766340000|2022-06-09 09:19:00|630.4|630.2|630.5|630.1|630.5|630.2|630.4|630.1|1600
1654766350000|2022-06-09 09:19:10|630.4|630|630.1|629.7|630.4|630.1|629.9|629.4|140068
1654766360000|2022-06-09 09:19:20|630|629.6|630|629.6|630.1|629.7|629.9|629.6|1067
1654766370000|2022-06-09 09:19:30|630.1|630|630.1|629.7|630.1|630|630|629.6|3000
1654766380000|2022-06-09 09:19:40|630.2|629.6|630.3|629.9|630.3|630|630.1|629.6|3729
1654766390000|2022-06-09 09:19:50|630.4|630|630.4|630|630.4|630|630.1|629.9|900
1654766400000|2022-06-09 09:20:00|630.5|630.1|630.5|630|630.5|630.1|630.5|630|300
1654766410000|2022-06-09 09:20:10|630.6|630.1|631|630.4|631|630.5|630.6|630.1|11216
1654766420000|2022-06-09 09:20:20||630.5||630.6||630.6||630.5|295
1654766440000|2022-06-09 09:20:40|631.1|630.7|631.3|630.8|631.3|630.9|631.1|630.7|1162
1654766450000|2022-06-09 09:20:50||630.9||630.8||631||630.8|387
1654766460000|2022-06-09 09:21:00||630.9||630.9||630.9||630.9|0
1654766470000|2022-06-09 09:21:10|631.4|631|631.5|631.2|631.5|631.2|631.4|631|312
1654766480000|2022-06-09 09:21:20||631.1||631.1||631.1||631.1|0
1654766520000|2022-06-09 09:22:00||631.2||631.1||631.2||631.1|0
1654766560000|2022-06-09 09:22:40|631.4|631.2|631.3|631|631.4|631.2|631.3|631|7557
1654766570000|2022-06-09 09:22:50|631.4|631.1|631.4|631.1|631.4|631.1|631.3|631|1454
1654766590000|2022-06-09 09:23:10|631.3|631|631.4|631.1|631.4|631.1|631.2|631|420
1654766600000|2022-06-09 09:23:20|631.5|631.2|631.5|631.2|631.5|631.3|631.5|631.2|1452
1654766610000|2022-06-09 09:23:30||631.1||631.2||631.2||631.1|384
1654766650000|2022-06-09 09:24:10||631.3||631.3||631.3||631.3|0
1654766670000|2022-06-09 09:24:30|||||||||14
1654766680000|2022-06-09 09:24:40|631.6|631.4|631.6|631.3|631.9|631.5|631.6|631.3|4337
1654766690000|2022-06-09 09:24:50|631.7|631.2|631.6|631.2|631.7|631.4|631.6|631.2|1369
1654766710000|2022-06-09 09:25:10|631.5|631.1|631.5|631.2|631.5|631.2|631.5|631.1|0
1654766740000|2022-06-09 09:25:40||631.3||631.3||631.3||631.3|0
1654766750000|2022-06-09 09:25:50||631.4||631.3||631.4||631.3|9744
1654766770000|2022-06-09 09:26:10|631.4||631.4||631.4||631.4||3000
1654766780000|2022-06-09 09:26:20|||||||||2188
1654766790000|2022-06-09 09:26:30|||||||||229
1654766800000|2022-06-09 09:26:40|631.3|631.2|631.3|631.2|631.3|631.2|631.3|631.2|3047
1654766810000|2022-06-09 09:26:50|631.4||631.4||631.4||631.4||876
1654766850000|2022-06-09 09:27:30||631.3||631.3||631.3||631.3|1334
1654766860000|2022-06-09 09:27:40||631.2||631.2||631.2||631.2|1362
1654766880000|2022-06-09 09:28:00||631.3||631.3||631.3||631.2|2943
1654766910000|2022-06-09 09:28:30|||||||||1500
1654766970000|2022-06-09 09:29:30|631.3|631.2|631.4|631.1|631.4|631.2|631.3|631.1|468
1654767000000|2022-06-09 09:30:00|631.3||631.4||631.4||631.3||0
1654767040000|2022-06-09 09:30:40||631||631.1||631.1||631|0
1654767080000|2022-06-09 09:31:20|631.3|631.2|631.4|631.1|631.4|631.2|631.3|631.1|331
1654767090000|2022-06-09 09:31:30|631.3|631|631.4|631.1|631.4|631.1|631.2|631|837
1654767140000|2022-06-09 09:32:20|631.3|631.2|631.5|631.4|631.5|631.4|631.3|631.1|8494
1654767150000|2022-06-09 09:32:30|631.6|631.3|631.7|631.6|631.8|631.6|631.6|631.3|7255
1654767160000|2022-06-09 09:32:40|631.6|631.4|631.5|631.1|631.7|631.4|631.4|631.1|8040
1654767180000|2022-06-09 09:33:00|631.4||631.4||631.4||631.4||0
1654767190000|2022-06-09 09:33:10||631.2||631.2||631.2||631.2|0
1654767220000|2022-06-09 09:33:40|631.3|631.1|631.2|631|631.3|631.1|631.1|630.9|4810
1654767230000|2022-06-09 09:33:50|631.3|631.1|631|630.9|631.3|631.1|631|630.9|8200
1654767240000|2022-06-09 09:34:00|630.9|630.8|630.9|630.6|631|630.8|630.9|630.6|1324
1654767270000|2022-06-09 09:34:30|631|630.7|631|630.8|631|630.9|631|630.7|3024
1654767280000|2022-06-09 09:34:40|630.9|630.7|631.1|630.9|631.1|631|630.8|630.6|6440
1654767290000|2022-06-09 09:34:50|631|630.8|631.1|630.8|631.1|630.8|631|630.8|300
1654767310000|2022-06-09 09:35:10|631.2|630.9|631.6|631.3|631.7|631.3|631.2|630.9|20536
1654767320000|2022-06-09 09:35:20|631.7|631.5|631.4|631.1|631.8|631.5|631.3|631.1|21383
1654767330000|2022-06-09 09:35:30|631.5|631.2|632|631.8|632.3|632.1|631.5|631.2|47720
1654767340000|2022-06-09 09:35:40|631.9|631.7|632|631.7|632|631.8|631.8|631.5|32072
1654767350000|2022-06-09 09:35:50|631.8|631.8|632.4|632.2|632.6|632.3|631.8|631.8|34123
1654767360000|2022-06-09 09:36:00|632.3|632.1|632.4|632.1|632.4|632.1|632.3|632.1|782
1654767370000|2022-06-09 09:36:10|632.3|632|632.2|632.1|632.4|632.1|632.2|632|3569
1654767380000|2022-06-09 09:36:20|632.3||632.4||632.4||632.3||91
1654767400000|2022-06-09 09:36:40|632.5|632.2|632.9|632.6|632.9|632.7|632.5|632.2|1969
1654767410000|2022-06-09 09:36:50|633|632.7|633.3|633|633.3|633.2|633|632.7|20923
1654767420000|2022-06-09 09:37:00|633.4|633.1|633.7|633.5|633.7|633.5|633.4|633.1|5352
1654767430000|2022-06-09 09:37:10|633.8|633.6|633.9|633.7|633.9|633.7|633.8|633.6|941
1654767440000|2022-06-09 09:37:20|634|633.8|634.3|633.9|634.4|634|634|633.8|318
1654767500000|2022-06-09 09:38:20|634.2|633.8|633.9|633.6|634.2|633.8|633.9|633.6|4813
1654767510000|2022-06-09 09:38:30|633.8|633.5|633.3|633.1|633.8|633.5|633.3|633.1|1773
1654767520000|2022-06-09 09:38:40|633.5||633.5||633.5||633.5||0
1654767540000|2022-06-09 09:39:00|633.4||633.4||633.4||633.3||0
1654767550000|2022-06-09 09:39:10|633.3||633.3||633.3||633.3||0
1654767590000|2022-06-09 09:39:50|633.2|633|633|632.8|633.2|633|632.9|632.8|1135
1654767600000|2022-06-09 09:40:00|||||||||150
1654767610000|2022-06-09 09:40:10|632.9|632.7|632.7|632.1|633|632.7|632.7|632.1|1525
1654767620000|2022-06-09 09:40:20|632.6||632.5||632.6||632.5||0
1654767630000|2022-06-09 09:40:30|632.6|632|632.6|632.1|632.6|632.1|632.6|632|0
1654767650000|2022-06-09 09:40:50|632.5||632.5||632.5||632.5||150
1654767660000|2022-06-09 09:41:00|632.6|632.2|632.6|632.3|632.6|632.3|632.6|632.2|1539
1654767700000|2022-06-09 09:41:40|632.5||632.5||632.6||632.5||0
1654767730000|2022-06-09 09:42:10|632.6|632.4|632.7|632.5|632.8|632.6|632.6|632.3|2489
1654767740000|2022-06-09 09:42:20|632.6|632.4|632.4|631.9|632.6|632.4|632.3|631.9|1763
1654767750000|2022-06-09 09:42:30|632.3||632.3||632.3||632.3||0
1654767770000|2022-06-09 09:42:50||632||632||632||632|0
1654767790000|2022-06-09 09:43:10|632.5|632.1|633|632.6|633|632.6|632.5|632.1|3053
1654767820000|2022-06-09 09:43:40|633.1|632.7|633.2|632.7|633.2|632.7|633.1|632.7|1200
1654767830000|2022-06-09 09:43:50|633.1|632.6|632.7|632.5|633.1|632.6|632.7|632.4|413
1654767840000|2022-06-09 09:44:00|632.6|632.4|632.9|632.4|632.9|632.4|632.5|632.2|357
1654767850000|2022-06-09 09:44:10|633||633||633||633||0
1654767860000|2022-06-09 09:44:20|632.9||632.8||632.9||632.8||0
1654767870000|2022-06-09 09:44:30|632.7|632.3|632.5|632.1|632.7|632.3|632.2|632|2979
1654767890000|2022-06-09 09:44:50|632.6|632.2|632.6|632.1|632.7|632.2|632.6|632.1|0
1654767900000|2022-06-09 09:45:00|632.7|632.2|632.7|632.2|632.7|632.2|632.7|632.2|0
1654767910000|2022-06-09 09:45:10|632.6||632.6||632.6||632.6||0
1654767920000|2022-06-09 09:45:20|632.9|632.3|632.4|632.1|632.9|632.5|632.3|632|10510
1654767930000|2022-06-09 09:45:30|632.5||632.6||632.6||632.5||0
1654767940000|2022-06-09 09:45:40|632.5||632.5||632.5||632.5||0
1654767960000|2022-06-09 09:46:00|632.7|632.2|632.8|632.3|632.9|632.4|632.7|632.2|4017
1654768010000|2022-06-09 09:46:50|632.9|632.4|633.1|632.6|633.1|632.6|632.9|632.4|0
1654768020000|2022-06-09 09:47:00|633|633|633.3|632.7|633.3|633|633|632.6|55
1654768030000|2022-06-09 09:47:10|633.2|632.8|633.2|632.7|633.2|632.8|633.2|632.7|837
1654768060000|2022-06-09 09:47:40||632.8||632.9||632.9||632.8|600
1654768070000|2022-06-09 09:47:50|633.3|633|633.7|633.2|633.7|633.5|633.3|633|2907
1654768080000|2022-06-09 09:48:00|633.8|633.3|633.8|633.4|633.8|633.4|633.8|633.3|0
1654768100000|2022-06-09 09:48:20|633.7||633.7||633.7||633.6||0
1654768110000|2022-06-09 09:48:30|633.6|633.3|633.6|633.2|633.6|633.3|633.5|633.2|407
1654768150000|2022-06-09 09:49:10|633.5|633.1|633.3|632.9|633.5|633.1|633.3|632.9|1407
1654768160000|2022-06-09 09:49:20|633.4|633|633.4|633|633.4|633|633.4|633|0
1654768170000|2022-06-09 09:49:30|633.3||633.4||633.4||633.3||0
1654768180000|2022-06-09 09:49:40|633.3||633.4||633.4||633.3||0
1654768190000|2022-06-09 09:49:50|633.5|633.1|633.3|633|633.5|633.1|633.2|633|799
1654768200000|2022-06-09 09:50:00|633.2|632.9|633.3|633|633.3|633|633.1|632.9|2139
1654768210000|2022-06-09 09:50:10|633.2|632.9|633.3|633.1|633.3|633.1|633.2|632.9|100
1654768220000|2022-06-09 09:50:20|633.7|633.2|633.7|633.4|633.8|633.4|633.7|633.2|7900
1654768250000|2022-06-09 09:50:50|633.6|633.3|633.6|633.3|633.7|633.3|633.4|633.1|611
1654768260000|2022-06-09 09:51:00|633.5|633.2|633.5|633.1|633.5|633.2|633.5|633.1|100
1654768270000|2022-06-09 09:51:10|633.4|633|633|632.7|633.4|633|633|632.7|1568
1654768280000|2022-06-09 09:51:20|632.9|632.6|632.9|632.6|632.9|632.6|632.9|632.6|0
1654768300000|2022-06-09 09:51:40|632.8||632.8||632.8||632.8||0
1654768310000|2022-06-09 09:51:50|632.7|632.5|632.7|632.4|632.8|632.5|632.6|632.3|431
1654768320000|2022-06-09 09:52:00|632.8|632.5|633.4|632.8|633.4|632.8|632.8|632.5|2134
1654768330000|2022-06-09 09:52:10|633.5|632.9|633.5|632.9|633.5|632.9|633.5|632.9|0
1654768340000|2022-06-09 09:52:20|633.6|633|633.5|633.1|633.7|633.1|633.5|633|0
1654768360000|2022-06-09 09:52:40|633.6|633.2|633.8|633.3|633.8|633.3|633.6|633.2|1068
1654768370000|2022-06-09 09:52:50||633.4||633.4||633.4||633.4|0
1654768380000|2022-06-09 09:53:00|633.9||633.9||633.9||633.9||0
1654768410000|2022-06-09 09:53:30|633.8|633.3|634|633.5|634|633.5|633.5|633.1|1832
1654768420000|2022-06-09 09:53:40|633.9||633.9||633.9||633.9||0
1654768430000|2022-06-09 09:53:50|633.8|634|634.5|634.1|634.5|634.1|633.8|634|204
1654768480000|2022-06-09 09:54:40|634.6|634.2|634.8|634.3|634.9|634.4|634.6|634.2|1401
1654768490000|2022-06-09 09:54:50|634.7|634.2|634.7|634.2|634.7|634.2|634.7|634.2|0
1654768510000|2022-06-09 09:55:10|634.6||634.6||634.6||634.5||150
1654768540000|2022-06-09 09:55:40|634.5||634.5||634.5||634.5||0
1654768550000|2022-06-09 09:55:50|634.6|634.3|634.8|634.5|634.8|634.6|634.6|634.3|1468
1654768560000|2022-06-09 09:56:00|634.7|634.4|634.6|634.2|634.7|634.4|634.6|634.2|33
1654768570000|2022-06-09 09:56:10|634.5||634.5||634.5||634.5||0
1654768580000|2022-06-09 09:56:20|634.4|634.1|634.3|634.1|634.4|634.1|634.3|634.1|0
1654768590000|2022-06-09 09:56:30|634.2|634|634.3|634|634.3|634|634.2|634|23
1654768600000|2022-06-09 09:56:40|634.2|633.9|633.8|633.4|634.2|633.9|633.8|633.4|7696
1654768610000|2022-06-09 09:56:50|633.9|633.5|633.9|633.4|634.4|633.9|633.9|633.4|3358
1654768620000|2022-06-09 09:57:00|633.8|633.3|633.7|633.4|633.8|633.4|633.7|633.3|0
1654768680000|2022-06-09 09:58:00|633.8|633.5|633.8|633.4|633.8|633.5|633.8|633.4|31
1654768690000|2022-06-09 09:58:10|633.9|633.5|634.1|633.8|634.1|633.8|633.9|633.5|452
1654768700000|2022-06-09 09:58:20|634.7|633.9|635|634.5|635.1|634.7|634.7|633.9|15345
1654768710000|2022-06-09 09:58:30|634.9|634.3|634.5|633.9|634.9|634.3|634.4|633.9|1175
1654768720000|2022-06-09 09:58:40|634.8|634|635.3|635|635.4|635|634.4|634|14588
1654768730000|2022-06-09 09:58:50|635.7|635.1|636.3|636.1|636.7|636.2|635.7|635.1|19793
1654768740000|2022-06-09 09:59:00|636.4|636.2|636.9|636.2|637|636.3|636.1|635.8|55333
1654768750000|2022-06-09 09:59:10|637|636.3|636.3|635.8|637|636.3|636.3|635.8|1520
1654768760000|2022-06-09 09:59:20||635.9||635.9||635.9||635.9|0
1654768770000|2022-06-09 09:59:30|636.4|636|636.6|636.3|636.9|636.3|636.3|636|1488
1654768780000|2022-06-09 09:59:40|636.3|636.1|636.6|636|636.6|636.1|636.3|635.9|7009
1654768800000|2022-06-09 10:00:00||636.2||636.2||636.2||636.2|0
1654768820000|2022-06-09 10:00:20|636.9|636.3|636.8|636.4|637.2|637|636.6|636.2|32810
1654768830000|2022-06-09 10:00:30|636.7|636.5|637|636.8|637.3|636.8|636.6|636.5|7929
1654768840000|2022-06-09 10:00:40|637.3|636.9|637.4|636.8|637.4|636.9|637.3|636.8|213
1654768850000|2022-06-09 10:00:50|637.5|637.4|637.6|637.5|637.8|637.5|637.5|637.4|18540
1654768860000|2022-06-09 10:01:00|637.8|637.6|638|637.5|638.5|638.2|637.7|637.5|7169
1654768870000|2022-06-09 10:01:10|637.9||637.9||637.9||637.9||0
1654768900000|2022-06-09 10:01:40||637.6||637.5||637.6||637.5|0
1654768930000|2022-06-09 10:02:10|637.5|637.4|637.3|637.1|637.9|637.6|637.1|636.6|15981
1654768940000|2022-06-09 10:02:20|637|637|636.9|636.4|637.7|637.2|636.9|636.3|6062
1654768950000|2022-06-09 10:02:30|636.8|636.3|636.3|635.8|636.8|636.3|636.3|635.8|200
1654768960000|2022-06-09 10:02:40|636.2||636.2||636.2||636.2||0
1654768990000|2022-06-09 10:03:10|636.1||636||636.1||636||0
1654769000000|2022-06-09 10:03:20|635.9|635.6|636|635.5|636|635.7|635.7|635.2|2304
1654769030000|2022-06-09 10:03:50|636.2|635.6|636.3|636|636.7|636|636.2|635.6|1708
1654769060000|2022-06-09 10:04:20|636|635.9|635.8|635.7|636|635.9|635.8|635.7|1415
1654769070000|2022-06-09 10:04:30|635.9||635.9||635.9||635.9||209
1654769080000|2022-06-09 10:04:40|635.8|635.5|635.5|634.9|635.8|635.5|635.5|634.7|77
1654769090000|2022-06-09 10:04:50|635.4||635.1||635.4||635.1||0
1654769100000|2022-06-09 10:05:00|635.2|635|635.4|635.2|635.4|635.2|635.2|635|2192
1654769110000|2022-06-09 10:05:10|635.5|635|635.4|635|635.5|635|635.4|635|0
1654769120000|2022-06-09 10:05:20|635.5|635.1|635.9|635.3|636|635.5|635.5|635.1|1063
1654769130000|2022-06-09 10:05:30|636||635.9||636||635.9||0
1654769150000|2022-06-09 10:05:50||635.5||635.5||635.5||635.5|0
1654769170000|2022-06-09 10:06:10|636|635.6|635.9|635.6|636|635.6|635.9|635.5|317
1654769210000|2022-06-09 10:06:50|635.8|635.7|636.3|635.8|636.5|636|635.8|635.7|5114
1654769220000|2022-06-09 10:07:00|636.2|635.7|635.9|635.6|636.3|635.7|635.9|635.6|0
1654769260000|2022-06-09 10:07:40|636|635.7|636.8|636.3|636.8|636.3|636|635.7|1831
1654769270000|2022-06-09 10:07:50|637|636.4|636.9|636.5|637|636.5|636.9|636.4|0
1654769290000|2022-06-09 10:08:10|637|636.6|636.9|636.6|637|636.6|636.9|636.6|2371
1654769320000|2022-06-09 10:08:40|636.8|636.5|636.8|636.3|636.8|636.7|636.6|636|2358
1654769330000|2022-06-09 10:08:50||636.4||636.4||636.4||636.4|0
1654769350000|2022-06-09 10:09:10|636.9|636.5|637|636.7|637|636.7|636.8|636.5|1944
1654769360000|2022-06-09 10:09:20|637.1|637|637.4|636.8|637.5|637|637.1|636.8|8790
1654769380000|2022-06-09 10:09:40|637.6|636.9|637.7|637.2|637.7|637.3|637.4|636.9|2009
1654769390000|2022-06-09 10:09:50|637.9|637.1|637.9|637.3|637.9|637.3|637.9|637.1|0
1654769400000|2022-06-09 10:10:00|637.8|637.4|637.9|637.4|637.9|637.4|637.8|637.4|0
1654769410000|2022-06-09 10:10:10|637.4|637.3|638|637.3|638.2|637.7|637.4|637.3|4493
1654769420000|2022-06-09 10:10:20|637.9||637.8||637.9||637.8||0
1654769440000|2022-06-09 10:10:40|637.9|637.4|637.9|637.4|637.9|637.4|637.9|637.4|0
1654769460000|2022-06-09 10:11:00|637.8|637.3|637.7|637.2|637.9|637.4|637.5|637.2|1731
1654769490000|2022-06-09 10:11:30|637.9|637.3|638.1|637.6|638.2|637.7|637.9|637.3|2383
1654769500000|2022-06-09 10:11:40|637.6|637.5|637.6|637.2|638.1|637.6|637.6|637.2|10844
1654769530000|2022-06-09 10:12:10|637.9|637.3|637.9|637.7|637.9|637.7|637.9|637.3|6904
1654769540000|2022-06-09 10:12:20|638|637.8|638|637.4|638.7|638.4|638|637.4|6878
1654769550000|2022-06-09 10:12:30|637.9|637.3|637.9|637.2|637.9|637.3|637.9|637.1|0
1654769560000|2022-06-09 10:12:40|637.8||637.7||637.8||637.7||0
1654769580000|2022-06-09 10:13:00|637.6|637.3|637.6|637.2|637.6|637.3|637.6|637.2|0
1654769610000|2022-06-09 10:13:30||637.3||637.4||637.4||637.2|0
1654769640000|2022-06-09 10:14:00|637.7|637.5|637.6|637.2|637.7|637.5|637.5|637.2|1115
1654769650000|2022-06-09 10:14:10|637.5|637.1|636.9|636.4|637.5|637.1|636.4|636.3|5187
1654769670000|2022-06-09 10:14:30|636.8|636.3|636.8|636.3|636.8|636.3|636.8|636.2|0
1654769690000|2022-06-09 10:14:50|636.9|636.4|636.9|636.4|636.9|636.4|636.9|636.4|0
1654769700000|2022-06-09 10:15:00||636.5||636.4||636.5||636.4|0
1654769710000|2022-06-09 10:15:10|636.8|636.3|636.5|636|636.8|636.3|636.5|636|14
1654769720000|2022-06-09 10:15:20|636.4|635.9|636.3|635.8|636.4|635.9|636.3|635.8|0
1654769740000|2022-06-09 10:15:40|636.2|635.7|635.9|635.4|636.2|635.7|635.8|635.4|9641
1654769750000|2022-06-09 10:15:50|635.8|635.3|634.9|634.4|635.8|635.3|634.9|634.3|4333
1654769760000|2022-06-09 10:16:00|634.8||634.8||634.8||634.8||0
1654769770000|2022-06-09 10:16:10|634.7|634.3|634.8|634.4|634.8|634.4|634.7|634.2|0
1654769800000|2022-06-09 10:16:40|634.9|634.5|634.4|634|635.1|634.8|634.4|633.8|2242
1654769810000|2022-06-09 10:16:50||634.1||634||634.1||634|0
1654769820000|2022-06-09 10:17:00|634.3|633.9|633.7|633.2|634.3|633.9|633.7|633.1|4381
1654769830000|2022-06-09 10:17:10|633.6|633.1|633.4|633|633.6|633.1|633.4|633|10
1654769850000|2022-06-09 10:17:30|633.3|632.9|633.4|632.8|633.4|632.9|633.2|632.6|2299
1654769860000|2022-06-09 10:17:40|633.3|632.7|633.1|632.8|633.3|633|633.1|632.7|1738
1654769890000|2022-06-09 10:18:10|633.2|632.9|633.7|633.2|634|633.4|633.2|632.9|9270
1654769940000|2022-06-09 10:19:00|633.6|633.1|633|632.6|633.6|633.1|632.8|632.6|20435
1654769970000|2022-06-09 10:19:30|632.9||632.8||632.9||632.8||0
1654769980000|2022-06-09 10:19:40|633.1|633|633.1|632.6|633.4|633|633|632.6|16562
1654769990000|2022-06-09 10:19:50|633.2|632.7|633.2|632.8|633.2|632.8|633.2|632.7|709
1654770000000|2022-06-09 10:20:00|633.1||633.2||633.2||633.1||740
1654770020000|2022-06-09 10:20:20|633.3|632.9|633.3|632.9|633.3|633|633.3|632.9|1224
1654770030000|2022-06-09 10:20:30|633.2|632.8|633.1|632.6|633.2|632.8|633.1|632.6|0
1654770050000|2022-06-09 10:20:50||632.7||632.7||632.7||632.7|0
1654770060000|2022-06-09 10:21:00||632.6||632.6||632.6||632.6|0
1654770090000|2022-06-09 10:21:30||632.7||632.7||632.7||632.7|0
1654770100000|2022-06-09 10:21:40||632.6||632.7||632.7||632.6|0
1654770110000|2022-06-09 10:21:50||632.8||632.8||632.8||632.8|0
1654770120000|2022-06-09 10:22:00||632.7||632.8||632.8||632.6|0
1654770130000|2022-06-09 10:22:10|633.2|632.7|633.6|633|633.7|633.1|633.2|632.7|670
1654770150000|2022-06-09 10:22:30|633.7|633.1|633.7|633.2|633.7|633.2|633.7|633.1|0
1654770160000|2022-06-09 10:22:40|633.6|632.3|633.4|633|633.6|633.1|632.9|632.3|44445
1654770190000|2022-06-09 10:23:10|633.5|633.1|633.8|633.3|633.9|633.3|633.4|633|2503
1654770200000|2022-06-09 10:23:20|633.9|633.4|633.9|633.5|633.9|633.5|633.9|633.4|0
1654770210000|2022-06-09 10:23:30|634|633.6|634.3|633.7|634.3|633.7|634|633.6|0
1654770220000|2022-06-09 10:23:40||633.8||633.8||633.8||633.8|0
1654770230000|2022-06-09 10:23:50||633.9||633.9||633.9||633.9|60
1654770240000|2022-06-09 10:24:00|633.8|633.7|634.1|633.9|634.3|633.9|633.8|633.6|13113
1654770250000|2022-06-09 10:24:10|634|633.8|633.7|633.3|634|633.8|633.7|633.3|1324
1654770260000|2022-06-09 10:24:20||633.2||633.2||633.2||633.2|0
1654770300000|2022-06-09 10:25:00|633.6|633.1|633.3|632.8|633.6|633.1|633.3|632.8|157
1654770310000|2022-06-09 10:25:10||632.7||632.7||632.7||632.7|0
1654770340000|2022-06-09 10:25:40|633.4|632.8|633.7|633.2|633.7|633.2|633.4|632.8|405
1654770350000|2022-06-09 10:25:50|633.8||633.9||633.9||633.8||0
1654770390000|2022-06-09 10:26:30|634|633.3|634|633.3|634.1|633.4|634|633.3|0
1654770400000|2022-06-09 10:26:40|633.9|633.2|633.7|633.1|633.9|633.2|633.7|633.1|2405
1654770410000|2022-06-09 10:26:50||633.2||633.3||633.3||633.1|0
1654770430000|2022-06-09 10:27:10|633.6||633.6||633.6||633.6||0
1654770450000|2022-06-09 10:27:30|633.7|633.4|633.7|633.5|633.7|633.5|633.7|633.4|98
1654770480000|2022-06-09 10:28:00|633.8|633.4|634.4|633.9|634.5|633.9|633.8|633.3|1484
1654770490000|2022-06-09 10:28:10|634.5|634|634.7|634.1|634.7|634.1|634.5|634|0
1654770520000|2022-06-09 10:28:40|634.8|634.2|634.8|634.5|634.9|634.5|634.8|634.2|0
1654770530000|2022-06-09 10:28:50|634.9|634.6|634.9|634.2|635.1|634.6|634.6|634.2|1065
1654770560000|2022-06-09 10:29:20|635|634.3|635|634.3|635.1|634.3|635|634.3|0
1654770590000|2022-06-09 10:29:50||634.4||634.4||634.4||634.4|0
1654770600000|2022-06-09 10:30:00||634.5||634.7||634.7||634.5|0
1654770610000|2022-06-09 10:30:10|635.1|634.8|634.9|634.5|635.5|634.9|634.7|634.5|4680
1654770620000|2022-06-09 10:30:20|634.8||634.8||634.8||634.8||0
1654770630000|2022-06-09 10:30:30|634.9||634.9||634.9||634.9||0
1654770640000|2022-06-09 10:30:40|634.8|634.4|634.6|634.2|634.8|634.5|634.6|634.2|1028
1654770650000|2022-06-09 10:30:50|634.5|634.1|634.5|633.9|634.5|634.1|634.5|633.9|0
1654770660000|2022-06-09 10:31:00||634.1||634.1||634.1||634.1|0
1654770740000|2022-06-09 10:32:20|634.6|634.2|634.9|634.6|634.9|634.6|634.6|634.2|1312
1654770750000|2022-06-09 10:32:30|635|634.7|635.3|634.9|635.5|635|635|634.6|1625
1654770760000|2022-06-09 10:32:40|635.4||635.5||635.5||635.4||0
1654770790000|2022-06-09 10:33:10|635.4|635|635.1|634.6|635.4|635.1|635.1|634.6|2757
1654770810000|2022-06-09 10:33:30|635.2|634.7|635.3|634.8|635.3|634.8|635.2|634.7|0
1654770820000|2022-06-09 10:33:40|635.2|634.7|635|634.6|635.2|634.7|635|634.6|1109
1654770850000|2022-06-09 10:34:10|634.9||635||635||634.9||0
1654770860000|2022-06-09 10:34:20|634.9|634.7|635|634.6|635|634.7|634.9|634.6|0
1654770890000|2022-06-09 10:34:50|634.9||634.9||634.9||634.9||0
1654770910000|2022-06-09 10:35:10|635|634.7|635.5|635|635.6|635.2|635|634.7|1824
1654770920000|2022-06-09 10:35:20|635.3||635.3||635.3||635.3||0
1654770940000|2022-06-09 10:35:40||635.1||635.1||635.1||635.1|0
1654770950000|2022-06-09 10:35:50|635.4|635.2|635.4|635.1|635.4|635.2|635.3|635.1|500
1654770960000|2022-06-09 10:36:00|635.5|635|635.5|635|635.5|635|635.5|635|0
1654770970000|2022-06-09 10:36:10|635.4||635.3||635.4||635.3||0
1654770980000|2022-06-09 10:36:20|635.4||635.5||635.5||635.4||0
1654770990000|2022-06-09 10:36:30|635.4||635.4||635.4||635.4||0
1654771030000|2022-06-09 10:37:10|635.5||635.4||635.5||635.3||0
1654771040000|2022-06-09 10:37:20|635.5|635.1|635.4|635|635.5|635.2|635.4|635|357
1654771080000|2022-06-09 10:38:00|635.5||635.4||635.5||635.3||0
1654771090000|2022-06-09 10:38:10|635.3|635.2|635.5|635.2|635.7|635.3|635.3|635|100
1654771100000|2022-06-09 10:38:20|635.6|635.1|635.3|635|635.6|635.1|635.3|635|820
1654771140000|2022-06-09 10:39:00|635.2||635.2||635.2||635.2||0
1654771150000|2022-06-09 10:39:10|635.1|634.9|634.7|634.3|635.1|634.9|634.7|634.3|200
1654771160000|2022-06-09 10:39:20|634.6|634.2|634.6|634.1|634.7|634.2|634.6|634.1|0
1654771170000|2022-06-09 10:39:30|634.7|634.3|634.7|634.3|634.7|634.3|634.7|634.3|0
1654771190000|2022-06-09 10:39:50|634.8|634.4|634.7|634.3|634.9|634.4|634.7|634.3|3843
1654771200000|2022-06-09 10:40:00|634.6||634.6||634.6||634.4||0
1654771220000|2022-06-09 10:40:20|634.7|634.4|635.4|634.9|635.4|634.9|634.7|634.4|1366
1654771240000|2022-06-09 10:40:40||635||634.9||635||634.9|1000
1654771250000|2022-06-09 10:40:50||635||635||635||635|0
1654771260000|2022-06-09 10:41:00|635.5|635.1|635.8|635.2|635.9|635.3|635.5|635.1|677
1654771270000|2022-06-09 10:41:10|635.7|635.1|635.4|635.1|635.7|635.1|635.4|635.1|0
1654771280000|2022-06-09 10:41:20|635.5||635.6||635.6||635.5||0
1654771300000|2022-06-09 10:41:40|635.5||635.5||635.5||635.5||0
1654771350000|2022-06-09 10:42:30|635.6|635.2|635.5|635.2|635.6|635.3|635.5|635.2|198
1654771360000|2022-06-09 10:42:40|635.4|635.1|635.4|635.1|635.4|635.3|635.3|635.1|548
1654771380000|2022-06-09 10:43:00|635.3|635|635.1|634.8|635.3|635|635.1|634.8|361
1654771390000|2022-06-09 10:43:10|635.2||635.2||635.2||635.2||0
1654771400000|2022-06-09 10:43:20|635.3|634.9|635.3|634.9|635.3|634.9|635.3|634.9|0
1654771410000|2022-06-09 10:43:30|635.4|635|635.1|634.8|635.4|635.1|635.1|634.8|1487
1654771440000|2022-06-09 10:44:00|635|634.7|634.5|634.1|635|634.7|634.5|634.1|13816
1654771460000|2022-06-09 10:44:20|634.4|634|634.2|633.7|634.4|634|634.2|633.6|8201
1654771530000|2022-06-09 10:45:30||633.9||633.9||633.9||633.9|0
1654771590000|2022-06-09 10:46:30|634.1|633.8|634.2|633.7|634.5|634.2|633.9|633.5|2768
1654771600000|2022-06-09 10:46:40|634.1|633.6|633.9|633.5|634.1|633.6|633.9|633.5|421
1654771610000|2022-06-09 10:46:50|633.8|633.6|633.9|633.5|633.9|633.6|633.8|633.5|231
1654771620000|2022-06-09 10:47:00|634|633.6|634|633.7|634|633.8|634|633.6|642
1654771660000|2022-06-09 10:47:40||633.8||633.7||633.8||633.7|0
1654771670000|2022-06-09 10:47:50|633.9||633.9||633.9||633.8||0
1654771690000|2022-06-09 10:48:10|634|633.8|634.3|633.9|634.4|634|634|633.8|1876
1654771700000|2022-06-09 10:48:20||634||634||634||634|0
1654771720000|2022-06-09 10:48:40|||||||||121
1654771730000|2022-06-09 10:48:50|634.4|634.1|634.9|634.3|634.9|634.4|634.4|634.1|480
1654771740000|2022-06-09 10:49:00|634.8|634.4|634.5|634.3|634.8|634.4|634.5|634.3|1458
1654771750000|2022-06-09 10:49:10|634.8|634.7|634.5|634.3|634.8|634.7|634.5|634.3|8002
1654771760000|2022-06-09 10:49:20|634.6|634.4|635.1|634.6|635.1|634.9|634.6|634.4|9300
1654771770000|2022-06-09 10:49:30|635|634.5|634.7|634.4|635|634.5|634.7|634.4|401
1654771780000|2022-06-09 10:49:40|634.8|634.3|634.8|634.4|634.8|634.4|634.8|634.3|0
1654771800000|2022-06-09 10:50:00|634.9||634.9||634.9||634.9||0
1654771810000|2022-06-09 10:50:10||634.5||634.5||634.5||634.5|0
1654771820000|2022-06-09 10:50:20|635|634.6|635|634.7|635|634.7|635|634.6|0
1654771830000|2022-06-09 10:50:30|635.1|634.8|635.6|635.2|635.6|635.2|635.1|634.8|590
1654771840000|2022-06-09 10:50:40|635.5|635.1|635.5|635.2|635.5|635.2|635.5|635.1|0
1654771860000|2022-06-09 10:51:00|635.6||635.6||635.6||635.6||0
1654771870000|2022-06-09 10:51:10|635.7|635.3|635.8|635.3|635.8|635.3|635.7|635.3|0
1654771900000|2022-06-09 10:51:40|635.7||635.7||635.7||635.7||0
1654771930000|2022-06-09 10:52:10|635.6||635.6||635.6||635.6||0
1654771940000|2022-06-09 10:52:20|635.7||635.7||635.7||635.7||0
1654771950000|2022-06-09 10:52:30|635.6||635.6||635.6||635.6||0
1654771970000|2022-06-09 10:52:50|635.7|635.4|635.8|635.6|635.8|635.6|635.7|635.4|336
1654771980000|2022-06-09 10:53:00|635.9|635.7|635.9|635.7|635.9|635.7|635.9|635.7|628
1654771990000|2022-06-09 10:53:10|636.1|636|636.1|635.8|636.2|636.1|636|635.7|25552
1654772010000|2022-06-09 10:53:30|636|635.7|636.1|635.8|636.1|635.8|635.9|635.7|1017
1654772020000|2022-06-09 10:53:40|636.2|635.9|636.1|636|636.3|636.1|636.1|635.9|1670
1654772030000|2022-06-09 10:53:50|636.2||636.4||636.4||636.2||13
1654772040000|2022-06-09 10:54:00|636.2|635.9|635.9|635.7|636.2|635.9|635.9|635.7|76
1654772050000|2022-06-09 10:54:10|636|635.8|636|635.7|636|635.8|636|635.7|1094
1654772060000|2022-06-09 10:54:20||635.8||635.8||635.8||635.8|0
1654772070000|2022-06-09 10:54:30|636.1|635.9|636.1|635.9|636.2|635.9|636.1|635.8|238
1654772090000|2022-06-09 10:54:50|636.2|636|636|635.7|636.4|636|636|635.7|3309
1654772100000|2022-06-09 10:55:00|635.9|635.6|635.7|635.2|635.9|635.6|635.7|635.2|1042
1654772120000|2022-06-09 10:55:20||635.3||635.3||635.3||635.3|0
1654772140000|2022-06-09 10:55:40|635.8|635.4|635.9|635.6|635.9|635.7|635.8|635.4|849
1654772150000|2022-06-09 10:55:50||635.5||635.5||635.5||635.5|0
1654772160000|2022-06-09 10:56:00|636||636||636||636||0
1654772170000|2022-06-09 10:56:10|636.1|635.6|635.9|635.7|636.1|635.8|635.9|635.6|0
1654772180000|2022-06-09 10:56:20|635.8|635.6|635.8|635.4|635.8|635.6|635.7|635.3|1526
1654772190000|2022-06-09 10:56:30|635.7|635.3|635.7|635.3|635.7|635.3|635.7|635.3|0
1654772200000|2022-06-09 10:56:40||635.2||635.1||635.2||635.1|0
1654772210000|2022-06-09 10:56:50|635.6|635|635.4|635|635.6|635|635.4|635|0
1654772220000|2022-06-09 10:57:00|635.3|634.9|635.3|634.7|635.3|634.9|635.3|634.7|0
1654772230000|2022-06-09 10:57:10|635.2|634.6|635.1|634.5|635.2|634.6|635.1|634.5|0
1654772240000|2022-06-09 10:57:20||634.7||634.7||634.7||634.7|0
1654772250000|2022-06-09 10:57:30|634.9||634.9||634.9||634.9||0
1654772270000|2022-06-09 10:57:50|634.8|634.6|634.5|633.9|634.8|634.6|634.5|633.9|64
1654772280000|2022-06-09 10:58:00|634.4|633.8|634.3|633.8|634.4|633.8|634.3|633.7|0
1654772300000|2022-06-09 10:58:20||633.9||633.9||633.9||633.9|0
1654772310000|2022-06-09 10:58:30|634.4|634|634.5|634.1|634.5|634.2|634.4|633.9|482
1654772320000|2022-06-09 10:58:40||634.2||634.2||634.2||634.2|0
1654772330000|2022-06-09 10:58:50|634.6|634.3|634.9|634.5|634.9|634.5|634.6|634.3|801
1654772340000|2022-06-09 10:59:00||634.4||634.3||634.4||634.3|0
1654772360000|2022-06-09 10:59:20|634.8||634.8||634.8||634.8||0
1654772370000|2022-06-09 10:59:30||634.4||634.3||634.4||634.3|0
1654772380000|2022-06-09 10:59:40|634.2|634.1|634.7|634.2|634.8|634.3|634.2|634.1|5005
1654772390000|2022-06-09 10:59:50||634.1||634.1||634.1||634.1|0
1654772530000|2022-06-09 11:02:10|634.3|633.7|635.5|634.8|635.6|634.8|634.3|633.7|6276
1654772540000|2022-06-09 11:02:20|635.3|634.9|636|635.2|636.1|635.2|635.1|634.8|1932
1654772550000|2022-06-09 11:02:30|636.1|635.4|636.1|635.6|636.5|635.6|636.1|635.4|200
1654772560000|2022-06-09 11:02:40||635.7||635.7||635.7||635.7|0
1654772570000|2022-06-09 11:02:50|||||||||50
1654772580000|2022-06-09 11:03:00|636|635.6|635.8|635.4|636|635.7|635.8|635.4|1497
1654772600000|2022-06-09 11:03:20|635.9||636||636||635.9||0
1654772610000|2022-06-09 11:03:30|635.9||635.8||635.9||635.7||0
1654772630000|2022-06-09 11:03:50|635.9|635.5|635.8|635.4|636|635.6|635.8|635.4|232
1654772670000|2022-06-09 11:04:30|635.7|635.5|636.3|635.8|636.3|635.8|635.7|635.4|416
1654772680000|2022-06-09 11:04:40|636.4||636.4||636.4||636.4||0
1654772690000|2022-06-09 11:04:50|636.6|635.9|636.7|636.2|636.7|636.2|636.6|635.9|2000
1654772700000|2022-06-09 11:05:00|636.6|636.1|636.6|636|636.6|636.1|636.6|636|0
1654772740000|2022-06-09 11:05:40|636.5||636.5||636.5||636.5||0
1654772760000|2022-06-09 11:06:00|636.4|635.9|636.6|636.1|636.6|636.1|636.2|635.6|4204
1654772770000|2022-06-09 11:06:10|636.7|636.2|636.9|636.5|636.9|636.5|636.7|636.2|260
1654772840000|2022-06-09 11:07:20|637|636.6|637.2|636.9|637.2|636.9|637|636.6|2377
1654772870000|2022-06-09 11:07:50|637.1|636.8|637.2|636.6|637.2|636.8|636.9|636.5|339
1654772900000|2022-06-09 11:08:20|637.1|636.5|637.1|636.5|637.1|636.5|637.1|636.5|0
1654772940000|2022-06-09 11:09:00|637|636.6|637|636.7|637|636.7|636.9|636.6|0
1654772960000|2022-06-09 11:09:20|637.1|636.6|637.2|636.9|637.2|636.9|637|636.6|2546
1654773010000|2022-06-09 11:10:10|637.1|636.8|637|636.7|637.2|636.8|636.7|636.5|1309
1654773040000|2022-06-09 11:10:40|637.1|636.8|637.2|636.9|637.2|636.9|637.1|636.8|480
1654773060000|2022-06-09 11:11:00|637.3|637|637.3|636.9|637.4|637.2|636.9|636.8|40393
1654773070000|2022-06-09 11:11:10|637.2|637|636.9|636.4|637.5|637.1|636.9|636.4|9282
1654773080000|2022-06-09 11:11:20|636.7|636.5|636.3|635.9|636.7|636.5|636|635.8|21100
1654773090000|2022-06-09 11:11:30|636.4|636|636.2|636|636.4|636.1|636.2|635.9|6300
1654773100000|2022-06-09 11:11:40||636.1||636||636.1||636|0
1654773110000|2022-06-09 11:11:50|636.1|635.9|636.6|636.2|636.7|636.5|636|635.6|9543
1654773140000|2022-06-09 11:12:20|636.7|636.3|636.5|636.2|636.7|636.3|636.4|636.2|1356
1654773150000|2022-06-09 11:12:30|636.6|636.3|636.7|636.3|636.8|636.3|636.6|636.3|460
1654773170000|2022-06-09 11:12:50|636.6|636.2|636.6|636.3|636.6|636.3|636.6|636.2|0
1654773190000|2022-06-09 11:13:10|636.5|636.1|636.1|635.9|636.5|636.1|636.1|635.9|1634
1654773220000|2022-06-09 11:13:40|636|635.8|636.4|636|636.4|636|636|635.6|1340
1654773230000|2022-06-09 11:13:50|636.5|636.1|636.7|636.4|636.7|636.4|636.5|636.1|1114
1654773240000|2022-06-09 11:14:00|636.8|636.5|637.2|636.8|637.2|636.8|636.8|636.5|2187
1654773250000|2022-06-09 11:14:10|637.3|636.9|637.3|636.9|637.3|636.9|637.3|636.9|0
1654773260000|2022-06-09 11:14:20|637.2||637.2||637.2||637.2||0
1654773290000|2022-06-09 11:14:50|637.3||637.5||637.5||637.3||0
1654773300000|2022-06-09 11:15:00|637.4||637.3||637.4||637.3||0
1654773310000|2022-06-09 11:15:10||637||637||637||637|0
1654773380000|2022-06-09 11:16:20|637.4|637.1|637.4|636.9|637.7|637.3|637.4|636.9|3170
1654773420000|2022-06-09 11:17:00|637.3|636.8|637|636.9|637.3|636.9|636.9|636.8|656
1654773430000|2022-06-09 11:17:10|636.9|636.8|636.7|636.4|636.9|636.8|636.7|636.4|0
1654773440000|2022-06-09 11:17:20|636.8||636.8||636.8||636.8||0
1654773460000|2022-06-09 11:17:40|636.7|636.3|636.6|636.3|636.7|636.3|636.6|636.3|0
1654773480000|2022-06-09 11:18:00|636.5|636.2|636.6|636.2|636.6|636.2|636.3|636|2145
1654773490000|2022-06-09 11:18:10|636.5|636.1|636.2|635.7|636.5|636.1|636.2|635.7|8002
1654773520000|2022-06-09 11:18:40|636.3|635.8|636.5|636.1|636.5|636.2|636.3|635.8|2217
1654773530000|2022-06-09 11:18:50|636.6|636.2|636.7|636.4|636.7|636.4|636.6|636.2|406
1654773540000|2022-06-09 11:19:00|636.8|636.5|636.8|636.5|636.8|636.5|636.8|636.5|200
1654773550000|2022-06-09 11:19:10|636.9||636.9||636.9||636.9||0
1654773570000|2022-06-09 11:19:30|637|636.6|637|636.6|637|636.6|637|636.6|10
1654773580000|2022-06-09 11:19:40|636.9|636.5|637.2|636.7|637.2|636.8|636.6|636.4|6413
1654773590000|2022-06-09 11:19:50|637.3|636.8|637.4|637|637.5|637|637.3|636.8|0
1654773620000|2022-06-09 11:20:20|637.5|637.1|637.7|637.3|637.7|637.3|637.5|637.1|0
1654773630000|2022-06-09 11:20:30|637.8|637.4|638.2|637.9|638.2|637.9|637.8|637.4|8956
1654773640000|2022-06-09 11:20:40|638.1|637.8|638.1|637.8|638.1|637.8|638|637.7|1572
1654773670000|2022-06-09 11:21:10|638.2|637.9|638.2|637.8|638.3|638|638.2|637.8|1384
1654773680000|2022-06-09 11:21:20|638.3|637.9|638.5|638|638.5|638.1|638.3|637.9|1185
1654773700000|2022-06-09 11:21:40||638.1||638.1||638.1||638.1|0
1654773760000|2022-06-09 11:22:40|638.6|638.2|638.9|638.4|638.9|638.4|638.6|638.2|520
1654773770000|2022-06-09 11:22:50|639|638.5|639.1|638.9|639.5|639.4|639|638.5|31809
1654773780000|2022-06-09 11:23:00|639|638.7|638.9|638.3|639.2|639|638.7|638.2|1583
1654773790000|2022-06-09 11:23:10|638.8|638.4|638.8|638.4|638.8|638.5|638.4|637.9|2721
1654773800000|2022-06-09 11:23:20|638.9|638.5|639.3|638.8|639.3|639|638.8|638.3|5487
1654773810000|2022-06-09 11:23:30|639.2|638.7|638.9|638.3|639.2|638.7|638.9|638.3|0
1654773820000|2022-06-09 11:23:40|638.8|638.2|638.7|638.1|638.8|638.2|638.6|638.1|0
1654773840000|2022-06-09 11:24:00|638.4|638.2|638.9|638.5|638.9|638.5|638.4|638.2|9926
1654773850000|2022-06-09 11:24:10|638.8|638.3|638.7|638.1|638.8|638.3|638.6|638.1|3
1654773860000|2022-06-09 11:24:20|638.6|638|638.4|637.9|638.6|638|638.4|637.9|0
1654773870000|2022-06-09 11:24:30||637.8||637.8||637.8||637.8|0
1654773880000|2022-06-09 11:24:40|638.3|637.7|638.4|637.8|638.4|637.8|638.3|637.7|0
1654773890000|2022-06-09 11:24:50|638.5|637.9|638.6|638.1|638.6|638.3|638.5|637.9|618
1654773910000|2022-06-09 11:25:10|638|637.9|638.5|638.1|638.5|638.1|638|637.9|5000
1654773920000|2022-06-09 11:25:20|638.6|638|638.6|638|638.6|638|638.6|638|0
1654773930000|2022-06-09 11:25:30||638.1||638.1||638.1||638.1|0
1654773940000|2022-06-09 11:25:40|638.5|638|638.3|637.8|638.5|638|638.3|637.8|0
1654773950000|2022-06-09 11:25:50|638.2|637.7|638|637.6|638.2|637.7|638|637.6|0
1654773960000|2022-06-09 11:26:00|637.9|637.5|637.8|637.3|637.9|637.5|637.8|637.3|0
1654773990000|2022-06-09 11:26:30||637.2||637.3||637.3||637.1|0
1654774010000|2022-06-09 11:26:50|637.7|637.2|637.4|637|637.7|637.2|637.4|637|0
1654774020000|2022-06-09 11:27:00||637.1||637.1||637.1||637.1|0
1654774030000|2022-06-09 11:27:10|637.5|637.2|637.6|637.3|637.6|637.4|637.5|637.2|523
1654774040000|2022-06-09 11:27:20|637.7|637.4|637.7|637.5|637.7|637.5|637.5|637.3|5568
1654774050000|2022-06-09 11:27:30|637.6|637.4|637.7|637.3|637.7|637.4|637.5|637.3|3000
1654774080000|2022-06-09 11:28:00||637.4||637.3||637.4||637.3|988
1654774090000|2022-06-09 11:28:10|637.6||637.6||637.6||637.6||0
1654774100000|2022-06-09 11:28:20|637.7||637.7||637.7||637.7||0
1654774110000|2022-06-09 11:28:30||637.4||637.3||637.5||637.3|0
1654774120000|2022-06-09 11:28:40|637.6||637.6||637.6||637.6||0
1654774130000|2022-06-09 11:28:50|637.7||637.8||637.8||637.7||0
1654774150000|2022-06-09 11:29:10|637.7|637.2|637.2|636.8|637.7|637.2|637.2|636.8|200
1654774170000|2022-06-09 11:29:30||636.7||636.7||636.7||636.7|0
1654774180000|2022-06-09 11:29:40||636.9||636.9||636.9||636.9|0
1654774200000|2022-06-09 11:30:00|637.3||637.3||637.3||637.3||0
1654774210000|2022-06-09 11:30:10|637.2||637.2||637.2||637.2||0
1654774220000|2022-06-09 11:30:20||637||637||637||636.9|300
1654774230000|2022-06-09 11:30:30|637.3|637.1|637.5|637.1|637.5|637.1|637.2|637|1572
1654774240000|2022-06-09 11:30:40|637.4||637.4||637.4||637.4||0
1654774250000|2022-06-09 11:30:50|637.5||637.5||637.5||637.5||0
1654774260000|2022-06-09 11:31:00|637.4||637.4||637.4||637.4||0
1654774280000|2022-06-09 11:31:20|637.5|637.2|637.7|637.3|637.7|637.3|637.5|637.2|392
1654774290000|2022-06-09 11:31:30|637.6|637.2|637.7|637.3|637.7|637.3|637.3|637.1|1531
1654774310000|2022-06-09 11:31:50|637.8|637.4|637.8|637.4|637.8|637.4|637.8|637.4|0
1654774320000|2022-06-09 11:32:00|637.7|637.3|637.6|637.3|637.7|637.3|637.6|637.3|0
1654774330000|2022-06-09 11:32:10|637.5|637.2|637.4|637.1|637.5|637.2|637.4|637.1|499
1654774340000|2022-06-09 11:32:20|637.3|637|637.1|636.7|637.3|637|637.1|636.7|739
1654774370000|2022-06-09 11:32:50|637||637||637.1||637||0
1654774380000|2022-06-09 11:33:00|636.9|636.6|637.4|636.9|637.4|637|636.8|636.6|1264
1654774400000|2022-06-09 11:33:20|637.6|637|637.3|636.8|637.7|637.3|637.3|636.8|8003
1654774410000|2022-06-09 11:33:30|||||||||100
1654774480000|2022-06-09 11:34:40||636.9||637||637||636.9|0
1654774490000|2022-06-09 11:34:50|637.2|636.9|636.8|636.6|637.2|636.9|636.8|636.6|4817
1654774500000|2022-06-09 11:35:00|636.7|636.5|636.8|636.4|636.8|636.5|636.6|636.3|355
1654774510000|2022-06-09 11:35:10||636.5||636.5||636.5||636.5|0
1654774560000|2022-06-09 11:36:00|636.7|636.6|636.8|636.5|636.8|636.6|636.7|636.5|1207
1654774610000|2022-06-09 11:36:50|636.7|636.4|636.6|636.3|636.7|636.4|636.6|636.3|558
1654774650000|2022-06-09 11:37:30||636.4||636.3||636.4||636.3|0
1654774670000|2022-06-09 11:37:50||636.4||636.3||636.4||636.3|0
1654774680000|2022-06-09 11:38:00|636.7|636.4|637|636.7|637|636.7|636.6|636.4|1691
1654774690000|2022-06-09 11:38:10|637.1|636.8|637.3|636.8|637.3|636.8|637.1|636.8|0
1654774700000|2022-06-09 11:38:20|637.4|636.9|637.4|637.1|637.4|637.1|637.4|636.9|473
1654774740000|2022-06-09 11:39:00||637.2||637.3||637.3||637.2|1249
1654774750000|2022-06-09 11:39:10||637.2||637.1||637.2||637.1|0
1654774770000|2022-06-09 11:39:30||637.3||637.3||637.3||637.3|0
1654774780000|2022-06-09 11:39:40|||||||||20
1654774820000|2022-06-09 11:40:20|637.5|637.2|637.7|637.3|637.7|637.3|637.5|637.1|461
1654774860000|2022-06-09 11:41:00|637.6||637.5||637.6||637.5||0
1654774870000|2022-06-09 11:41:10|637.4|637.2|637.4|637.1|637.6|637.3|637.3|637.1|781
1654774890000|2022-06-09 11:41:30||637.2||637.2||637.2||637.2|0
1654774920000|2022-06-09 11:42:00|637.5|637.3|637.4|637.2|637.6|637.3|637.4|637.2|145
1654774930000|2022-06-09 11:42:10|637.3||637.3||637.3||637.3||0
1654774940000|2022-06-09 11:42:20|637.4|637.3|637.5|637.2|637.5|637.3|637.4|637.2|552
1654774970000|2022-06-09 11:42:50|637.4||637.3||637.4||637.3||0
1654774990000|2022-06-09 11:43:10|637.4|637.3|637.4|637.2|637.4|637.3|637.4|637.2|768
1654775030000|2022-06-09 11:43:50|637.5|637.3|637.6|637.3|637.6|637.4|637.5|637.2|1294
1654775040000|2022-06-09 11:44:00|637.5||637.6||637.6||637.5||0
1654775060000|2022-06-09 11:44:20|637.7||637.7||637.7||637.7||0
1654775070000|2022-06-09 11:44:30|637.6|637.1|637.6|637.3|637.6|637.3|637.6|637.1|1819
1654775100000|2022-06-09 11:45:00|637.5|637.1|637.4|637.1|637.5|637.3|637.4|637.1|248
1654775110000|2022-06-09 11:45:10|637.5||637.6||637.6||637.5||0
1654775120000|2022-06-09 11:45:20|637.7|637.2|637.7|637.4|637.8|637.4|637.5|637.2|878
1654775130000|2022-06-09 11:45:30|637.6|637.3|637.6|637.3|637.6|637.4|637.6|637.3|84
1654775140000|2022-06-09 11:45:40|637.7|637.4|638.3|637.8|638.3|637.9|637.7|637.4|4243
1654775150000|2022-06-09 11:45:50|638.4|637.9|639.1|638.5|639.1|638.5|638.4|637.9|1783
1654775160000|2022-06-09 11:46:00|639|638.4|639.2|638.8|639.3|638.8|638.4|637.8|11018
1654775170000|2022-06-09 11:46:10|639.1|638.7|638.5|637.9|639.1|638.7|638.5|637.9|2265
1654775180000|2022-06-09 11:46:20|638.4|637.8|637.8|637.4|638.4|637.8|637.8|637.4|1186
1654775190000|2022-06-09 11:46:30|637.7|637.3|637.3|636.8|637.7|637.3|637.3|636.8|3739
1654775200000|2022-06-09 11:46:40|637.4|636.9|637.6|637.1|637.6|637.2|637.4|636.9|2437
1654775210000|2022-06-09 11:46:50|637.5||637.5||637.5||637.5||0
1654775220000|2022-06-09 11:47:00|637.6|637.2|637.6|637.2|637.7|637.2|637.6|637.2|172
1654775230000|2022-06-09 11:47:10||637.1||637.1||637.1||637.1|0
1654775240000|2022-06-09 11:47:20|637.7|637.2|637.8|637.2|638.1|637.7|637.7|637.2|3841
1654775250000|2022-06-09 11:47:30|637.7|637.1|637.4|636.7|637.7|637.1|637.2|636.6|3371
1654775260000|2022-06-09 11:47:40|637.3|636.8|637|636.1|637.7|637.3|637|636.1|14444
1654775270000|2022-06-09 11:47:50|636.9|636.2|636.8|636.3|636.9|636.3|636.6|636.1|164
1654775280000|2022-06-09 11:48:00|636.7|636.4|636.7|636.3|637.1|636.4|636.7|636.3|2260
1654775300000|2022-06-09 11:48:20|636.6|636.2|636.5|635.8|636.6|636.2|636.5|635.8|100
1654775310000|2022-06-09 11:48:30|636.4|635.7|636.2|635.4|636.4|635.7|636.2|635.4|0
1654775320000|2022-06-09 11:48:40|636.1|635.2|635.8|635.2|636.1|635.2|635.8|635.2|0
1654775330000|2022-06-09 11:48:50||635.3||635.3||635.3||635.3|0
1654775340000|2022-06-09 11:49:00|635.7|635.4|635.7|635.3|635.7|635.5|635.7|635.3|100
1654775350000|2022-06-09 11:49:10|635.6||635.6||635.6||635.6||0
1654775360000|2022-06-09 11:49:20|635.7|635.4|635.8|635.6|635.8|635.6|635.7|635.4|1033
1654775370000|2022-06-09 11:49:30|635.7|635.4|635.7|635.2|635.7|635.4|635.6|635.2|549
1654775390000|2022-06-09 11:49:50|635.8||635.8||635.8||635.8||0
1654775400000|2022-06-09 11:50:00|635.9|635.5|636.3|635.7|636.3|635.7|635.9|635.5|1844
1654775410000|2022-06-09 11:50:10|636.4|635.8|636.7|636.2|636.7|636.2|636.4|635.8|469
1654775420000|2022-06-09 11:50:20||636.1||636.1||636.1||636.1|0
1654775430000|2022-06-09 11:50:30|636.8|636.2|636.5|635.9|637.1|636.6|636.5|635.9|2783
1654775460000|2022-06-09 11:51:00|636.4|635.8|636.2|635.6|636.4|635.8|636.2|635.6|0
1654775480000|2022-06-09 11:51:20|636.3|635.7|636.9|636.4|636.9|636.4|636.3|635.7|780
1654775500000|2022-06-09 11:51:40|636.8|636.2|636.6|636|636.8|636.2|636.6|636|3
1654775510000|2022-06-09 11:51:50|636.5|635.8|636.4|635.8|636.5|635.8|636.4|635.8|0
1654775520000|2022-06-09 11:52:00|636.3|635.7|636.2|635.7|636.4|635.7|636.2|635.7|0
1654775530000|2022-06-09 11:52:10||635.8||635.8||635.8||635.8|0
1654775540000|2022-06-09 11:52:20|636.1|635.6|636.3|635.7|636.3|635.7|635.8|635.5|1046
1654775550000|2022-06-09 11:52:30|636.4|635.8|636.4|635.7|636.5|635.8|636.4|635.6|0
1654775560000|2022-06-09 11:52:40||635.8||635.8||635.8||635.8|0
1654775570000|2022-06-09 11:52:50||635.7||635.7||635.7||635.7|0
1654775580000|2022-06-09 11:53:00||635.9||635.9||635.9||635.9|0
1654775600000|2022-06-09 11:53:20|636.5|636.4|636.5|636.2|636.9|636.5|636.4|636.2|13539
1654775610000|2022-06-09 11:53:30|636.4||636.6||636.6||636.3||75
1654775630000|2022-06-09 11:53:50|636.5|636|636.5|635.9|636.5|636|636.5|635.8|1000
1654775640000|2022-06-09 11:54:00||635.8||635.8||635.8||635.8|0
1654775650000|2022-06-09 11:54:10|636.4|635.7|636.3|635.7|636.4|635.7|636.1|635.7|0
1654775660000|2022-06-09 11:54:20|636.2|635.6|636.2|635.6|636.2|635.6|636.2|635.6|0
1654775680000|2022-06-09 11:54:40|636.1||636.1||636.2||636.1||0
1654775690000|2022-06-09 11:54:50|636.2|635.8|635.9|635.6|636.2|635.8|635.8|635.6|1000
1654775700000|2022-06-09 11:55:00|635.8||635.9||635.9||635.7||861
1654775710000|2022-06-09 11:55:10|636|635.7|635.9|635.6|636.1|635.8|635.9|635.6|847
1654775720000|2022-06-09 11:55:20|635.8|635.3|635.8|635.2|636|635.3|635.7|635.2|1230
1654775730000|2022-06-09 11:55:30|635.7|635.3|635.9|635.4|636|635.4|635.7|635.3|100
1654775740000|2022-06-09 11:55:40|635.8|635.3|635.9|635.3|636|635.3|635.6|635|4000
1654775750000|2022-06-09 11:55:50|635.8|635.2|635.6|635.2|635.8|635.2|635.6|635.2|0
1654775760000|2022-06-09 11:56:00|635.5|635.1|635.5|635.2|635.5|635.2|635.5|635|0
1654775770000|2022-06-09 11:56:10|635.6|635.3|636.2|635.9|636.2|635.9|635.6|635.3|1379
1654775780000|2022-06-09 11:56:20||635.8||635.7||635.8||635.7|0
1654775790000|2022-06-09 11:56:30|636.1|635.6|636.1|635.6|636.1|635.6|636.1|635.6|0
1654775800000|2022-06-09 11:56:40|636||636||636||635.9||0
1654775810000|2022-06-09 11:56:50|635.9||635.9||635.9||635.9||0
1654775820000|2022-06-09 11:57:00|635.8|635.5|635.8|635.2|635.8|635.5|635.8|635.2|398
1654775840000|2022-06-09 11:57:20|635.9|635.3|635.9|635.4|635.9|635.4|635.9|635.3|0
1654775850000|2022-06-09 11:57:30||635.5||635.4||635.5||635.4|0
1654775860000|2022-06-09 11:57:40|635.8|635.3|635.7|635.2|635.8|635.3|635.6|635.2|0
1654775870000|2022-06-09 11:57:50||635.3||635.3||635.3||635.3|0
1654775880000|2022-06-09 11:58:00|635.6|635.2|635.6|635.2|635.6|635.2|635.6|635.2|0
1654775890000|2022-06-09 11:58:10||635.3||635.3||635.3||635.3|0
1654775900000|2022-06-09 11:58:20|635.8|635.4|636.2|635.7|636.2|635.7|635.8|635.4|2835
1654775920000|2022-06-09 11:58:40|636.3|635.8|636.4|636|636.5|636|636.3|635.8|1680
1654775930000|2022-06-09 11:58:50|636.3|636.1|636.2|635.8|636.3|636.1|636.2|635.7|64
1654775940000|2022-06-09 11:59:00|636.3||636.2||636.3||636.2||0
1654775950000|2022-06-09 11:59:10|636.1|635.7|636.1|635.5|636.1|635.8|635.9|635.5|242
1654775960000|2022-06-09 11:59:20|636.2|635.4|635.9|635.4|636.2|635.4|635.9|635.4|0
1654775990000|2022-06-09 11:59:50|635.8|635.3|635.8|635.3|635.8|635.3|635.8|635.3|0
1654776000000|2022-06-09 12:00:00|635.7|635.2|635.8|635.4|635.8|635.4|635.7|635.2|1175
1654776010000|2022-06-09 12:00:10|635.7|635.3|635.7|635.2|635.8|635.3|635.5|635.2|2437
1654776020000|2022-06-09 12:00:20|635.6|635.1|635.9|635.4|636|635.4|635.4|635|15057
1654776030000|2022-06-09 12:00:30|635.8|635.3|635.5|635.2|635.8|635.3|635.5|635.2|0
1654776040000|2022-06-09 12:00:40|635.4|635.1|635.7|635.2|635.8|635.2|635.4|635.1|279
1654776060000|2022-06-09 12:01:00|635.8||635.7||635.8||635.7||0
1654776070000|2022-06-09 12:01:10|635.6|635.3|635.5|635.1|635.6|635.3|635.5|635.1|914
1654776080000|2022-06-09 12:01:20|635.4||635.4||635.4||635.4||0
1654776100000|2022-06-09 12:01:40|635.5||635.4||635.5||635.4||0
1654776110000|2022-06-09 12:01:50|635.3|635|635.1|634.7|635.3|635|634.6|634.5|25898
1654776120000|2022-06-09 12:02:00|634.9||634.9||634.9||634.9||0
1654776140000|2022-06-09 12:02:20|634.8|634.6|634.7|634.1|634.9|634.6|634.7|634.1|364
1654776160000|2022-06-09 12:02:40|634.6|634|634.5|634.3|634.6|634.3|634.4|634|3404
1654776170000|2022-06-09 12:02:50|634.6|634.4|634.6|634.3|634.6|634.4|634.5|634.3|518
1654776180000|2022-06-09 12:03:00|634.5|634.2|634.2|633.7|634.5|634.2|634.2|633.7|802
1654776190000|2022-06-09 12:03:10|634.3|633.8|634.2|634|634.6|634.3|634.2|633.8|3274
1654776200000|2022-06-09 12:03:20|634.4|633.9|634.8|634.3|634.8|634.3|634.4|633.9|220
1654776210000|2022-06-09 12:03:30|634.6|634.2|634.5|634.2|634.6|634.2|634.5|634.2|0
1654776220000|2022-06-09 12:03:40|634.6|634.3|635|634.6|635.1|634.6|634.6|634.3|667
1654776230000|2022-06-09 12:03:50|635.1|634.5|635.1|634.6|635.2|634.6|635|634.4|2000
1654776240000|2022-06-09 12:04:00|635.2|634.7|634.8|634.2|635.3|634.8|634.8|634.2|1595
1654776250000|2022-06-09 12:04:10|634.7|634.1|634.7|634.1|634.7|634.1|634.7|634|0
1654776260000|2022-06-09 12:04:20|634.6||634.6||634.6||634.6||0
1654776270000|2022-06-09 12:04:30|634.5|634|634.2|633.7|634.5|634|634.2|633.7|200
1654776290000|2022-06-09 12:04:50|634.3|633.8|634.5|634|634.5|634.1|634.3|633.8|1537
1654776300000|2022-06-09 12:05:00|634.6|634.1|634.7|634.2|634.7|634.2|634.6|634.1|0
1654776310000|2022-06-09 12:05:10|634.6||634.6||634.6||634.6||0
1654776320000|2022-06-09 12:05:20|634.7||634.7||634.7||634.7||0
1654776330000|2022-06-09 12:05:30||634.3||634.3||634.3||634.3|0
1654776340000|2022-06-09 12:05:40|634.8||634.8||634.8||634.8||0
1654776350000|2022-06-09 12:05:50|634.7||634.6||634.7||634.5||0
1654776360000|2022-06-09 12:06:00|634.4|634.2|634.6|634.2|634.6|634.3|634.3|634.1|1392
1654776370000|2022-06-09 12:06:10||634.1||634.1||634.1||634.1|0
1654776380000|2022-06-09 12:06:20|634.7|634.2|635|634.6|635.3|634.7|634.7|634.2|1139
1654776390000|2022-06-09 12:06:30|635.1|634.7|635.3|634.8|635.3|634.8|635.1|634.7|1756
1654776400000|2022-06-09 12:06:40||634.9||634.9||634.9||634.9|0
1654776420000|2022-06-09 12:07:00|635.2|634.8|635.2|634.6|635.2|634.8|635.2|634.6|414
1654776430000|2022-06-09 12:07:10|635.1|634.5|635.1|634.5|635.1|634.5|635.1|634.5|0
1654776440000|2022-06-09 12:07:20||634.6||634.6||634.6||634.6|0
1654776450000|2022-06-09 12:07:30||634.7||634.7||634.7||634.7|0
1654776470000|2022-06-09 12:07:50|635|634.8|635|634.8|635|634.8|634.9|634.8|0
1654776480000|2022-06-09 12:08:00|634.9|634.7|634.8|634.2|634.9|634.7|634.7|634.2|128
1654776500000|2022-06-09 12:08:20|634.7|634.1|634.6|634|634.7|634.1|634.6|634|0
1654776510000|2022-06-09 12:08:30|634.5||634.8||634.8||634.5||0
1654776520000|2022-06-09 12:08:40|634.7|633.9|634.1|633.6|634.7|633.9|634.1|633.6|0
1654776530000|2022-06-09 12:08:50||633.5||633.5||633.5||633.5|0
1654776540000|2022-06-09 12:09:00|633.5|633.4|633.9|633.5|634|633.6|633.5|633.2|9367
1654776570000|2022-06-09 12:09:30|634|633.6|634.1|633.6|634.2|633.8|634|633.5|642
1654776590000|2022-06-09 12:09:50|634||634||634||634||0
1654776600000|2022-06-09 12:10:00|633.9||634.1||634.1||633.9||0
1654776610000|2022-06-09 12:10:10||633.7||633.6||633.7||633.6|0
1654776620000|2022-06-09 12:10:20|634.2|633.8|634.2|633.7|634.2|633.9|634.2|633.7|586
1654776630000|2022-06-09 12:10:30|634.1||634.2||634.3||634.1||0
1654776650000|2022-06-09 12:10:50|634.1|634|634.1|633.7|634.2|634.1|634.1|633.7|1314
1654776660000|2022-06-09 12:11:00|634||634||634||634||0
1654776690000|2022-06-09 12:11:30|633.9|633.6|633.8|633.4|633.9|633.6|633.8|633.4|215
1654776700000|2022-06-09 12:11:40|633.7|633.3|633.6|633|633.7|633.3|633.6|633|0
1654776720000|2022-06-09 12:12:00|633.5||633.5||633.5||633.5||0
1654776760000|2022-06-09 12:12:40|633.4||633.4||633.4||633.4||0
1654776770000|2022-06-09 12:12:50|633.5|633.1|633.5|633.1|633.5|633.1|633.5|633.1|0
1654776780000|2022-06-09 12:13:00|633.6|633|633.4|633|633.6|633|633.4|633|0
1654776790000|2022-06-09 12:13:10|633.3|632.9|633.3|632.8|633.3|633|633|632.7|445
1654776810000|2022-06-09 12:13:30|633.4|633|633.5|633|633.6|633.4|633.4|633|2684
1654776820000|2022-06-09 12:13:40|633.4|633.2|633.5|633.2|633.6|633.2|633.4|633.2|0
1654776830000|2022-06-09 12:13:50|633.6||633.6||633.6||633.6||0
1654776840000|2022-06-09 12:14:00|633.5|633.1|633.4|633|633.5|633.1|633.3|633|375
1654776850000|2022-06-09 12:14:10|633.3|632.9|633.2|632.8|633.3|632.9|633.2|632.8|0
1654776860000|2022-06-09 12:14:20|633.3|632.9|633.6|633.1|633.6|633.2|633.3|632.9|418
1654776870000|2022-06-09 12:14:30|633.5|633|633.5|633|633.5|633|633.5|633|0
1654776880000|2022-06-09 12:14:40|633.4||633.6||633.6||633.4||0
1654776900000|2022-06-09 12:15:00|633.5||633.4||633.5||633.4||0
1654776910000|2022-06-09 12:15:10|633.5|633.1|633.5|633.1|633.6|633.1|633.5|633.1|0
1654776920000|2022-06-09 12:15:20|633.4||633.5||633.5||633.4||0
1654776930000|2022-06-09 12:15:30|633.6|633.2|633.6|633.4|633.6|633.4|633.6|633.1|0
1654776940000|2022-06-09 12:15:40|633.5|633.3|633.6|633|633.6|633.3|633.3|633|864
1654776950000|2022-06-09 12:15:50|633.4|632.9|633.4|632.9|633.4|632.9|633.4|632.9|0
1654776960000|2022-06-09 12:16:00|633.3||633.3||633.3||633.3||0
1654776970000|2022-06-09 12:16:10|633.2|632.8|633.2|632.8|633.2|632.8|633.2|632.8|0
1654776980000|2022-06-09 12:16:20|633.3|632.9|633.6|633.3|633.6|633.3|633.3|632.9|706
1654776990000|2022-06-09 12:16:30|633.7|633.4|634|633.5|634.1|633.6|633.7|633.4|2516
1654777000000|2022-06-09 12:16:40||633.6||633.6||633.6||633.6|0
1654777010000|2022-06-09 12:16:50|634.1|633.7|634.1|633.7|634.1|633.7|634|633.7|1000
1654777020000|2022-06-09 12:17:00|634.2|633.8|634.2|633.8|634.2|633.8|634.2|633.8|0
1654777030000|2022-06-09 12:17:10|634.1|633.7|634.1|633.7|634.1|633.7|634.1|633.7|631
1654777050000|2022-06-09 12:17:30|634.2|633.8|634.2|633.9|634.2|633.9|634.2|633.8|789
1654777060000|2022-06-09 12:17:40||633.8||633.8||633.8||633.8|0
1654777070000|2022-06-09 12:17:50|634.1|633.7|634.2|633.8|634.2|633.8|633.9|633.7|1627
1654777080000|2022-06-09 12:18:00|634.1|633.7|634|633.5|634.1|633.7|633.9|633.5|812
1654777090000|2022-06-09 12:18:10|634.1|633.6|634.4|634|634.6|634|634.1|633.6|9140
1654777100000|2022-06-09 12:18:20|634.3||634.3||634.3||634.2||88
1654777110000|2022-06-09 12:18:30|634.4||634.4||634.4||634.4||0
1654777160000|2022-06-09 12:19:20|634.3||634.3||634.3||634.3||0
1654777170000|2022-06-09 12:19:30|634.4||634.4||634.4||634.4||0
1654777200000|2022-06-09 12:20:00|634.3|633.9|634|633.6|634.3|633.9|634|633.6|568
1654777210000|2022-06-09 12:20:10|633.9|633.5|633.6|633.1|633.9|633.5|633.6|633|0
1654777230000|2022-06-09 12:20:30|633.7|633.2|633.7|633.3|633.8|633.5|633.7|633.2|1142
1654777250000|2022-06-09 12:20:50||633.2||633.2||633.2||633.2|0
1654777260000|2022-06-09 12:21:00|633.6|633.1|633.4|633|633.6|633.1|633.4|633|1880
1654777270000|2022-06-09 12:21:10||633.1||633||633.1||633|740
1654777290000|2022-06-09 12:21:30||633.1||633||633.1||633|0
1654777310000|2022-06-09 12:21:50|633.3||633.3||633.3||633.3||0
1654777320000|2022-06-09 12:22:00|633.2|632.9|632.3|632.1|633.2|632.9|632.2|632|26150
1654777330000|2022-06-09 12:22:10|632.6|632.5|632.6|632.3|632.6|632.5|632.5|632.1|3000
1654777340000|2022-06-09 12:22:20||632.4||632.3||632.4||632.3|0
1654777370000|2022-06-09 12:22:50|632.7|632.4|632.3|632.2|632.7|632.5|632.3|632|12164
1654777380000|2022-06-09 12:23:00|632.4|632.3|632.7|632.4|632.7|632.4|632.4|632.3|1139
1654777390000|2022-06-09 12:23:10|632.6|632.3|632.4|632.1|632.6|632.3|632.4|632.1|2332
1654777400000|2022-06-09 12:23:20||632.2||632.1||632.2||632.1|1715
1654777430000|2022-06-09 12:23:50|632.3|631.9|630.8|630.3|632.3|631.9|630.8|630.2|135331
1654777440000|2022-06-09 12:24:00|630.7|630.2|631|630.7|631.3|630.9|630.7|630.1|4650
1654777450000|2022-06-09 12:24:10|630.9|630.6|630.6|630.2|630.9|630.6|630.6|630.2|7
1654777460000|2022-06-09 12:24:20|630.5|630.1|630.7|630.1|630.8|630.7|630.5|630.1|22200
1654777470000|2022-06-09 12:24:30|630.6||630.4||630.6||630.3||1750
1654777480000|2022-06-09 12:24:40|630.5|630.2|630.7|630.5|631|630.5|630.4|630.1|4831
1654777490000|2022-06-09 12:24:50|630.9|630.7|631.2|630.7|631.3|630.9|630.9|630.7|2855
1654777500000|2022-06-09 12:25:00|631.1|630.8|631.1|630.7|631.1|630.8|631.1|630.7|250
1654777510000|2022-06-09 12:25:10|631.4|630.8|631.5|631.2|631.5|631.2|631.1|630.6|8239
1654777520000|2022-06-09 12:25:20|631.7|631.3|631.7|631.3|631.7|631.4|631.4|631.2|4858
1654777540000|2022-06-09 12:25:40|632|631.9|632|631.6|632|631.9|631.9|631.3|10000
1654777560000|2022-06-09 12:26:00||631.7||631.7||631.7||631.7|0
1654777580000|2022-06-09 12:26:20|631.9|631.6|631.8|631.4|631.9|631.6|631.8|631.4|984
1654777600000|2022-06-09 12:26:40|631.9|631.5|632|631.5|632|631.5|631.9|631.5|0
1654777610000|2022-06-09 12:26:50|631.9|631.4|631.9|631.5|632|631.5|631.9|631.4|459
1654777620000|2022-06-09 12:27:00|632|631.4|632|631.6|632|631.6|632|631.4|0
1654777630000|2022-06-09 12:27:10|631.9|631.5|631.7|631.4|631.9|631.5|631.7|631.4|462
1654777640000|2022-06-09 12:27:20|631.8|631.3|631.5|630.8|631.8|631.3|631.5|630.8|449
1654777650000|2022-06-09 12:27:30|631.6|630.9|631.6|631.3|631.8|631.3|631.5|630.9|943
1654777680000|2022-06-09 12:28:00|631.5|631.2|631.5|630.9|631.5|631.2|631.5|630.9|444
1654777690000|2022-06-09 12:28:10|631.6|631|631.6|631|631.6|631|631.6|631|0
1654777710000|2022-06-09 12:28:30|631.7|631.1|631.5|631.1|631.7|631.4|631.5|631.1|963
1654777720000|2022-06-09 12:28:40||631.2||631.2||631.2||631.2|0
1654777730000|2022-06-09 12:28:50||631.3||631.3||631.3||631.3|0
1654777740000|2022-06-09 12:29:00|631.6|631.4|631.7|631.3|631.7|631.4|631.6|631.3|433
1654777760000|2022-06-09 12:29:20|631.8|631.4|632|631.6|632|631.6|631.8|631.4|1560
1654777770000|2022-06-09 12:29:30|632.1|631.5|632.2|631.7|632.2|631.7|632.1|631.5|526
1654777790000|2022-06-09 12:29:50|632.3|631.6|632.7|631.9|632.7|631.9|632.3|631.6|654
1654777800000|2022-06-09 12:30:00|632.6|632|632.2|631.8|632.6|632|632.2|631.6|1458
1654777810000|2022-06-09 12:30:10|632.3||632.3||632.3||632.3||0
1654777820000|2022-06-09 12:30:20|632.4||632.4||632.4||632.4||1
1654777830000|2022-06-09 12:30:30|632.5|631.9|632.4|631.9|632.5|631.9|632.4|631.9|126
1654777840000|2022-06-09 12:30:40|632.3||632.3||632.3||632.3||0
1654777860000|2022-06-09 12:31:00|632.2|631.8|631.9|631.3|632.2|631.8|631.9|631.2|696
1654777870000|2022-06-09 12:31:10||631.4||631.4||631.4||631.4|0
1654777880000|2022-06-09 12:31:20|632|631.5|632|631.7|632|631.7|632|631.5|0
1654777900000|2022-06-09 12:31:40|632.1|631.8|632.4|632.1|632.4|632.1|632.1|631.8|3056
1654777920000|2022-06-09 12:32:00|632.5|632.2|632.1|631.5|632.6|632.2|632.1|631.5|438
1654777930000|2022-06-09 12:32:10|632||632||632||632||0
1654777940000|2022-06-09 12:32:20|631.9|631.4|631.4|631|631.9|631.4|631.3|630.8|7427
1654777950000|2022-06-09 12:32:30|631.3|630.9|631.3|630.8|631.3|630.9|631.2|630.7|2298
1654777960000|2022-06-09 12:32:40|631.2|630.7|630.9|630.5|631.2|630.7|630.8|630.4|2447
1654777970000|2022-06-09 12:32:50|630.8|630.4|630.9|630.5|630.9|630.5|630.6|630.1|8887
1654777980000|2022-06-09 12:33:00|631|630.4|631.4|630.9|631.5|631.1|631|630.4|4695
1654777990000|2022-06-09 12:33:10||630.8||630.9||630.9||630.8|0
1654778000000|2022-06-09 12:33:20|631.5|631|631.5|631|631.5|631|631.5|631|0
1654778030000|2022-06-09 12:33:50|631.7|631.1|631.3|630.9|632|631.5|631.3|630.9|1771
1654778040000|2022-06-09 12:34:00||630.8||630.8||630.8||630.8|0
1654778050000|2022-06-09 12:34:10||630.9||630.9||630.9||630.9|0
1654778060000|2022-06-09 12:34:20|631.2|630.8|631|630.5|631.2|630.8|631|630.5|1551
1654778070000|2022-06-09 12:34:30|631.1|630.6|631.1|630.7|631.1|630.9|630.9|630.6|1463
1654778080000|2022-06-09 12:34:40|631.2|630.8|631.2|630.9|631.3|630.9|631.2|630.8|391
1654778090000|2022-06-09 12:34:50|631.3|631|631.8|631.3|631.9|631.3|631.3|631|1505
1654778100000|2022-06-09 12:35:00|631.9|631.4|631.9|631.4|632|631.5|631.9|631.4|1550
1654778110000|2022-06-09 12:35:10|631.8|631.3|631.8|631.3|631.8|631.3|631.8|631.3|0
1654778140000|2022-06-09 12:35:40|631.7|631.2|631.2|630.8|631.7|631.2|631.2|630.7|426
1654778150000|2022-06-09 12:35:50|631.1|630.7|630.9|630.5|631.1|630.7|630.9|630.5|4
1654778160000|2022-06-09 12:36:00|631|630.4|631.4|630.9|631.4|630.9|631|630.4|1097
1654778170000|2022-06-09 12:36:10|631.3|631|631.2|630.6|631.3|631|631.2|630.6|286
1654778190000|2022-06-09 12:36:30|631.1||631.1||631.1||631.1||0
1654778200000|2022-06-09 12:36:40|631|630.5|630.8|630.2|631|630.5|630.8|630.2|0
1654778210000|2022-06-09 12:36:50|630.7|630.3|630.6|630.2|630.7|630.4|630.6|630.2|0
1654778220000|2022-06-09 12:37:00|630.5|630.1|630.4|630.1|630.6|630.2|630.4|630.1|0
1654778240000|2022-06-09 12:37:20|630.6|630.2|630.6|630.2|630.8|630.2|630.6|630.2|0
1654778260000|2022-06-09 12:37:40|630.5|630.1|630.6|630.1|630.6|630.1|630.3|630|3718
1654778290000|2022-06-09 12:38:10|630.5|630|630.3|630.1|630.6|630.1|630.2|630|3792
1654778300000|2022-06-09 12:38:20|||||||||25
1654778330000|2022-06-09 12:38:50|630.4|630.2|630.5|630.3|630.5|630.3|630.4|630.1|1502
1654778340000|2022-06-09 12:39:00|630.6|630.4|630.7|630.5|630.9|630.5|630.6|630.3|1093
1654778350000|2022-06-09 12:39:10|630.6|630.3|630.6|630.2|630.6|630.3|630.5|630.2|2400
1654778360000|2022-06-09 12:39:20|630.7|630.6|630.6|630.2|630.7|630.6|630.6|630.2|5000
1654778370000|2022-06-09 12:39:30|630.7|630.3|630.9|630.5|631.1|630.7|630.7|630.3|2581
1654778380000|2022-06-09 12:39:40|630.8|630.4|630.7|630.2|630.8|630.4|630.6|630.2|1285
1654778390000|2022-06-09 12:39:50|630.6|630.7|631|630.5|631|630.7|630.6|630.2|5000
1654778400000|2022-06-09 12:40:00|631.1|630.6|631.3|630.9|631.3|630.9|631.1|630.6|0
1654778410000|2022-06-09 12:40:10|631.2|630.8|630.9|630.4|631.2|630.8|630.9|630.4|705
1654778420000|2022-06-09 12:40:20|630.8|630|629.7|629.2|630.8|630.1|629.7|629.2|72529
1654778430000|2022-06-09 12:40:30|629.8|629.1|630.1|629.6|630.2|630.1|629|627.8|42369
1654778440000|2022-06-09 12:40:40|630|629.5|629.7|629.2|630|629.6|629.4|629.1|14760
1654778450000|2022-06-09 12:40:50|629.8|629.3|629.3|628.5|630.1|629.7|629.1|628.5|27767
1654778460000|2022-06-09 12:41:00|629.5|628.6|629.7|629.1|630.1|630|629|628.6|35881
1654778470000|2022-06-09 12:41:10|629.8|629.2|630|629.4|630|629.9|629.4|629.2|29266
1654778480000|2022-06-09 12:41:20||629.5||629.6||629.6||629.5|0
1654778490000|2022-06-09 12:41:30|629.9|629.5|630.2|630|630.2|630|629.9|629.5|1159
1654778500000|2022-06-09 12:41:40|630.1|629.8|630.2|629.8|630.2|629.8|629.9|629.5|9850
1654778510000|2022-06-09 12:41:50|630.4|630|630.5|630.1|630.5|630.1|630.2|630|1620
1654778520000|2022-06-09 12:42:00|630.6|630.2|630.9|630.4|630.9|630.4|630.6|630.2|844
1654778530000|2022-06-09 12:42:10|630.8||630.8||630.8||630.7||0
1654778540000|2022-06-09 12:42:20|630.7|630.3|630.7|630.3|630.7|630.3|630.7|630.3|0
1654778550000|2022-06-09 12:42:30|630.6||630.6||630.6||630.6||0
1654778580000|2022-06-09 12:43:00|630.5|630.2|630.3|630.1|630.5|630.2|630.3|630.1|1019
1654778590000|2022-06-09 12:43:10|630.5|630.2|630.5|630.1|630.6|630.3|630.5|630.1|3
1654778600000|2022-06-09 12:43:20|630.6|630.2|631|630.5|631|630.6|630.6|630.2|1463
1654778610000|2022-06-09 12:43:30||630.4||630.5||630.5||630.4|0
1654778620000|2022-06-09 12:43:40|630.7|630.4|630.7|630.2|630.8|630.4|630.7|630.2|0
1654778630000|2022-06-09 12:43:50|630.6|630.1|630.4|630.1|630.6|630.1|630.4|630.1|0
1654778640000|2022-06-09 12:44:00|630.3|630|630.3|630|630.3|630|630.2|630|2689
1654778650000|2022-06-09 12:44:10|630.4|630.1|630.9|630.3|631|630.3|630.4|630.1|357
1654778660000|2022-06-09 12:44:20|630.8|630.4|630.8|630.4|630.8|630.4|630.8|630.4|0
1654778680000|2022-06-09 12:44:40|630.9|630.6|631.2|630.8|631.3|630.9|630.9|630.6|627
1654778700000|2022-06-09 12:45:00|631.1|630.6|630.7|630.5|631.1|630.6|630.7|630.5|1035
1654778710000|2022-06-09 12:45:10|630.8|630.6|631.3|630.9|631.5|631.1|630.8|630.5|2308
1654778720000|2022-06-09 12:45:20|631.2|630.7|631.2|630.7|631.2|630.8|631.2|630.7|0
1654778770000|2022-06-09 12:46:10|631.1|630.8|631.3|630.9|631.4|631.1|631.1|630.8|6
1654778780000|2022-06-09 12:46:20||631||630.9||631||630.9|0
1654778790000|2022-06-09 12:46:30|631.4|631|631.4|631|631.4|631|631.4|631|150
1654778800000|2022-06-09 12:46:40|631.5|631.1|631.9|631.5|631.9|631.5|631.5|631.1|1763
1654778830000|2022-06-09 12:47:10|631.8|631.4|631.4|631|631.8|631.4|631.4|631|1738
1654778840000|2022-06-09 12:47:20|631.3|630.8|631.1|630.5|631.3|630.8|631.1|630.5|0
1654778860000|2022-06-09 12:47:40|631|630.4|630.7|630.3|631|630.4|630.7|630.3|0
1654778880000|2022-06-09 12:48:00|630.8|630.4|631|630.5|631.1|630.8|630.8|630.4|2177
1654778890000|2022-06-09 12:48:10|630.9|630.4|630.8|630.4|630.9|630.4|630.8|630.4|446
1654778920000|2022-06-09 12:48:40|630.7|630.1|630.6|630.3|630.7|630.3|630.4|630|454
1654778930000|2022-06-09 12:48:50|630.7|630.4|630.8|630.4|630.8|630.5|630.6|630.3|364
1654778940000|2022-06-09 12:49:00|630.9|630.5|631.1|630.7|631.1|630.9|630.8|630.3|1387
1654778950000|2022-06-09 12:49:10||630.6||630.6||630.6||630.6|0
1654778980000|2022-06-09 12:49:40|631|630.7|631|630.7|631|630.7|631|630.7|0
1654779000000|2022-06-09 12:50:00|630.9|630.6|631.2|630.7|631.2|630.8|630.7|630.6|2181
1654779010000|2022-06-09 12:50:10|631|630.6|631|630.6|631|630.6|631|630.6|0
1654779040000|2022-06-09 12:50:40|630.9|630.7|631|630.7|631|630.7|630.9|630.7|0
1654779060000|2022-06-09 12:51:00||630.6||630.6||630.7||630.6|0
1654779070000|2022-06-09 12:51:10|630.9|630.7|631|630.6|631.2|630.9|630.8|630.6|1402
1654779080000|2022-06-09 12:51:20||630.7||630.7||630.7||630.7|0
1654779090000|2022-06-09 12:51:30|631.1|630.8|631.4|631.1|631.4|631.1|631.1|630.8|248
1654779100000|2022-06-09 12:51:40|631.5|631.2|631.6|631.3|631.6|631.3|631.5|631.2|1435
1654779110000|2022-06-09 12:51:50|631.5|631.2|631.1|630.6|631.5|631.2|631.1|630.6|4480
1654779120000|2022-06-09 12:52:00|631.2|631|631.2|631|631.3|631|631.1|631|418
1654779130000|2022-06-09 12:52:10|631.1|630.8|630.9|630.5|631.1|630.8|630.9|630.5|4000
1654779160000|2022-06-09 12:52:40|631|630.6|631|630.5|631|630.6|630.9|630.5|0
1654779170000|2022-06-09 12:52:50|631.1|630.6|631.1|630.8|631.1|631|630.9|630.5|2273
1654779180000|2022-06-09 12:53:00||630.7||630.7||630.7||630.7|0
1654779190000|2022-06-09 12:53:10|631.2||631.2||631.2||631.2||0
1654779200000|2022-06-09 12:53:20|631.1|630.6|631.1|630.6|631.1|630.6|631.1|630.6|0
1654779210000|2022-06-09 12:53:30|631|630.7|630.9|630.6|631|630.7|630.7|630.6|1465
1654779220000|2022-06-09 12:53:40|631||630.9||631||630.9||0
1654779230000|2022-06-09 12:53:50|631.1|630.7|631.1|630.7|631.1|630.8|631.1|630.7|900
1654779240000|2022-06-09 12:54:00|631|630.6|631.5|631.1|631.5|631.2|630.7|630.6|1501
1654779250000|2022-06-09 12:54:10|631.4|631.2|631.4|631|631.4|631.2|631.4|631|0
1654779270000|2022-06-09 12:54:30|631.3||631.2||631.3||631.2||0
1654779280000|2022-06-09 12:54:40|631.1|630.9|630.8|630.5|631.1|630.9|630.8|630.5|1675
1654779290000|2022-06-09 12:54:50|630.9|630.6|631|630.6|631.2|630.9|630.9|630.6|302
1654779310000|2022-06-09 12:55:10|631.1|630.7|631.1|630.7|631.1|630.9|631.1|630.7|180
1654779320000|2022-06-09 12:55:20|631.2|630.8|631.5|631.1|631.6|631.2|631.2|630.8|0
1654779330000|2022-06-09 12:55:30|631.4|631.2|631.4|630.9|631.5|631.2|631.3|630.9|1312
1654779340000|2022-06-09 12:55:40|631.3||631.3||631.3||631.3||0
1654779350000|2022-06-09 12:55:50|631.2|630.8|631.2|630.8|631.2|630.8|631.2|630.8|0
1654779360000|2022-06-09 12:56:00|631.1|630.7|631.1|630.7|631.1|630.7|630.7|630.6|16886
1654779370000|2022-06-09 12:56:10|631|630.6|631|630.6|631|630.6|631|630.5|0
1654779380000|2022-06-09 12:56:20|631.1|630.7|631|630.7|631.2|631.1|631|630.7|2653
1654779390000|2022-06-09 12:56:30|631.1|630.8|631.1|630.7|631.2|630.9|631|630.7|1420
1654779420000|2022-06-09 12:57:00|631|630.6|630.7|630.5|631|630.6|630.7|630.5|3458
1654779430000|2022-06-09 12:57:10|630.8|630.6|631|630.6|631|630.8|630.8|630.6|1943
1654779440000|2022-06-09 12:57:20|631.1|630.7|631.8|631.4|631.8|631.5|631.1|630.7|6596
1654779450000|2022-06-09 12:57:30|632|631.5|632|631.6|632.1|631.6|631.9|631.4|4559
1654779460000|2022-06-09 12:57:40|632.1|631.7|632.1|632|632.1|632|632.1|631.7|0
1654779470000|2022-06-09 12:57:50|632.3|631.9|631.8|631.3|632.4|632|631.8|631.2|3190
1654779480000|2022-06-09 12:58:00|631.7|631.2|631.7|631.2|631.7|631.2|631.7|631.2|0
1654779490000|2022-06-09 12:58:10|631.6|631.3|631.7|631.2|631.7|631.3|631.5|631.2|185
1654779500000|2022-06-09 12:58:20|631.8|631.3|631.6|631.2|631.8|631.3|631.6|631.2|1500
1654779510000|2022-06-09 12:58:30|631.7|631.3|631.3|630.9|631.7|631.4|631.3|630.9|118
1654779530000|2022-06-09 12:58:50|631.4|631|631.5|631|631.5|631|631.4|631|0
1654779540000|2022-06-09 12:59:00|631.3|630.9|631.3|630.9|631.6|631.2|631.3|630.9|2339
1654779550000|2022-06-09 12:59:10|631.4|631.1|631.5|631.2|631.5|631.2|631.4|631.1|0
1654779560000|2022-06-09 12:59:20|631.4|631.3|631.5|631.2|631.5|631.3|631.3|631.1|3268
1654779570000|2022-06-09 12:59:30|631.6|631.5|631.8|631.5|631.8|631.6|631.6|631.5|9433
1654779610000|2022-06-09 13:00:10||631.6||631.5||631.6||631.5|0
1654779620000|2022-06-09 13:00:20|631.7|631.6|631.8|631.5|631.8|631.6|631.6|631.5|12629
1654779630000|2022-06-09 13:00:30|631.9|631.6|632|631.7|632.1|631.7|631.9|631.6|276
1654779640000|2022-06-09 13:00:40|631.9||632||632||631.9||0
1654779650000|2022-06-09 13:00:50|632.1|632|631.8|631.5|632.1|632|631.7|631.5|6641
1654779660000|2022-06-09 13:01:00|631.7||631.7||631.7||631.7||0
1654779670000|2022-06-09 13:01:10|631.6|631.6|631.8|631.5|631.9|631.6|631.6|631.5|6484
1654779680000|2022-06-09 13:01:20|631.9|631.6|632|631.8|632|631.8|631.8|631.6|7191
1654779690000|2022-06-09 13:01:30||631.9||631.9||631.9||631.9|879
1654779700000|2022-06-09 13:01:40|632.1|631.8|632.3|632.1|632.3|632.1|632.1|631.8|1949
1654779710000|2022-06-09 13:01:50|632.2|632|631.9|631.5|632.3|632|631.9|631.5|7151
1654779730000|2022-06-09 13:02:10|632.1|631.6|632.1|631.7|632.1|631.7|632.1|631.6|4000
1654779750000|2022-06-09 13:02:30|632||632||632||632||0
1654779760000|2022-06-09 13:02:40|632.1|631.6|631.8|631.5|632.1|631.6|631.7|631.5|3769
1654779770000|2022-06-09 13:02:50|632.3|631.6|632.2|631.9|632.4|632.1|632|631.6|18659
1654779780000|2022-06-09 13:03:00|632.3|631.8|632.2|631.9|632.3|631.9|632.2|631.8|0
1654779790000|2022-06-09 13:03:10|632.1|631.8|632|631.6|632.1|631.8|632|631.6|923
1654779810000|2022-06-09 13:03:30|632.1|631.7|632.1|631.7|632.2|631.8|632.1|631.7|0
1654779820000|2022-06-09 13:03:40|632.2|631.9|632.3|632|632.3|632|632.2|631.9|1560
1654779830000|2022-06-09 13:03:50|632.2|631.9|632.2|631.9|632.2|631.9|632.1|631.9|0
1654779840000|2022-06-09 13:04:00|632.1|631.8|631.8|631.5|632.1|631.8|631.7|631.5|1948
1654779850000|2022-06-09 13:04:10|631.9|631.6|632|631.6|632|631.7|631.9|631.6|1863
1654779860000|2022-06-09 13:04:20|631.9|631.5|631.9|631.5|631.9|631.5|631.9|631.5|0
1654779900000|2022-06-09 13:05:00|631.8|631.6|631.7|631.5|631.8|631.6|631.6|631.5|13827
1654779910000|2022-06-09 13:05:10|631.8|631.6|631.9|631.7|631.9|631.7|631.8|631.6|2577
1654779920000|2022-06-09 13:05:20|632|631.8|632|631.7|632|631.8|632|631.7|229
1654779930000|2022-06-09 13:05:30||631.8||631.7||631.8||631.7|16
1654779940000|2022-06-09 13:05:40||631.8||631.7||631.8||631.7|500
1654779950000|2022-06-09 13:05:50|632.1|631.8|632.3|631.9|632.3|632|632.1|631.8|1215
1654779960000|2022-06-09 13:06:00|632.2|632|632.2|631.8|632.2|632|632|631.8|0
1654779970000|2022-06-09 13:06:10||631.9||631.9||631.9||631.9|0
1654779980000|2022-06-09 13:06:20|632.3|632|632.4|632.1|632.4|632.1|632.2|632|647
1654779990000|2022-06-09 13:06:30|632.3|632|632.4|632.1|632.5|632.1|632.1|631.9|3951
1654780000000|2022-06-09 13:06:40|632.3||632.4||632.4||632.3||0
1654780030000|2022-06-09 13:07:10|632.5|632.2|632.9|632.6|633|632.6|632.5|632.2|2159
1654780040000|2022-06-09 13:07:20|633|632.5|632.9|632.5|633|632.5|632.7|632.5|564
1654780050000|2022-06-09 13:07:30|633|632.6|633|632.6|633|632.6|633|632.6|0
1654780060000|2022-06-09 13:07:40|632.9||632.9||632.9||632.9||814
1654780080000|2022-06-09 13:08:00|632.8|632.5|632.3|632.1|632.8|632.5|632.3|632.1|1190
1654780090000|2022-06-09 13:08:10|632.4|632.2|632.6|632.3|632.6|632.4|632.4|632.1|2225
1654780100000|2022-06-09 13:08:20|632.7|632.4|633|632.6|633|632.6|632.7|632.4|996
1654780120000|2022-06-09 13:08:40|632.9|632.5|632.5|632.2|632.9|632.5|632.5|632.2|699
1654780140000|2022-06-09 13:09:00|632.6|632.3|632.9|632.6|633|632.6|632.6|632.3|942
1654780150000|2022-06-09 13:09:10|632.8|632.5|632.8|632.4|632.9|632.5|632.8|632.4|0
1654780160000|2022-06-09 13:09:20|632.7|632.3|632.5|632|632.7|632.3|632.5|632|3094
1654780170000|2022-06-09 13:09:30||632.1||632.1||632.1||632.1|0
1654780180000|2022-06-09 13:09:40|632.6|632.2|632.6|632.2|632.8|632.4|632.4|632.2|2592
1654780200000|2022-06-09 13:10:00|632.5|632.1|632.4|632.1|632.5|632.1|632.4|632.1|0
1654780210000|2022-06-09 13:10:10|632.5|632.2|632.9|632.4|633|632.6|632.5|632.2|1886
1654780220000|2022-06-09 13:10:20|632.8|632.5|632.8|632.4|632.8|632.6|632.7|632.4|1635
1654780240000|2022-06-09 13:10:40||632.5||632.5||632.5||632.5|0
1654780250000|2022-06-09 13:10:50|632.7|632.4|632.7|632.3|632.7|632.4|632.6|632.3|267
1654780260000|2022-06-09 13:11:00|632.6|632.2|632.5|632.2|632.6|632.2|632.5|632.2|0
1654780270000|2022-06-09 13:11:10|632.6|632.3|632.8|632.5|632.8|632.5|632.6|632.3|1272
1654780290000|2022-06-09 13:11:30|632.9|632.6|632.7|632.3|633|632.6|632.7|632.3|0
1654780310000|2022-06-09 13:11:50|632.6|632.4|633|632.7|633|632.7|632.6|632.4|2995
1654780320000|2022-06-09 13:12:00||632.6||632.6||632.6||632.6|0
1654780330000|2022-06-09 13:12:10||632.7||632.7||632.7||632.7|0
1654780340000|2022-06-09 13:12:20|633.1|633|633.1|632.7|633.1|633|633.1|632.7|2000
1654780350000|2022-06-09 13:12:30|633||633||633||633||0
1654780360000|2022-06-09 13:12:40|633.1|632.8|633.1|632.8|633.2|633.1|633.1|632.8|1002
1654780380000|2022-06-09 13:13:00|633.2||633.2||633.2||633.1||0
1654780430000|2022-06-09 13:13:50|633.1|632.7|632.8|632.5|633.1|632.7|632.7|632.4|1136
1654780450000|2022-06-09 13:14:10|632.7|632.4|632.5|632.1|632.7|632.4|632.5|632.1|808
1654780460000|2022-06-09 13:14:20|632.4|632.2|632.4|632.1|632.4|632.2|632.4|632.1|0
1654780470000|2022-06-09 13:14:30||632||632||632||632|0
1654780480000|2022-06-09 13:14:40|632.3|632.1|632.2|632|632.3|632.1|632.2|632|0
1654780520000|2022-06-09 13:15:20|632.3|632.1|632.1|631.8|632.4|632.1|632|631.8|867
1654780530000|2022-06-09 13:15:30|632.2|631.9|632.4|632|632.5|632.3|632.2|631.9|1800
1654780540000|2022-06-09 13:15:40|632.5|632.1|632.7|632.4|632.9|632.6|632.5|632.1|8678
1654780550000|2022-06-09 13:15:50|632.6|632.3|632.2|631.7|632.6|632.3|632.2|631.7|4449
1654780560000|2022-06-09 13:16:00|632.1|631.6|632.1|631.6|632.1|631.6|632|631.6|879
1654780570000|2022-06-09 13:16:10|632|631.5|632|631.5|632|631.5|632|631.5|0
1654780580000|2022-06-09 13:16:20|632.1|632|631.9|631.5|632.1|632|631.9|631.5|5000
1654780590000|2022-06-09 13:16:30|631.8|631.6|631.9|631.6|632|631.6|631.7|631.6|12
1654780600000|2022-06-09 13:16:40|631.8|631.5|631.8|631.5|631.8|631.5|631.8|631.5|0
1654780610000|2022-06-09 13:16:50||631.6||631.6||631.6||631.6|0
1654780620000|2022-06-09 13:17:00|631.7||631.8||631.8||631.7||1000
1654780630000|2022-06-09 13:17:10|631.7||631.8||631.8||631.7||548
1654780640000|2022-06-09 13:17:20|631.9|631.7|631.9|631.6|631.9|631.7|631.9|631.6|774
1654780670000|2022-06-09 13:17:50|632|631.7|632.1|631.8|632.3|632|632|631.7|2491
1654780680000|2022-06-09 13:18:00|632|631.7|631.9|631.6|632|631.7|631.9|631.6|264
1654780690000|2022-06-09 13:18:10|632|631.7|631.9|631.6|632.1|631.7|631.9|631.6|1000
1654780700000|2022-06-09 13:18:20|632|631.7|632.1|631.8|632.1|631.8|632|631.7|543
1654780710000|2022-06-09 13:18:30||631.9||631.9||631.9||631.9|0
1654780730000|2022-06-09 13:18:50|632|631.8|632.1|631.8|632.1|631.8|631.7|631.6|14451
1654780740000|2022-06-09 13:19:00|632|631.7|631.9|631.6|632|631.7|631.7|631.6|2491
1654780750000|2022-06-09 13:19:10||631.7||631.7||631.7||631.7|1332
1654780760000|2022-06-09 13:19:20|632|631.8|632.1|631.8|632.1|631.8|632|631.8|28
1654780770000|2022-06-09 13:19:30|632|631.7|631.8|631.6|632|631.7|631.8|631.6|6729
1654780780000|2022-06-09 13:19:40|631.9|631.7|631.7|631.6|631.9|631.7|631.7|631.6|1469
1654780790000|2022-06-09 13:19:50|631.8||631.8||631.8||631.8||241
1654780800000|2022-06-09 13:20:00|631.9|631.7|632|631.6|632.1|631.7|631.9|631.6|204
1654780810000|2022-06-09 13:20:10|631.9||631.9||632||631.8||0
1654780840000|2022-06-09 13:20:40|632|631.7|632|631.6|632|631.8|631.9|631.6|696
1654780860000|2022-06-09 13:21:00|631.9|631.5|631.6|631.5|631.9|631.5|631.6|631.5|13358
1654780870000|2022-06-09 13:21:10|631.7|631.6|631.8|631.6|631.8|631.6|631.7|631.6|418
1654780880000|2022-06-09 13:21:20|631.9|631.7|632|631.6|632|631.7|631.9|631.6|1228
1654780890000|2022-06-09 13:21:30|632.1|631.5|632.3|631.9|632.3|632.1|632.1|631.5|1117
1654780900000|2022-06-09 13:21:40||632||632||632||632|0
1654780910000|2022-06-09 13:21:50|632.4|632.1|632.5|632.1|632.7|632.1|632.4|632.1|61
1654780920000|2022-06-09 13:22:00|632.4|632.6|632.5|632.2|632.7|632.6|632.4|632.1|30255
1654780930000|2022-06-09 13:22:10|632.4||632.4||632.4||632.4||388
1654780940000|2022-06-09 13:22:20|632.5||632.5||632.5||632.5||0
1654780950000|2022-06-09 13:22:30|632.6|632.3|632.6|632.3|632.6|632.3|632.6|632.2|1471
1654780960000|2022-06-09 13:22:40|632.7|632.4|632.8|632.4|632.8|632.4|632.7|632.4|579
1654780970000|2022-06-09 13:22:50|632.7||632.8||632.8||632.7||6228
1654780990000|2022-06-09 13:23:10||632.5||632.5||632.5||632.4|200
1654781000000|2022-06-09 13:23:20|632.9|632.6|632.9|632.7|633.2|632.8|632.9|632.6|357
1654781010000|2022-06-09 13:23:30|632.8|632.6|632.6|632.3|632.8|632.6|632.6|632.3|577
1654781020000|2022-06-09 13:23:40|633.1|633|632.7|632.3|633.1|633|632.7|632.3|59416
1654781030000|2022-06-09 13:23:50|632.6|632.2|632.3|632|632.6|632.2|632.3|632|866
1654781040000|2022-06-09 13:24:00||631.9||632||632||631.9|0
1654781050000|2022-06-09 13:24:10||632.1||632.1||632.1||632.1|0
1654781060000|2022-06-09 13:24:20|632.5|632.2|632.8|632.4|632.8|632.5|632.3|632.1|4392
1654781090000|2022-06-09 13:24:50|632.7|632.3|632.7|632.3|632.7|632.3|632.6|632.3|466
1654781100000|2022-06-09 13:25:00|632.8|632.4|632.8|632.5|632.8|632.5|632.8|632.4|200
1654781110000|2022-06-09 13:25:10||632.4||632.4||632.4||632.4|0
1654781140000|2022-06-09 13:25:40|632.7|632.3|632.7|632.3|632.7|632.4|632.5|632.3|1116
1654781180000|2022-06-09 13:26:20|632.8|632.4|633.1|632.8|633.2|633|632.8|632.4|4728
1654781190000|2022-06-09 13:26:30|633|632.7|632.7|632.5|633|632.7|632.7|632.5|1813
1654781200000|2022-06-09 13:26:40|632.8||632.9||633||632.8||0
1654781220000|2022-06-09 13:27:00|633|632.6|633.7|633.3|633.9|633.7|633|632.6|37469
1654781230000|2022-06-09 13:27:10|633.6|633.2|633.6|633.2|633.6|633.2|633.6|633.2|0
1654781240000|2022-06-09 13:27:20|633.5|633.1|633.4|633.1|633.5|633.1|633.4|633.1|0
1654781250000|2022-06-09 13:27:30|633.5|633.2|633.6|633.2|633.7|633.4|633.5|633.2|2269
1654781280000|2022-06-09 13:28:00|633.5|633.1|633.5|633.1|633.5|633.1|633.5|633.1|0
1654781290000|2022-06-09 13:28:10|633.6|633.2|633.7|633.3|633.7|633.4|633.5|633.2|1569
1654781300000|2022-06-09 13:28:20|633.6|633.4|633.6|633.4|633.7|633.4|633.6|633.4|0
1654781310000|2022-06-09 13:28:30|633.7|633.5|633.9|633.5|633.9|633.6|633.7|633.4|1620
1654781330000|2022-06-09 13:28:50|634|633.6|634.4|634.2|634.5|634.4|634|633.6|29364
1654781340000|2022-06-09 13:29:00|634.3|634.1|634.2|633.6|634.3|634.1|634.1|633.6|1048
1654781350000|2022-06-09 13:29:10|634.1|633.5|633.8|633.5|634.1|633.5|633.8|633.5|0
1654781370000|2022-06-09 13:29:30||633.6||633.6||633.6||633.6|0
1654781410000|2022-06-09 13:30:10|633.9|633.7|633.9|633.7|633.9|633.7|633.9|633.6|639
1654781420000|2022-06-09 13:30:20|634|633.8|633.8|633.6|634.1|633.9|633.7|633.6|4244
1654781430000|2022-06-09 13:30:30|633.9|633.8|633.9|633.6|634|633.8|633.9|633.6|2716
1654781440000|2022-06-09 13:30:40|634|633.8|634.1|633.8|634.1|633.9|633.9|633.8|768
1654781450000|2022-06-09 13:30:50|634.2|633.9|634.3|634|634.3|634|634.2|633.9|518
1654781460000|2022-06-09 13:31:00|634.2|633.9|633.7|633.2|634.2|633.9|633.7|633.2|981
1654781470000|2022-06-09 13:31:10|633.6|633.1|633.6|633|633.6|633.1|633.6|633|0
1654781480000|2022-06-09 13:31:20|633.5|632.9|633.5|633.1|633.5|633.1|633.4|632.9|1676
1654781500000|2022-06-09 13:31:40|633.4|633.2|633.6|633.4|633.6|633.4|633.4|633.2|8188
1654781510000|2022-06-09 13:31:50|633.7|633.5|633.8|633.5|633.8|633.6|633.6|633.5|2045
1654781520000|2022-06-09 13:32:00|633.7|633.8|634|633.6|634.2|633.9|633.7|633.6|5992
1654781530000|2022-06-09 13:32:10|633.9|633.7|634.1|633.8|634.1|633.8|633.9|633.7|593
1654781540000|2022-06-09 13:32:20|634|633.7|633.8|633.4|634|633.9|633.7|633.4|546
1654781570000|2022-06-09 13:32:50|633.6|633.5|633.5|633.1|633.6|633.5|633.5|633.1|17710
1654781580000|2022-06-09 13:33:00|633.3|633|632.8|632.4|633.3|633|632.5|632.4|3741
1654781590000|2022-06-09 13:33:10|632.7|632.5|632.6|632.2|632.7|632.5|632.5|632.1|1695
1654781600000|2022-06-09 13:33:20|632.5|632.3|632.6|632.3|632.6|632.3|632.5|632.3|0
1654781610000|2022-06-09 13:33:30|632.5|632.2|632.5|632.1|632.5|632.2|632.3|632|269
1654781620000|2022-06-09 13:33:40|632.4|632.2|632.7|632.4|632.7|632.5|632.3|632.1|8000
1654781630000|2022-06-09 13:33:50|632.8|632.5|632.8|632.5|632.8|632.6|632.8|632.4|793
1654781640000|2022-06-09 13:34:00|632.7|632.4|632.8|632.4|632.8|632.4|632.6|632.4|253
1654781650000|2022-06-09 13:34:10||632.3||632.3||632.3||632.3|0
1654781660000|2022-06-09 13:34:20|632.7|632.2|632.4|632.2|632.7|632.3|632.3|632.2|1850
1654781670000|2022-06-09 13:34:30|632.5|632.3|632.9|632.7|632.9|632.7|632.4|632.2|4587
1654781680000|2022-06-09 13:34:40|633|632.8|633.3|633|633.6|633.2|633|632.7|3199
1654781690000|2022-06-09 13:34:50|633.2|632.9|633.2|632.7|633.2|632.9|632.9|632.6|3388
1654781700000|2022-06-09 13:35:00|633.3|632.8|633.7|633.3|633.8|633.5|633.3|632.8|3096
1654781710000|2022-06-09 13:35:10|633.6|633.2|633.2|632.9|633.6|633.2|633.2|632.8|634
1654781720000|2022-06-09 13:35:20|633.3|633|633.5|633.1|633.5|633.2|633.3|633|665
1654781730000|2022-06-09 13:35:30|633.4|633|633.3|632.9|633.4|633|633.3|632.9|0
1654781750000|2022-06-09 13:35:50|633.2|632.8|633|632.6|633.2|632.8|633|632.6|267
1654781760000|2022-06-09 13:36:00|632.9|632.5|632.8|632.5|632.9|632.5|632.8|632.5|0
1654781770000|2022-06-09 13:36:10|632.7|632.4|632.7|632.3|632.7|632.4|632.6|632.3|631
1654781780000|2022-06-09 13:36:20|632.6|632.2|632.5|632.3|632.6|632.3|632.4|632.1|464
1654781790000|2022-06-09 13:36:30|632.6|632.4|632.5|632.3|632.7|632.5|632.5|632.3|1876
1654781800000|2022-06-09 13:36:40|632.4|632.2|632.4|632.2|632.6|632.5|632.3|632.2|5267
1654781810000|2022-06-09 13:36:50|632.5|632.4|632.4|632.2|632.5|632.4|632.4|632.2|5431
1654781820000|2022-06-09 13:37:00|632.3|632.1|632.3|632.1|632.3|632.1|632.1|632|26151
1654781830000|2022-06-09 13:37:10|632.2||632.2||632.2||632.2||2574
1654781840000|2022-06-09 13:37:20|632.3||632.2||632.3||632.2||0
1654781850000|2022-06-09 13:37:30|632.3||632.2||632.3||632.2||4336
1654781860000|2022-06-09 13:37:40|632.1|632|632.1|632|632.1|632|632.1|632|2305
1654781870000|2022-06-09 13:37:50|632|631.9|631.9|631.5|632|631.9|631.9|631.5|6119
1654781890000|2022-06-09 13:38:10|631.8|631.3|631.6|631.3|631.8|631.3|631.4|631.3|19710
1654781900000|2022-06-09 13:38:20|631.5|631.4|631.5|631.3|631.6|631.4|631.5|631.3|899
1654781910000|2022-06-09 13:38:30|631.6|631.5|631.5|631.3|631.6|631.5|631.5|631.3|5000
1654781920000|2022-06-09 13:38:40|631.6|631.4|631.8|631.4|631.8|631.6|631.6|631.4|4653
1654781930000|2022-06-09 13:38:50|631.7|631.3|631.6|631.3|631.7|631.5|631.5|631.3|5190
1654781940000|2022-06-09 13:39:00|631.7|631.4|631.7|631.4|631.8|631.6|631.7|631.4|1679
1654781950000|2022-06-09 13:39:10|631.6|631.3|631.5|631.3|631.6|631.3|631.5|631.3|0
1654781970000|2022-06-09 13:39:30|631.4|631.2|631.2|631|631.4|631.2|630.8|630.5|20071
1654781990000|2022-06-09 13:39:50|631.3|631.2|631.4|631|631.5|631.2|631|630.7|16027
1654782000000|2022-06-09 13:40:00|631.5|631.1|632|631.7|632.2|631.7|631.4|631.1|1996
1654782010000|2022-06-09 13:40:10|631.9|631.6|631.2|631|631.9|631.6|631.2|631|912
1654782020000|2022-06-09 13:40:20|631.3|631.1|631.4|631|631.5|631.3|631.3|631|2704
1654782030000|2022-06-09 13:40:30||631.1||631.2||631.3||631.1|500
1654782040000|2022-06-09 13:40:40|631.3|631.3|631.4|631|631.4|631.3|631.3|631|5461
1654782050000|2022-06-09 13:40:50|631.3|631.2|632.2|631.8|632.3|631.8|631.3|631.2|7473
1654782060000|2022-06-09 13:41:00|632.1|631.7|631.9|631.4|632.1|631.7|631.9|631.4|0
1654782070000|2022-06-09 13:41:10|631.8|631.5|631.8|631.5|631.8|631.5|631.8|631.5|0
1654782080000|2022-06-09 13:41:20|631.7|631.6|631.6|631.4|631.7|631.6|631.6|631.4|1582
1654782090000|2022-06-09 13:41:30|631.7||631.6||631.7||631.6||0
1654782100000|2022-06-09 13:41:40|631.7|631.5|631.2|630.9|631.7|631.5|631.2|630.8|9061
1654782110000|2022-06-09 13:41:50|631.1|630.8|631.1|630.6|631.1|630.8|631.1|630.6|0
1654782120000|2022-06-09 13:42:00|631|630.5|631|630.6|631|630.6|631|630.5|747
1654782130000|2022-06-09 13:42:10|631.1|630.7|631.1|630.7|631.4|631|631.1|630.7|1051
1654782140000|2022-06-09 13:42:20|631|630.6|630.6|630.3|631|630.6|630.6|630.2|767
1654782150000|2022-06-09 13:42:30|630.5|630.2|630.6|630.2|630.6|630.2|630.5|630.1|564
1654782160000|2022-06-09 13:42:40|630.7|630.3|630.7|630.3|630.8|630.7|630.7|630.3|1230
1654782180000|2022-06-09 13:43:00|630.6|630.2|630.4|630|630.6|630.3|630.4|630|1611
1654782190000|2022-06-09 13:43:10|630.3||630.2||630.3||630.2||1361
1654782200000|2022-06-09 13:43:20|630.3|630.1|630.6|630.3|630.6|630.4|630.3|630.1|2705
1654782210000|2022-06-09 13:43:30|630.4|630.4|630.9|630.6|630.9|630.7|630.4|630.3|590
1654782220000|2022-06-09 13:43:40|630.8|630.5|631.2|630.8|631.2|630.8|630.6|630.3|24857
1654782230000|2022-06-09 13:43:50|631.1|630.7|630.8|630.4|631.2|630.8|630.7|630.3|2934
1654782240000|2022-06-09 13:44:00|630.9|630.5|631.2|630.8|631.2|630.8|630.9|630.5|1957
1654782250000|2022-06-09 13:44:10|631.1|630.7|631.1|630.8|631.1|630.8|630.9|630.6|1091
1654782260000|2022-06-09 13:44:20|631|630.7|631.1|630.7|631.1|630.7|630.8|630.5|2573
1654782270000|2022-06-09 13:44:30|631.2|630.8|631.6|631.4|631.6|631.5|631.2|630.8|4168
1654782280000|2022-06-09 13:44:40|631.5|631.3|631.1|630.8|631.6|631.3|631.1|630.8|698
1654782290000|2022-06-09 13:44:50|631.2|630.9|631.5|631.1|631.5|631.1|631.2|630.9|421
1654782300000|2022-06-09 13:45:00|631.4|631.2|631.7|631.3|631.7|631.3|631.4|631.1|824
1654782330000|2022-06-09 13:45:30|631.6|631.2|631.5|631.2|631.6|631.2|631.4|631.2|312
1654782340000|2022-06-09 13:45:40|631.4||631.4||631.4||631.4||0
1654782350000|2022-06-09 13:45:50|631.3|631.1|631.1|630.6|631.3|631.1|631.1|630.6|267
1654782360000|2022-06-09 13:46:00|631|630.5|630.9|630.5|631|630.5|630.9|630.5|0
1654782370000|2022-06-09 13:46:10|630.8|630.7|630.7|630.5|630.9|630.7|630.7|630.5|760
1654782380000|2022-06-09 13:46:20|630.8|630.4|630.6|630.4|630.8|630.5|630.2|630.1|29542
1654782390000|2022-06-09 13:46:30|630.7|630.5|630.9|630.4|631|630.8|630.7|630.4|1543
1654782410000|2022-06-09 13:46:50|630.8|630.5|630.9|630.5|630.9|630.6|630.8|630.5|1038
1654782420000|2022-06-09 13:47:00|631|630.6|631.6|631.3|631.6|631.3|631|630.6|1626
1654782430000|2022-06-09 13:47:10|631.8|631.4|632.2|631.7|632.2|631.7|631.8|631.4|3411
1654782440000|2022-06-09 13:47:20|632|631.6|632|631.6|632|631.6|632|631.6|0
1654782450000|2022-06-09 13:47:30|632.1|631.7|632.1|631.8|632.1|632|632|631.7|2398
1654782460000|2022-06-09 13:47:40|632|631.9|632.5|632.2|632.6|632.2|632|631.8|3011
1654782470000|2022-06-09 13:47:50||632.1||632.1||632.1||632.1|0
1654782480000|2022-06-09 13:48:00|632.6|632.4|632.9|632.6|632.9|632.6|632.6|632.3|684
1654782490000|2022-06-09 13:48:10|632.8|632.5|632.4|632.1|632.8|632.5|632.4|632.1|2076
1654782500000|2022-06-09 13:48:20|632.5|632.2|632.9|632.5|632.9|632.5|632.5|632.2|321
1654782510000|2022-06-09 13:48:30|632.8|632.4|632.7|632.2|632.8|632.4|632.5|632.2|238
1654782520000|2022-06-09 13:48:40|632.6||632.6||632.6||632.6||0
1654782530000|2022-06-09 13:48:50|632.5|632.1|632.3|632.1|632.5|632.1|632.3|632.1|0
1654782540000|2022-06-09 13:49:00|632.2|632|632|631.6|632.2|632|632|631.6|267
1654782550000|2022-06-09 13:49:10|631.9|631.5|632|631.6|632|631.6|631.8|631.5|1726
1654782560000|2022-06-09 13:49:20|631.9|631.5|631.8|631.5|631.9|631.6|631.8|631.5|0
1654782570000|2022-06-09 13:49:30|631.7|631.4|631.7|631.4|631.7|631.4|631.7|631.4|0
1654782580000|2022-06-09 13:49:40|631.8|631.7|631.7|631.4|631.8|631.7|631.7|631.4|2000
1654782590000|2022-06-09 13:49:50|631.8|631.5|631.8|631.4|631.8|631.6|631.6|631.4|1052
1654782600000|2022-06-09 13:50:00|631.7||631.7||631.7||631.7||0
1654782610000|2022-06-09 13:50:10|631.8|631.5|631.8|631.4|631.9|631.7|631.8|631.4|1210
1654782620000|2022-06-09 13:50:20|631.9|631.5|632|631.8|632.3|632|631.9|631.5|2746
1654782630000|2022-06-09 13:50:30|632.1|632|632.2|631.8|632.2|632|632.1|631.8|1000
1654782640000|2022-06-09 13:50:40|632.1|631.7|632|631.6|632.1|631.7|632|631.6|467
1654782660000|2022-06-09 13:51:00|632.1|631.7|631.7|631.5|632.1|632|631.7|631.5|4492
1654782670000|2022-06-09 13:51:10|632.5|631.6|632|631.6|632.5|632|632|631.6|28108
1654782680000|2022-06-09 13:51:20|631.9|631.5|631.7|631.3|631.9|631.5|631.7|631.3|0
1654782690000|2022-06-09 13:51:30|631.8|631.4|631.7|631.4|631.8|631.6|631.6|631.4|2298
1654782700000|2022-06-09 13:51:40|631.6|631.3|631.4|631.1|631.6|631.3|631.2|631|26193
1654782710000|2022-06-09 13:51:50|631.5|631.2|631.8|631.5|631.8|631.6|631.4|631.2|1305
1654782720000|2022-06-09 13:52:00|632|631.6|632.2|631.9|632.4|631.9|632|631.6|1754
1654782730000|2022-06-09 13:52:10|632.3|632|631.8|631.4|632.3|632|631.8|631.4|1696
1654782740000|2022-06-09 13:52:20||631.5||631.3||631.5||631.3|0
1654782750000|2022-06-09 13:52:30|631.7|631.2|631.3|630.9|631.7|631.2|631.2|630.8|1400
1654782760000|2022-06-09 13:52:40|631.4|631|631.6|631.3|631.6|631.4|631.4|631|1747
1654782770000|2022-06-09 13:52:50|631.5||631.6||631.6||631.5||450
1654782780000|2022-06-09 13:53:00|631.5|631.2|631.2|630.8|631.5|631.2|631.2|630.8|1348
1654782790000|2022-06-09 13:53:10|631.1|630.7|631.1|630.7|631.1|630.7|631.1|630.7|0
1654782800000|2022-06-09 13:53:20|631|630.6|631|630.6|631.1|630.7|631|630.6|0
1654782810000|2022-06-09 13:53:30|631.1|630.8|631.2|630.9|631.4|631.2|631.1|630.8|1482
1654782830000|2022-06-09 13:53:50|631.4|631|631.4|631.1|631.4|631.1|631.2|631|1432
1654782840000|2022-06-09 13:54:00|631.2|631.2|631.6|631.2|631.8|631.4|631.2|631.1|414
1654782850000|2022-06-09 13:54:10|631.5|631.3|631.5|631.3|631.5|631.3|631.5|631.3|0
1654782860000|2022-06-09 13:54:20|631.4|631.5|631.6|631.3|631.6|631.5|631.4|631.3|3192
1654782870000|2022-06-09 13:54:30||631.4||631.3||631.4||631.3|0
1654782890000|2022-06-09 13:54:50|631.8|631.4|631.8|631.6|631.9|631.7|631.8|631.4|1354
1654782900000|2022-06-09 13:55:00|631.7|631.5|631.7|631.4|631.8|631.5|631.6|631.4|269
1654782910000|2022-06-09 13:55:10|631.6||631.6||631.6||631.5||931
1654782920000|2022-06-09 13:55:20|631.7|631.5|631.7|631.5|631.7|631.6|631.7|631.5|524
1654782930000|2022-06-09 13:55:30|631.6|631.4|631.6|631.4|631.6|631.4|631.6|631.4|0
1654782940000|2022-06-09 13:55:40|631.7|631.5|631.9|631.6|631.9|631.7|631.7|631.5|1580
1654782950000|2022-06-09 13:55:50|632|631.7|632|631.7|632|631.8|632|631.7|2463
1654782960000|2022-06-09 13:56:00|632.2|631.8|632.3|631.8|632.4|631.9|632.2|631.8|202
1654782970000|2022-06-09 13:56:10|632.2|631.7|632.2|631.6|632.2|631.7|632.2|631.6|0
1654782980000|2022-06-09 13:56:20|632.1|631.5|631.5|631.4|632.1|631.5|631.5|631.4|4068
1654782990000|2022-06-09 13:56:30|631.6|631.3|631.9|631.7|631.9|631.7|631.6|631.3|1587
1654783010000|2022-06-09 13:56:50|631.8|631.6|632.1|631.7|632.1|631.7|631.7|631.5|709
1654783020000|2022-06-09 13:57:00|632|631.6|631.6|631.3|632|631.6|631.6|631.3|0
1654783040000|2022-06-09 13:57:20|631.5||631.6||631.6||631.4||862
1654783060000|2022-06-09 13:57:40|631.5||631.5||631.5||631.4||1065
1654783070000|2022-06-09 13:57:50|631.4||631.5||631.5||631.4||385
1654783080000|2022-06-09 13:58:00|631.4|631.4|631.9|631.4|631.9|631.4|631.4|631.3|3935
1654783090000|2022-06-09 13:58:10|631.8||631.8||631.8||631.8||0
1654783100000|2022-06-09 13:58:20|631.6|631.5|632|631.6|632.1|631.6|631.6|631.5|205
1654783110000|2022-06-09 13:58:30|631.9|631.7|631.9|631.5|631.9|631.7|631.9|631.5|400
1654783120000|2022-06-09 13:58:40|631.6|631.6|631.9|631.6|631.9|631.6|631.6|631.6|94
1654783130000|2022-06-09 13:58:50|632|631.7|632.5|632|632.5|632|632|631.7|1840
1654783140000|2022-06-09 13:59:00|632.6|632.1|632.7|632.3|632.7|632.3|632.6|632.1|1580
1654783150000|2022-06-09 13:59:10|632.8|632.4|632.5|632.1|633|632.6|632.5|632.1|4103
1654783160000|2022-06-09 13:59:20|632.4|632|632.5|632.3|632.5|632.3|632.4|632|0
1654783170000|2022-06-09 13:59:30|632.7|632.5|633.2|632.8|633.4|633.2|632.7|632.5|9538
1654783180000|2022-06-09 13:59:40|633.1|633|633.4|633|633.4|633|633.1|632.7|3778
1654783190000|2022-06-09 13:59:50|633.3|633.1|633.3|632.9|633.3|633.1|633.3|632.8|1668
1654783200000|2022-06-09 14:00:00|633.2|632.8|632.9|632.5|633.2|632.8|632.9|632.5|1396
1654783210000|2022-06-09 14:00:10|633|632.6|633.6|633.3|633.6|633.3|633|632.6|2113
1654783220000|2022-06-09 14:00:20|633.5|633.4|633.6|633.4|633.6|633.4|633.5|633.4|148
1654783230000|2022-06-09 14:00:30|633.5|633.3|633.3|633|633.5|633.3|633.2|633|1818
1654783240000|2022-06-09 14:00:40|633.2|632.9|633|632.6|633.2|632.9|633|632.6|408
1654783250000|2022-06-09 14:00:50|632.9||633||633||632.9||0
1654783260000|2022-06-09 14:01:00|632.9|632.5|632.6|632.2|632.9|632.5|632.5|632.1|1398
1654783290000|2022-06-09 14:01:30|632.5|632.3|632.9|632.5|632.9|632.7|632.5|632.3|4776
1654783300000|2022-06-09 14:01:40|632.8||632.8||632.8||632.8||0
1654783320000|2022-06-09 14:02:00|632.9||633||633||632.9||0
1654783330000|2022-06-09 14:02:10|633.1|632.6|633|632.6|633.1|632.8|633|632.6|1126
1654783340000|2022-06-09 14:02:20|632.9|632.5|632.5|632.1|632.9|632.5|632.5|632.1|1563
1654783350000|2022-06-09 14:02:30||632.2||632.1||632.2||632.1|0
1654783360000|2022-06-09 14:02:40|632.4||632.4||632.4||632.4||0
1654783370000|2022-06-09 14:02:50|||||||||40
1654783380000|2022-06-09 14:03:00|632.3||632.4||632.4||632.3||0
1654783390000|2022-06-09 14:03:10|632.5|632.2|632.4|632.1|632.5|632.3|632.4|632.1|2863
1654783400000|2022-06-09 14:03:20|632.5|632.2|633|632.7|633|632.7|632.5|632.2|634
1654783410000|2022-06-09 14:03:30|632.9|632.6|632.9|632.7|632.9|632.7|632.7|632.5|2802
1654783420000|2022-06-09 14:03:40|632.8||632.8||632.8||632.8||0
1654783430000|2022-06-09 14:03:50|632.9|632.8|632.9|632.7|632.9|632.8|632.9|632.7|418
1654783440000|2022-06-09 14:04:00|632.8|632.6|632.8|632.5|632.8|632.6|632.8|632.5|0
1654783460000|2022-06-09 14:04:20||632.6||632.5||632.7||632.5|357
1654783480000|2022-06-09 14:04:40|632.7|632.6|632.8|632.5|632.9|632.8|632.7|632.5|2029
1654783490000|2022-06-09 14:04:50|632.7|632.4|632.3|632|632.7|632.4|632.2|632|3956
1654783500000|2022-06-09 14:05:00|632.2|631.9|632|631.6|632.2|631.9|632|631.6|464
1654783510000|2022-06-09 14:05:10|631.9|631.7|632.1|631.7|632.2|632|631.8|631.7|1965
1654783520000|2022-06-09 14:05:20|632|631.6|632|631.7|632|631.7|631.9|631.6|0
1654783540000|2022-06-09 14:05:40|631.9||631.9||631.9||631.9||0
1654783550000|2022-06-09 14:05:50|631.8|631.6|631.7|631.4|631.8|631.7|631.7|631.4|1134
1654783560000|2022-06-09 14:06:00|631.6|631.3|631.7|631.4|631.7|631.5|631.6|631.3|894
1654783570000|2022-06-09 14:06:10|631.6|631.5|631.8|631.4|631.8|631.7|631.5|631.4|1793
1654783580000|2022-06-09 14:06:20|631.7|631.3|631.5|631.3|631.7|631.3|631.5|631.3|2395
1654783590000|2022-06-09 14:06:30|631.6||631.6||631.6||631.5||0
1654783600000|2022-06-09 14:06:40|631.7|631.4|631.8|631.4|631.8|631.5|631.7|631.4|0
1654783610000|2022-06-09 14:06:50||631.5||631.6||631.6||631.5|0
1654783620000|2022-06-09 14:07:00||631.5||631.4||631.6||631.4|0
1654783630000|2022-06-09 14:07:10|631.7|631.3|631.7|631.4|631.7|631.4|631.7|631.3|500
1654783640000|2022-06-09 14:07:20|631.6|631.3|631.6|631.3|631.6|631.4|631.4|631.3|21278
1654783660000|2022-06-09 14:07:40|631.7|631.4|631.8|631.6|632|631.7|631.7|631.4|3299
1654783670000|2022-06-09 14:07:50|632|631.7|632|631.7|632|631.8|632|631.7|132
1654783690000|2022-06-09 14:08:10|631.9||631.9||631.9||631.9||0
1654783700000|2022-06-09 14:08:20|631.8|631.6|631.8|631.6|631.8|631.6|631.7|631.6|269
1654783710000|2022-06-09 14:08:30|631.7|631.5|631.5|631.4|631.7|631.5|631.4|631.3|4082
1654783720000|2022-06-09 14:08:40||631.3||631.3||631.3||631.3|350
1654783740000|2022-06-09 14:09:00|631.4|631.2|631.5|631.1|631.5|631.3|631.2|630.9|5565
1654783750000|2022-06-09 14:09:10|631.4|631|631.2|630.9|631.4|631|631.2|630.9|0
1654783760000|2022-06-09 14:09:20|631.3|631|631.3|631|631.3|631.1|631.3|630.9|471
1654783770000|2022-06-09 14:09:30|631.2|631.1|631.4|631.1|631.5|631.3|631.2|631|2890
1654783780000|2022-06-09 14:09:40|631.5|631.2|631.5|631.2|631.5|631.2|631.5|631.1|500
1654783800000|2022-06-09 14:10:00|631.7|631.3|631.2|630.9|631.7|631.3|631.2|630.9|876
1654783830000|2022-06-09 14:10:30||631||631||631||631|0
1654783840000|2022-06-09 14:10:40|631.4|631.1|631.4|631|631.5|631.2|631.4|631|436
1654783850000|2022-06-09 14:10:50|631.3|630.9|630.5|630.2|631.3|630.9|630.5|630.2|23164
1654783860000|2022-06-09 14:11:00|630.6|630.1|630.7|630.3|630.7|630.3|630.5|630.1|2000
1654783870000|2022-06-09 14:11:10|630.6|630.2|630.1|629.8|630.6|630.2|630.1|629.8|12403
1654783880000|2022-06-09 14:11:20|630.3|629.9|630.4|630.1|630.5|630.1|630.3|629.9|13
1654783890000|2022-06-09 14:11:30|630.6|630.2|630.6|630.3|630.8|630.4|630.6|630.2|2000
1654783900000|2022-06-09 14:11:40|630.5|630.2|630.4|630.1|630.5|630.2|630.4|630.1|64
1654783910000|2022-06-09 14:11:50|630.3|630|630.3|629.9|630.4|630.1|630.1|629.8|2109
1654783920000|2022-06-09 14:12:00|630.2|630|630.1|629.7|630.2|630|630|629.7|3445
1654783930000|2022-06-09 14:12:10||629.8||629.8||629.8||629.8|0
1654783940000|2022-06-09 14:12:20|630.2|629.9|630.4|630|630.4|630.1|630.2|629.8|2647
1654783960000|2022-06-09 14:12:40|630.2|629.9|630.3|630.1|630.4|630.2|630.2|629.9|33728
1654783970000|2022-06-09 14:12:50|630.4|630.2|629.8|629.6|630.4|630.2|629.8|629.4|22744
1654783980000|2022-06-09 14:13:00|629.9|629.7|630.3|629.9|630.4|630|629.9|629.7|2084
1654783990000|2022-06-09 14:13:10||630||630||630||630|0
1654784000000|2022-06-09 14:13:20|630.4|630.1|630.7|630.3|630.7|630.3|630.4|630.1|270
1654784010000|2022-06-09 14:13:30|630.6|630.2|630.4|630|630.6|630.2|630.4|630|5800
1654784020000|2022-06-09 14:13:40|630.3|629.9|630.1|629.8|630.3|629.9|630|629.8|0
1654784030000|2022-06-09 14:13:50|630|629.7|630|629.6|630|629.7|630|629.6|0
1654784040000|2022-06-09 14:14:00|629.9|629.5|629.9|629.6|629.9|629.6|629.9|629.5|0
1654784050000|2022-06-09 14:14:10|630||629.9||630||629.9||0
1654784060000|2022-06-09 14:14:20|629.8|629.7|630.1|629.8|630.1|629.9|629.8|629.7|566
1654784070000|2022-06-09 14:14:30|630.3|629.9|630.2|629.8|630.3|630|630.1|629.8|323
1654784080000|2022-06-09 14:14:40|630.3|629.9|630.9|630.4|630.9|630.4|630.3|629.9|589
1654784090000|2022-06-09 14:14:50|630.8|630.3|630.5|630.1|630.8|630.4|630.5|630.1|0
1654784100000|2022-06-09 14:15:00||630||630||630||630|0
1654784110000|2022-06-09 14:15:10|630.4|629.9|630.6|630.2|630.6|630.2|630.2|629.9|928
1654784120000|2022-06-09 14:15:20|630.7|630.3|630.4|630|630.8|630.4|630.4|630|78
1654784130000|2022-06-09 14:15:30|630.3||630.3||630.3||630.3||0
1654784140000|2022-06-09 14:15:40|630.2|629.9|630.1|629.7|630.2|629.9|630.1|629.7|240
1654784150000|2022-06-09 14:15:50|630|629.6|629.6|629.3|630|629.7|629.5|629.3|1436
1654784160000|2022-06-09 14:16:00|629.8|629.4|629.9|629.5|630|629.7|629.8|629.4|1975
1654784170000|2022-06-09 14:16:10|629.8|629.4|630.3|629.9|630.4|630|629.8|629.4|3006
1654784180000|2022-06-09 14:16:20|630.2|629.8|630|629.8|630.2|629.8|630|629.8|100
1654784190000|2022-06-09 14:16:30|629.9|629.7|629.9|629.5|629.9|629.7|629.9|629.5|0
1654784200000|2022-06-09 14:16:40|629.8|629.4|629.6|629.3|629.8|629.4|629.5|629.3|1795
1654784210000|2022-06-09 14:16:50|629.7|629.4|629.8|629.4|629.8|629.4|629.6|629.3|100
1654784230000|2022-06-09 14:17:10|629.7|629.5|630.2|629.8|630.2|629.9|629.7|629.5|1148
1654784240000|2022-06-09 14:17:20|630.1|629.7|629.7|629.3|630.1|629.7|629.7|629.3|431
1654784250000|2022-06-09 14:17:30|629.6||629.6||629.6||629.6||0
1654784260000|2022-06-09 14:17:40|629.5|629.4|629.5|629.3|629.7|629.4|629.4|629.3|2120
1654784270000|2022-06-09 14:17:50|629.4|629.1|629.5|629.1|629.5|629.1|629.2|629|2900
1654784280000|2022-06-09 14:18:00|629.4|629|629.4|629.1|629.4|629.1|629.4|629|200
1654784290000|2022-06-09 14:18:10|629.5|629.2|629.5|629.2|629.6|629.2|629.5|629.1|0
1654784300000|2022-06-09 14:18:20|629.6||629.5||629.6||629.5||25
1654784310000|2022-06-09 14:18:30|629.6|629.3|629.7|629.5|629.8|629.6|629.6|629.3|2804
1654784320000|2022-06-09 14:18:40|629.8||629.8||629.8||629.8||0
1654784340000|2022-06-09 14:19:00|630|629.6|630.3|629.8|630.3|629.8|629.9|629.6|772
1654784350000|2022-06-09 14:19:10|630.2|630|630.2|629.8|630.3|630.1|630|629.7|4838
1654784360000|2022-06-09 14:19:20|630.3||630.1||630.3||630.1||0
1654784370000|2022-06-09 14:19:30||629.9||629.9||629.9||629.9|0
1654784380000|2022-06-09 14:19:40|630.2|630|630.6|630.2|630.6|630.4|630.2|630|2019
1654784390000|2022-06-09 14:19:50|630.5||630.5||630.5||630.5||0
1654784400000|2022-06-09 14:20:00|630.7|630.3|631|630.7|631|630.7|630.7|630.3|119
1654784410000|2022-06-09 14:20:10|631.1|630.8|631.3|630.8|631.3|630.8|631.1|630.8|0
1654784420000|2022-06-09 14:20:20|631.4|630.9|631.5|631.1|631.6|631.3|631.3|630.9|17
1654784430000|2022-06-09 14:20:30|631.4|630.9|631.1|630.7|631.4|631|631.1|630.7|390
1654784440000|2022-06-09 14:20:40|631.2||631.1||631.2||631.1||0
1654784450000|2022-06-09 14:20:50|631.2|630.8|631.2|630.8|631.3|630.8|631.1|630.8|0
1654784460000|2022-06-09 14:21:00|631.3||631.2||631.3||631.2||0
1654784470000|2022-06-09 14:21:10|631.1||631.1||631.1||631||0
1654784480000|2022-06-09 14:21:20||630.9||630.9||630.9||630.9|5
1654784490000|2022-06-09 14:21:30|631.2|631|631.3|631|631.5|631.2|631.2|630.8|4620
1654784510000|2022-06-09 14:21:50|631.2|630.8|631.3|630.9|631.3|630.9|631.1|630.7|527
1654784520000|2022-06-09 14:22:00|631.2|631|631.2|631|631.2|631|631.2|631|0
1654784540000|2022-06-09 14:22:20|631.3|631.1|631.5|631.3|631.6|631.3|631.3|631.1|4005
1654784550000|2022-06-09 14:22:30|631.6|631.4|631.9|631.5|632|631.6|631.6|631.4|2088
1654784570000|2022-06-09 14:22:50|632||632||632||632||0
1654784580000|2022-06-09 14:23:00|631.9|631.4|631.7|631.3|631.9|631.4|631.6|631.2|1041
1654784590000|2022-06-09 14:23:10|631.6|631.4|631.6|631.4|631.6|631.4|631.6|631.4|0
1654784620000|2022-06-09 14:23:40|631.5|631.3|631.3|630.9|631.5|631.3|631.2|630.9|725
1654784630000|2022-06-09 14:23:50|631.2|631|631.4|631|631.5|631.2|631.2|631|2311
1654784640000|2022-06-09 14:24:00|631.3|630.9|631.3|631|631.4|631.3|631.2|630.9|3508
1654784650000|2022-06-09 14:24:10|631.2|630.9|631.2|630.9|631.3|630.9|631.2|630.9|545
1654784660000|2022-06-09 14:24:20|631.1|630.8|631.2|630.9|631.2|630.9|631.1|630.8|0
1654784670000|2022-06-09 14:24:30|631.1|630.8|631.1|630.7|631.1|630.8|630.9|630.6|436
1654784680000|2022-06-09 14:24:40|631|630.9|630.8|630.5|631|630.9|630.8|630.5|2000
1654784690000|2022-06-09 14:24:50|630.7|630.4|630.8|630.5|630.8|630.5|630.7|630.4|469
1654784700000|2022-06-09 14:25:00|630.9|630.6|630.8|630.4|631.2|630.9|630.8|630.4|5595
1654784710000|2022-06-09 14:25:10|630.7|630.3|630.7|630.2|630.7|630.3|630.7|630.2|0
1654784720000|2022-06-09 14:25:20|630.8|630.7|630.8|630.4|630.8|630.7|630.7|630.4|9510
1654784740000|2022-06-09 14:25:40||630.5||630.5||630.5||630.5|0
1654784760000|2022-06-09 14:26:00|630.7|630.6|631|630.8|631|630.8|630.7|630.6|2382
1654784770000|2022-06-09 14:26:10|631.1|630.9|631.6|631.4|631.8|631.4|631.1|630.8|3070
1654784780000|2022-06-09 14:26:20|631.5|631.3|631.2|630.8|631.5|631.3|631.2|630.8|418
1654784810000|2022-06-09 14:26:50|631.1|630.7|631.1|630.7|631.1|630.7|631.1|630.7|0
1654784820000|2022-06-09 14:27:00|631.2|630.8|631.5|631.3|631.6|631.3|631.2|630.8|1579
1654784830000|2022-06-09 14:27:10|631.6|631.4|631.8|631.4|632|631.6|631.6|631.4|984
1654784840000|2022-06-09 14:27:20|631.7|631.3|631.4|630.9|631.7|631.3|631.3|630.9|1081
1654784850000|2022-06-09 14:27:30|631.3||631.3||631.3||631.3||0
1654784880000|2022-06-09 14:28:00||631||631||631||631|0
1654784890000|2022-06-09 14:28:10|631.2|630.9|631.3|631.1|631.3|631.2|631.2|630.9|917
1654784920000|2022-06-09 14:28:40|631.4|631.2|631.6|631.3|631.6|631.4|631.4|631.2|2873
1654784940000|2022-06-09 14:29:00|631.7|631.4|631.8|631.5|632|631.7|631.7|631.4|3379
1654784950000|2022-06-09 14:29:10|632|631.6|631.7|631.5|632|631.7|631.6|631.3|1335
1654784960000|2022-06-09 14:29:20|631.9|631.6|632.1|631.7|632.2|631.7|631.9|631.6|358
1654784970000|2022-06-09 14:29:30||631.8||631.8||631.9||631.8|0
1654784980000|2022-06-09 14:29:40||631.7||631.7||631.7||631.7|0
1654784990000|2022-06-09 14:29:50|632.2|632|632.3|632|632.5|632|632.2|632|431
1654785000000|2022-06-09 14:30:00|632.4||632.2||632.5||632.2||0
1654785010000|2022-06-09 14:30:10|632.3||632.2||632.3||632.2||0
1654785020000|2022-06-09 14:30:20|632.3||632.3||632.3||632.3||0
1654785030000|2022-06-09 14:30:30|632.5|632.1|632.3|632|632.5|632.4|632.3|632|5000
1654785040000|2022-06-09 14:30:40|632.2|631.9|632|631.8|632.2|631.9|632|631.7|422
1654785050000|2022-06-09 14:30:50|632.2|631.9|632.1|631.8|632.3|631.9|631.9|631.8|4237
1654785060000|2022-06-09 14:31:00|631.9|631.7|631.9|631.6|631.9|631.7|631.7|631.6|3681
1654785070000|2022-06-09 14:31:10|632|631.5|631.6|631.3|632|631.5|631.6|631.3|1217
1654785080000|2022-06-09 14:31:20|631.5|631.2|631.6|631.3|631.6|631.3|631.4|631.2|2000
1654785090000|2022-06-09 14:31:30|631.8|631.4|631.7|631.6|631.8|631.6|631.7|631.4|273
1654785100000|2022-06-09 14:31:40|631.8|631.7|631.8|631.7|631.8|631.7|631.8|631.6|2000
1654785110000|2022-06-09 14:31:50|631.9|631.8|632|631.8|632.2|631.9|631.9|631.8|2740
1654785120000|2022-06-09 14:32:00|631.9|631.7|631.7|631.6|631.9|631.7|631.7|631.6|0
1654785140000|2022-06-09 14:32:20|631.6|631.5|631.8|631.4|631.8|631.5|631.4|631.2|2786
1654785150000|2022-06-09 14:32:30|631.7|631.3|631.5|631.1|631.7|631.3|631.3|631.1|2692
1654785160000|2022-06-09 14:32:40|631.4||631.3||631.4||631.2||7
1654785170000|2022-06-09 14:32:50|631.2|631.2|631.4|631.1|631.4|631.2|631.2|631.1|1993
1654785180000|2022-06-09 14:33:00|631.3|631.2|631.1|630.7|631.5|631.3|631.1|630.7|2802
1654785190000|2022-06-09 14:33:10|631|630.6|631|630.7|631|630.7|630.8|630.5|2378
1654785200000|2022-06-09 14:33:20|630.9||631||631||630.8||123
1654785210000|2022-06-09 14:33:30|631.1|630.8|631|630.7|631.1|630.8|631|630.7|0
1654785230000|2022-06-09 14:33:50|||||||||16
1654785240000|2022-06-09 14:34:00|630.9||631||631||630.8||0
1654785270000|2022-06-09 14:34:30|630.9|630.8|631.1|630.9|631.1|630.9|630.9|630.7|63
1654785280000|2022-06-09 14:34:40|631.3|631|631.1|630.9|631.4|631|631.1|630.9|615
1654785290000|2022-06-09 14:34:50|631|630.8|631|630.7|631.1|630.8|630.9|630.7|343
1654785300000|2022-06-09 14:35:00|631.1|630.8|631.1|630.7|631.2|631|631.1|630.7|357
1654785310000|2022-06-09 14:35:10|631.2|630.8|631.3|630.8|631.3|630.8|631.2|630.8|0
1654785320000|2022-06-09 14:35:20|631.2|630.9|631.4|631.3|631.4|631.3|631.2|630.9|3
1654785330000|2022-06-09 14:35:30|631.5|631.4|631.6|631.3|631.6|631.4|631.5|631.3|785
1654785340000|2022-06-09 14:35:40|631.7|631.4|632.1|631.8|632.1|631.8|631.7|631.4|1215
1654785360000|2022-06-09 14:36:00|632.2|631.9|632.5|632.1|632.6|632.4|632.2|631.9|4382
1654785370000|2022-06-09 14:36:10|632.4|632|632.5|632.1|632.5|632.1|632.1|631.9|1280
1654785390000|2022-06-09 14:36:30||632.2||632.2||632.2||632.2|0
1654785400000|2022-06-09 14:36:40|632.6||632.7||632.7||632.6||0
1654785410000|2022-06-09 14:36:50|632.5||632.5||632.5||632.5||0
1654785420000|2022-06-09 14:37:00|632.7|632.3|632.8|632.5|632.8|632.5|632.6|632.3|425
1654785430000|2022-06-09 14:37:10|632.7|632.4|632.4|632.1|632.7|632.4|632.4|632.1|827
1654785440000|2022-06-09 14:37:20|632.5|632.2|632.3|632.2|632.5|632.2|632.3|632.2|0
1654785450000|2022-06-09 14:37:30|632.4|632|632.3|631.9|632.4|632|632.2|631.9|422
1654785460000|2022-06-09 14:37:40|632.2|632|632.1|631.6|632.2|632|632.1|631.6|17
1654785470000|2022-06-09 14:37:50|632|631.5|631.7|631.3|632|631.5|631.7|631.3|0
1654785490000|2022-06-09 14:38:10|631.9|631.4|632.3|632|632.4|632|631.9|631.4|775
1654785500000|2022-06-09 14:38:20|632.4||632.4||632.4||632.4||60
1654785510000|2022-06-09 14:38:30|632.3||632.3||632.3||632.3||0
1654785520000|2022-06-09 14:38:40|632.4||632.4||632.4||632.3||0
1654785530000|2022-06-09 14:38:50|632.2|632.1|632.3|632.1|632.5|632.1|632.2|632|2
1654785540000|2022-06-09 14:39:00|632.5||632.5||632.5||632.4||0
1654785550000|2022-06-09 14:39:10|632.4||632.3||632.5||632.3||0
1654785560000|2022-06-09 14:39:20|632.5|632.2|632.7|632.5|632.8|632.5|632.5|632.2|76
1654785570000|2022-06-09 14:39:30|632.9|632.6|633|632.7|633.1|632.7|632.9|632.6|3
1654785600000|2022-06-09 14:40:00|632.9|632.6|633|632.7|633|632.7|632.8|632.5|1285
1654785610000|2022-06-09 14:40:10|632.9|632.6|632.6|632.3|632.9|632.6|632.5|632.2|1084
1654785620000|2022-06-09 14:40:20|632.5|632.2|632.5|632.1|632.5|632.2|632.5|632.1|0
1654785650000|2022-06-09 14:40:50|632.4|632|631.7|631.4|632.4|632|631.7|631.4|2654
1654785660000|2022-06-09 14:41:00|631.8|631.5|631.9|631.6|632|631.8|631.8|631.5|1887
1654785670000|2022-06-09 14:41:10|631.8|631.5|631.8|631.4|631.9|631.5|631.8|631.4|0
1654785690000|2022-06-09 14:41:30|632|631.9|632|631.7|632.1|631.9|631.8|631.5|9418
1654785700000|2022-06-09 14:41:40|631.9|631.6|631.7|631.4|631.9|631.7|631.7|631.4|1494
1654785710000|2022-06-09 14:41:50|631.8|631.5|631.9|631.6|631.9|631.6|631.8|631.5|0
1654785720000|2022-06-09 14:42:00|631.8|631.5|631.8|631.5|631.8|631.5|631.8|631.5|0
1654785740000|2022-06-09 14:42:20|631.7|631.4|631.8|631.4|631.8|631.5|631.5|631.2|1613
1654785750000|2022-06-09 14:42:30|631.7|631.3|631.7|631.3|631.7|631.4|631.6|631.2|1150
1654785760000|2022-06-09 14:42:40|631.6|631.5|631.2|631.1|631.6|631.5|631.2|631.1|938
1654785770000|2022-06-09 14:42:50|631.4|631.2|631.5|631.1|631.7|631.2|631.3|631.1|864
1654785780000|2022-06-09 14:43:00|631.6|631.2|631.6|631.3|631.6|631.3|631.5|631.2|0
1654785820000|2022-06-09 14:43:40|631.5|631.2|631.4|631.1|631.6|631.2|631.3|631.1|643
1654785830000|2022-06-09 14:43:50|631.5|631.2|631.4|631.2|631.5|631.3|631.4|631.2|1250
1654785840000|2022-06-09 14:44:00|631.7|631.6|631.6|631.3|631.7|631.6|631.6|631.2|5000
1654785860000|2022-06-09 14:44:20|631.7|631.4|631.9|631.5|632|631.7|631.7|631.4|3058
1654785870000|2022-06-09 14:44:30|631.8|631.6|631.8|631.6|631.8|631.6|631.8|631.6|0
1654785880000|2022-06-09 14:44:40|631.7|631.5|631.7|631.4|631.7|631.5|631.6|631.4|473
1654785890000|2022-06-09 14:44:50|631.6||631.7||631.7||631.6||0
1654785900000|2022-06-09 14:45:00|631.6|631.3|631.3|631.2|631.6|631.3|631.3|631.2|708
1654785910000|2022-06-09 14:45:10|631.4||631.4||631.4||631.4||230
1654785920000|2022-06-09 14:45:20|631.6|631.3|631.6|631.3|631.6|631.4|631.5|631.3|1071
1654785930000|2022-06-09 14:45:30|631.5||631.5||631.5||631.5||0
1654785940000|2022-06-09 14:45:40|631.6|631.6|631.7|631.3|631.7|631.6|631.6|631.3|1500
1654785950000|2022-06-09 14:45:50|631.5|631.2|631.5|631.1|631.5|631.2|631.3|631.1|1139
1654785960000|2022-06-09 14:46:00|631.4||631.4||631.4||631.4||0
1654785980000|2022-06-09 14:46:20|631.3|631|631.2|631|631.3|631|631.1|631|1319
1654785990000|2022-06-09 14:46:30|631.3||631.3||631.3||631.3||0
1654786000000|2022-06-09 14:46:40|631.4|630.9|631.5|631.2|631.5|631.3|631.4|630.9|775
1654786010000|2022-06-09 14:46:50|631.6|631.3|631.4|631.1|631.6|631.3|631.4|631.1|0
1654786020000|2022-06-09 14:47:00|631.3|631|631.4|631.1|631.4|631.1|631.2|630.9|1500
1654786030000|2022-06-09 14:47:10|631.5|631|631.4|631|631.5|631|631.4|631|0
1654786040000|2022-06-09 14:47:20|631.3||631.3||631.3||631.3||0
1654786070000|2022-06-09 14:47:50|631.4|631.1|631.9|631.6|631.9|631.7|631.4|631.1|3382
1654786080000|2022-06-09 14:48:00|631.8|631.5|631.6|631.4|631.8|631.5|631.6|631.4|98
1654786100000|2022-06-09 14:48:20|631.5|631.3|631.6|631.4|631.6|631.4|631.5|631.2|613
1654786110000|2022-06-09 14:48:30|631.5||631.5||631.5||631.5||0
1654786140000|2022-06-09 14:49:00|631.6||631.6||631.6||631.6||243
1654786150000|2022-06-09 14:49:10|631.7|631.5|631.8|631.5|631.9|631.7|631.6|631.4|912
1654786160000|2022-06-09 14:49:20|631.7|631.4|631.6|631.4|631.7|631.4|631.6|631.4|0
1654786170000|2022-06-09 14:49:30|631.5|631|631.2|630.9|631.5|631.2|631.2|630.9|10628
1654786180000|2022-06-09 14:49:40|631.3|631|631.4|631.2|631.4|631.2|631.3|631|228
1654786190000|2022-06-09 14:49:50|631.3|631.1|631.1|630.9|631.3|631.1|631.1|630.9|1866
1654786200000|2022-06-09 14:50:00|631|630.8|631|630.7|631.1|630.9|630.9|630.6|4374
1654786210000|2022-06-09 14:50:10|631.1|630.8|631.1|630.8|631.1|630.8|631.1|630.8|0
1654786220000|2022-06-09 14:50:20|631.2|630.9|631.2|631|631.4|631.1|631.1|630.8|9797
1654786230000|2022-06-09 14:50:30|631.1|630.9|631.1|630.9|631.1|631|631.1|630.8|941
1654786240000|2022-06-09 14:50:40|631|630.8|631.1|630.8|631.2|630.9|630.9|630.7|610
1654786250000|2022-06-09 14:50:50|631||631||631.1||630.9||796
1654786260000|2022-06-09 14:51:00|630.9|630.7|630.9|630.7|631|630.7|630.8|630.5|1539
1654786270000|2022-06-09 14:51:10|631|630.8|631.2|630.9|631.2|630.9|631|630.8|420
1654786290000|2022-06-09 14:51:30|631.3|631|631.7|631.4|631.9|631.4|631.3|631|3209
1654786310000|2022-06-09 14:51:50|631.8||631.7||631.8||631.7||0
1654786320000|2022-06-09 14:52:00|631.6||631.6||631.6||631.6||0
1654786350000|2022-06-09 14:52:30|631.5|631.3|631.6|631.3|631.6|631.4|631.4|631.1|2376
1654786360000|2022-06-09 14:52:40|631.7|631.4|631.7|631.5|631.7|631.6|631.7|631.4|1021
1654786370000|2022-06-09 14:52:50|631.6||631.7||631.7||631.6||0
1654786380000|2022-06-09 14:53:00|631.8|631.6|631.9|631.6|631.9|631.6|631.7|631.5|0
1654786390000|2022-06-09 14:53:10|631.8|631.5|631.7|631.5|631.8|631.5|631.6|631.4|3298
1654786400000|2022-06-09 14:53:20|631.6|631.4|631.5|631.3|631.6|631.4|631.5|631.2|674
1654786410000|2022-06-09 14:53:30|631.6|631.4|631.6|631.4|631.6|631.4|631.5|631.4|6
1654786420000|2022-06-09 14:53:40|631.7|631.5|632.1|631.7|632.1|631.7|631.7|631.5|1667
1654786440000|2022-06-09 14:54:00|632||631.9||632||631.9||0
1654786450000|2022-06-09 14:54:10|632||632||632||631.9||0
1654786460000|2022-06-09 14:54:20|631.9||631.9||631.9||631.9||0
1654786480000|2022-06-09 14:54:40|632|631.8|632|631.8|632|631.8|631.9|631.7|178
1654786490000|2022-06-09 14:54:50|632.1|631.9|631.9|631.8|632.2|631.9|631.9|631.8|1210
1654786500000|2022-06-09 14:55:00|631.8|631.7|631.5|631.2|631.8|631.7|631.5|631.2|265
1654786510000|2022-06-09 14:55:10|631.4|631.1|631.7|631.4|631.7|631.4|631.4|631.1|1699
1654786530000|2022-06-09 14:55:30|631.8|631.5|631.8|631.6|631.8|631.6|631.7|631.4|213
1654786540000|2022-06-09 14:55:40|631.9|631.7|631.9|631.6|632|631.8|631.9|631.6|215
1654786550000|2022-06-09 14:55:50|631.8|631.5|631.6|631.3|631.8|631.5|631.6|631.2|940
1654786560000|2022-06-09 14:56:00|631.5||631.6||631.6||631.5||0
1654786570000|2022-06-09 14:56:10|631.7|631.4|631.6|631.3|631.7|631.4|631.6|631.3|0
1654786600000|2022-06-09 14:56:40|631.7|631.4|631.8|631.5|631.8|631.6|631.7|631.4|596
1654786630000|2022-06-09 14:57:10|631.9||631.9||631.9||631.9||0
1654786640000|2022-06-09 14:57:20|632|631.6|631.9|631.6|632.3|632.1|631.8|631.5|23454
1654786670000|2022-06-09 14:57:50|631.8|631.5|631.5|631.4|631.8|631.5|631.5|631.4|1229
1654786680000|2022-06-09 14:58:00|631.6|631.5|631.6|631.4|631.6|631.5|631.5|631.4|214
1654786700000|2022-06-09 14:58:20|631.7|631.5|632|631.8|632|631.8|631.7|631.5|883
1654786710000|2022-06-09 14:58:30||631.7||631.8||631.8||631.7|0
1654786720000|2022-06-09 14:58:40|631.9|631.7|631.9|631.6|631.9|631.7|631.8|631.6|138
1654786730000|2022-06-09 14:58:50|631.8||631.8||631.8||631.7||0
1654786740000|2022-06-09 14:59:00|631.7|631.7|632.1|631.8|632.2|631.9|631.7|631.6|1568
1654786750000|2022-06-09 14:59:10|632|631.7|632.1|631.8|632.1|631.8|632|631.7|295
1654786760000|2022-06-09 14:59:20|632||632||632||631.9||0
1654786770000|2022-06-09 14:59:30|632.1|632|632.3|632.1|632.3|632.1|632.1|632|2946
1654786780000|2022-06-09 14:59:40|632.4|632.2|632.4|632.1|632.7|632.3|632.4|632.1|1848
1654786790000|2022-06-09 14:59:50|632.3|632|632.4|632.1|632.5|632.1|632.2|632|0
1654786800000|2022-06-09 15:00:00|632.3|632|631.9|631.6|632.3|632|631.9|631.6|8260
1654786810000|2022-06-09 15:00:10|632|631.7|632.2|631.8|632.2|631.8|631.9|631.7|707
1654786820000|2022-06-09 15:00:20|632.1|631.7|631.8|631.6|632.1|631.7|631.7|631.6|0
1654786830000|2022-06-09 15:00:30|631.9||631.9||631.9||631.9||0
1654786840000|2022-06-09 15:00:40|632|631.7|632|631.7|632.1|631.8|632|631.7|418
1654786860000|2022-06-09 15:01:00|631.9|631.6|631.8|631.6|631.9|631.7|631.7|631.6|578
1654786870000|2022-06-09 15:01:10||631.7||631.6||631.7||631.6|205
1654786880000|2022-06-09 15:01:20|631.7|631.5|631.6|631.4|631.7|631.5|631.5|631.3|3398
1654786900000|2022-06-09 15:01:40|631.7|631.3|631.7|631.6|631.8|631.6|631.7|631.3|998
1654786910000|2022-06-09 15:01:50|631.6|631.5|631.4|631.3|631.7|631.5|631.4|631.2|952
1654786930000|2022-06-09 15:02:10|631.3|631.2|631.4|631|631.4|631.2|631.3|631|835
1654786940000|2022-06-09 15:02:20|631.3|630.9|631.3|631|631.3|631|630.9|630.7|1083
1654786950000|2022-06-09 15:02:30|631.4|631.1|631.8|631.5|631.8|631.5|631.4|631.1|0
1654786960000|2022-06-09 15:02:40|631.9|631.6|632|631.7|632.2|631.7|631.9|631.6|3047
1654786970000|2022-06-09 15:02:50||631.6||631.6||631.6||631.6|0
1654786980000|2022-06-09 15:03:00|631.9|631.5|631.8|631.4|632.1|631.8|631.5|631.2|7469
1654786990000|2022-06-09 15:03:10|631.7|631.3|631.7|631.4|631.7|631.4|631.7|631.3|0
1654787000000|2022-06-09 15:03:20|631.8|631.5|632|631.7|632.1|631.7|631.8|631.5|3055
1654787010000|2022-06-09 15:03:30|631.9|631.6|631.9|631.7|631.9|631.7|631.9|631.6|0
1654787020000|2022-06-09 15:03:40|631.8|631.6|631.9|631.6|631.9|631.6|631.8|631.5|962
1654787040000|2022-06-09 15:04:00|631.8|631.7|631.6|631.4|631.8|631.7|631.6|631.4|0
1654787050000|2022-06-09 15:04:10||631.3||631.4||631.4||631.3|0
1654787060000|2022-06-09 15:04:20|631.5|631.3|631.5|631.1|631.5|631.3|631.2|631.1|3169
1654787070000|2022-06-09 15:04:30|631.4|631.2|631.3|631.2|631.4|631.2|631.3|631.2|0
1654787080000|2022-06-09 15:04:40|631.4|631.3|631.3|631|631.4|631.3|631.2|630.9|861
1654787090000|2022-06-09 15:04:50||631.1||631.1||631.1||631.1|0
1654787100000|2022-06-09 15:05:00|631.2|631|631.1|630.7|631.3|631.1|631.1|630.7|3542
1654787110000|2022-06-09 15:05:10|631|630.6|630.9|630.6|631|630.6|630.9|630.5|0
1654787120000|2022-06-09 15:05:20|630.8|630.7|630.6|630.3|630.9|630.7|630.6|630.3|974
1654787130000|2022-06-09 15:05:30|630.5|630.4|630.6|630.4|630.6|630.4|630.5|630.2|298
1654787140000|2022-06-09 15:05:40|630.8|630.5|630.9|630.7|630.9|630.7|630.8|630.5|937
1654787150000|2022-06-09 15:05:50|631|630.8|630.5|630.3|631.1|630.9|630.5|630.2|3233
1654787160000|2022-06-09 15:06:00|630.6|630.2|630.4|630.1|630.6|630.2|630.4|630|400
1654787170000|2022-06-09 15:06:10|630.3|630|630.3|630|630.3|630|630.3|630|0
1654787190000|2022-06-09 15:06:30|630.4|630.1|630.4|630.1|630.4|630.2|630.4|630.1|1168
1654787210000|2022-06-09 15:06:50|630.3|630|630.1|630|630.4|630.1|630.1|630|7572
1654787220000|2022-06-09 15:07:00|630.2||630.2||630.2||630.2||15660
1654787230000|2022-06-09 15:07:10|630.1||630.2||630.2||630.1||248
1654787250000|2022-06-09 15:07:30|630.1|629.9|629.8|629.5|630.1|629.9|629.8|629.5|7564
1654787260000|2022-06-09 15:07:40|629.7|629.4|629.4|629.1|629.7|629.4|629.4|629.1|0
1654787270000|2022-06-09 15:07:50|629.3|629.2|629.4|629.1|629.4|629.3|629.3|629.1|681
1654787280000|2022-06-09 15:08:00|629.3|629.2|629.5|629.2|629.5|629.3|629.3|629.2|1761
1654787290000|2022-06-09 15:08:10||629.3||629.3||629.3||629.3|0
1654787300000|2022-06-09 15:08:20|629.7|629.4|629.9|629.6|630|629.7|629.7|629.4|5220
1654787310000|2022-06-09 15:08:30|630||630||630||630||0
1654787320000|2022-06-09 15:08:40|629.9||629.9||629.9||629.9||0
1654787330000|2022-06-09 15:08:50|629.8|629.4|629.9|629.4|629.9|629.4|629.7|629.3|5927
1654787340000|2022-06-09 15:09:00|629.8|629.5|630|629.7|630.3|630|629.8|629.5|3094
1654787350000|2022-06-09 15:09:10|629.9|629.8|629.8|629.5|630|629.8|629.8|629.5|2521
1654787360000|2022-06-09 15:09:20|629.7|629.6|629.9|629.7|629.9|629.8|629.7|629.5|10060
1654787370000|2022-06-09 15:09:30|629.8|629.6|629.6|629.4|629.8|629.6|629.6|629.4|1095
1654787380000|2022-06-09 15:09:40|629.7|629.5|629.7|629.5|629.7|629.5|629.7|629.5|277
1654787390000|2022-06-09 15:09:50||629.4||629.5||629.5||629.4|0
1654787400000|2022-06-09 15:10:00|629.6||629.6||629.6||629.6||0
1654787410000|2022-06-09 15:10:10|629.7|629.6|630|629.6|630|629.7|629.7|629.5|989
1654787420000|2022-06-09 15:10:20|629.9|629.7|630.2|629.8|630.2|629.9|629.9|629.7|510
1654787430000|2022-06-09 15:10:30|630.3|629.9|630.5|630.1|630.5|630.1|630.3|629.9|887
1654787440000|2022-06-09 15:10:40|630.6|630.2|630.6|630.2|630.7|630.3|630.6|630.1|0
1654787450000|2022-06-09 15:10:50||630.3||630.3||630.3||630.3|0
1654787460000|2022-06-09 15:11:00|630.5|630.2|630.5|630.2|630.5|630.3|630.5|630.2|0
1654787470000|2022-06-09 15:11:10|630.4||630.4||630.4||630.4||0
1654787480000|2022-06-09 15:11:20||630.1||630.1||630.1||630.1|0
1654787490000|2022-06-09 15:11:30|630.3|630.2|630.1|629.9|630.3|630.2|630|629.8|1585
1654787500000|2022-06-09 15:11:40|630.2|630|630.2|630|630.2|630|630.2|630|534
1654787510000|2022-06-09 15:11:50|630.3|630.1|630.3|630|630.3|630.2|630.3|629.9|277
1654787520000|2022-06-09 15:12:00|630.2|629.9|630|629.9|630.2|629.9|630|629.8|435
1654787530000|2022-06-09 15:12:10|630.1|630|630.3|629.9|630.3|630|630.1|629.9|24
1654787550000|2022-06-09 15:12:30|630.2|629.8|630.1|629.8|630.2|629.8|629.9|629.8|441
1654787560000|2022-06-09 15:12:40|630|629.9|630|629.8|630|629.9|629.9|629.8|1379
1654787570000|2022-06-09 15:12:50|630.1||630.1||630.1||630.1||0
1654787590000|2022-06-09 15:13:10|630||629.9||630||629.9||0
1654787600000|2022-06-09 15:13:20|630||630||630||630||435
1654787620000|2022-06-09 15:13:40||629.9||629.9||629.9||629.8|0
1654787630000|2022-06-09 15:13:50|630.1|630|630.1|630|630.2|630|630.1|630|959
1654787640000|2022-06-09 15:14:00|630.2|630.1|630.2|630|630.2|630.1|630.2|630|944
1654787650000|2022-06-09 15:14:10|630.1||630.2||630.2||630.1||396
1654787660000|2022-06-09 15:14:20|630.3|630.1|630.5|630.2|630.5|630.2|630.3|630.1|1157
1654787680000|2022-06-09 15:14:40|630.4|630.1|630.2|630|630.4|630.2|630.2|630|162
1654787690000|2022-06-09 15:14:50|630.3|629.8|630.3|629.8|630.3|629.8|630.2|629.8|43
1654787700000|2022-06-09 15:15:00|630.5|630|630.2|629.8|630.5|630|630.2|629.7|1305
1654787710000|2022-06-09 15:15:10|630.1|629.6|630.1|629.6|630.1|629.6|630.1|629.6|0
1654787720000|2022-06-09 15:15:20|630.2|629.8|630.3|629.9|630.4|629.9|630.1|629.7|0
1654787740000|2022-06-09 15:15:40|630.1|629.7|630.3|630|630.3|630|630.1|629.7|0
1654787750000|2022-06-09 15:15:50|630.2|629.8|630.5|630.1|630.7|630.3|630.2|629.8|1431
1654787760000|2022-06-09 15:16:00|630.6|630.2|631.5|631.2|631.5|631.2|630.6|630.2|860
1654787770000|2022-06-09 15:16:10|631.7|631|631.7|631.2|631.7|631.2|631.7|631|2
1654787780000|2022-06-09 15:16:20|631.5|631.4|632|631.4|632|631.4|631.5|631.4|862
1654787790000|2022-06-09 15:16:30|631.8|631.5|632|631.6|632|631.6|631.8|631.3|0
1654787800000|2022-06-09 15:16:40|632.2|631.7|632.4|631.9|632.4|631.9|632.2|631.7|3
1654787810000|2022-06-09 15:16:50|632.2|631.7|632.3|631.8|632.3|631.8|632|631.6|806
1654787820000|2022-06-09 15:17:00|632.1|631.6|632.2|631.7|632.2|631.7|632|631.4|327
1654787830000|2022-06-09 15:17:10|632|631.5|632.2|631.7|632.2|631.7|632|631.5|0
1654787840000|2022-06-09 15:17:20|632.1|631.6|632.1|631.6|632.1|631.6|632.1|631.6|0
1654787850000|2022-06-09 15:17:30|632.2|631.8|632.3|631.8|632.3|631.8|632|631.6|365
1654787870000|2022-06-09 15:17:50|632.1|631.6|632.2|631.8|632.2|631.8|632.1|631.6|0
1654787880000|2022-06-09 15:18:00|632.1|631.6|632.3|631.8|632.3|631.8|632.1|631.6|0
1654787890000|2022-06-09 15:18:10|632.1|631.7|632.3|631.9|632.3|631.9|632.1|631.7|250
1654787900000|2022-06-09 15:18:20|632.4|632|632.6|632.2|632.9|632.4|632.4|632|1932
1654787910000|2022-06-09 15:18:30|632.8|632.4|633|632.4|633.1|632.5|632.8|632.3|729
1654787920000|2022-06-09 15:18:40|632.9|632.2|632.9|632.4|632.9|632.4|632.7|632.2|0
1654787930000|2022-06-09 15:18:50|632.7|632.2|633.6|633|633.6|633|632.7|632.2|3
1654787940000|2022-06-09 15:19:00|633.5|632.9|633.6|633.1|633.6|633.1|633.5|632.9|0
1654787950000|2022-06-09 15:19:10|633.4|632.8|633.2|632.7|633.4|632.9|633.2|632.7|2549
1654787960000|2022-06-09 15:19:20|633.3|632.9|633.7|633.1|633.7|633.1|633.1|632.8|997
1654787970000|2022-06-09 15:19:30|633.8|633.2|634.1|633.5|634.3|633.6|633.7|633|0
1654787980000|2022-06-09 15:19:40|633.8|633.3|633.6|633|633.9|633.5|633.6|632.9|1151
1654787990000|2022-06-09 15:19:50|633.8|633.2|633.7|633.2|633.8|633.2|633.7|633.2|0
1654788000000|2022-06-09 15:20:00|633.6|633.1|633.6|633|633.8|633.2|633.6|633|862
1654788010000|2022-06-09 15:20:10|633.7|633.2|633.5|633.1|633.7|633.3|633.5|633|780
1654788030000|2022-06-09 15:20:30|633.7|633.3|634.2|633.7|634.4|633.9|633.7|633.3|1106
1654788040000|2022-06-09 15:20:40|634.7|634.1|634.7|634.1|634.8|634.1|634.5|633.9|868
1654788050000|2022-06-09 15:20:50|634.4|633.9|634.5|634|634.6|634.1|634.4|633.9|0
1654788060000|2022-06-09 15:21:00|634.6|633.9|634.5|634|634.6|634|634.4|633.8|0
1654788070000|2022-06-09 15:21:10|634.6|634.1|634.6|634.2|634.6|634.2|634.6|634.1|274
1654788080000|2022-06-09 15:21:20|634.5|634|634.5|634|634.5|634|634.5|634|227
1654788110000|2022-06-09 15:21:50|634.3|633.9|634|633.7|634.5|634.1|634|633.7|1095
1654788120000|2022-06-09 15:22:00|634.2|633.8|634.4|633.9|634.4|633.9|634|633.5|1205
1654788130000|2022-06-09 15:22:10|634.7|634.1|634.5|634|634.7|634.1|634.3|633.9|8254
1654788140000|2022-06-09 15:22:20|634.9|634.3|635|634.4|635|634.4|634.8|634.1|509
1654788150000|2022-06-09 15:22:30|634.8|634.2|634.7|634.1|634.8|634.2|634.6|633.9|135
1654788160000|2022-06-09 15:22:40|634.5|634|634.7|634.2|634.7|634.2|634.5|634|0
1654788170000|2022-06-09 15:22:50|634.4|634|634.6|634.2|634.6|634.2|634.4|634|0
1654788180000|2022-06-09 15:23:00|634.4|634|634.4|634.1|634.6|634.2|634.2|633.9|490
1654788190000|2022-06-09 15:23:10|634.2|634|634.2|633.8|634.2|634|634.2|633.8|170
1654788210000|2022-06-09 15:23:30|634.4|634.1|634.2|633.8|634.4|634.1|634.2|633.8|0
1654788220000|2022-06-09 15:23:40|634.4|634|634.4|633.9|634.4|634|634.2|633.7|501
1654788230000|2022-06-09 15:23:50|634.3|633.8|634.3|633.8|634.3|633.8|634.3|633.8|0
1654788240000|2022-06-09 15:24:00|634.2|633.7|634.3|633.8|634.6|634|634.2|633.7|2225
1654788250000|2022-06-09 15:24:10|634.1|633.7|634|633.7|634.2|633.9|634|633.7|397
1654788260000|2022-06-09 15:24:20|634.2|633.9|634.2|633.9|634.2|633.9|634.2|633.9|0
1654788270000|2022-06-09 15:24:30|634|633.7|634.2|633.8|634.2|633.9|634|633.7|0
1654788280000|2022-06-09 15:24:40|634.4|634|634.2|633.9|634.4|634.1|634.2|633.9|467
1654788290000|2022-06-09 15:24:50|634.4||634.4||634.4||634.4||0
1654788300000|2022-06-09 15:25:00|634.6|634.1|634.5|634|634.6|634.1|634.3|633.8|1225
1654788310000|2022-06-09 15:25:10|634.4|633.9|634.4|633.9|634.4|633.9|634.2|633.8|376
1654788320000|2022-06-09 15:25:20|634.6|634.1|634.9|634.4|634.9|634.4|634.6|634.1|277
1654788330000|2022-06-09 15:25:30|635|634.5|635.2|634.6|635.2|634.6|635|634.5|1303
1654788340000|2022-06-09 15:25:40|635|634.4|634.9|634.4|635.2|634.7|634.9|634.4|3516
1654788350000|2022-06-09 15:25:50|634.8|634.1|634.5|634|634.8|634.1|634.5|634|4563
1654788360000|2022-06-09 15:26:00|634.3|633.8|634.5|634|634.5|634|634.3|633.8|79
1654788380000|2022-06-09 15:26:20|634.3|634.1|634.3|633.9|634.3|634.1|634.3|633.9|0
1654788390000|2022-06-09 15:26:30|634.5|634.1|634.5|634.1|634.6|634.1|634.5|634.1|2912
1654788400000|2022-06-09 15:26:40|634.3|633.9|634.3|633.9|634.4|633.9|634.2|633.7|232
1654788410000|2022-06-09 15:26:50|634.4|634|634.4|634|634.4|634|634.4|634|0
1654788420000|2022-06-09 15:27:00|634.2|633.9|634.4|634|634.4|634.1|634.2|633.9|845
1654788430000|2022-06-09 15:27:10|634.2|633.8|634.4|633.9|634.4|633.9|634.2|633.8|0
1654788440000|2022-06-09 15:27:20|634.2|633.7|634.2|633.8|634.4|633.9|634.2|633.7|0
1654788450000|2022-06-09 15:27:30|634.1|633.6|634|633.7|634.3|633.9|634|633.6|1052
1654788460000|2022-06-09 15:27:40|634.2|633.8|634.5|634.1|634.5|634.1|634.2|633.8|467
1654788470000|2022-06-09 15:27:50|635.4|634.8|635|634.5|635.4|634.8|634.9|634.3|1936
1654788480000|2022-06-09 15:28:00|634.8|634.3|634.7|634.1|634.9|634.3|634.7|634.1|603
1654788490000|2022-06-09 15:28:10|634.8|634.2|634.8|634.3|634.8|634.3|634.6|634|0
1654788500000|2022-06-09 15:28:20|634.7|634.1|634.8|634.3|634.8|634.3|634.7|634.1|576
1654788530000|2022-06-09 15:28:50|634.6|634.1|634.8|634.3|634.8|634.3|634.6|634.1|0
1654788550000|2022-06-09 15:29:10|634.3|634.1|634.3|633.9|634.3|634.1|634.3|633.9|752
1654788560000|2022-06-09 15:29:20|634.5|634.1|634.9|634.2|634.9|634.2|634.3|633.9|0
1654788570000|2022-06-09 15:29:30|634.7|634|634.7|634.1|634.7|634.1|634.7|634|0
1654788580000|2022-06-09 15:29:40|634.9|634.2|634.6|634|634.9|634.2|634.6|633.9|0
1654788590000|2022-06-09 15:29:50|634.8|634.2|634.7|634.1|634.8|634.2|634.6|634|44
1654844410000|2022-06-10 07:00:10|629.8|628.9|630.4|629.9|632.4|631.2|629.8|628.9|21900
1654844420000|2022-06-10 07:00:20|630.3|629.6|629.2|628|630.4|629.6|629.2|628|1354
1654844430000|2022-06-10 07:00:30|629.1|627.7|628.2|627|629.1|627.7|628.1|627|6936
1654844440000|2022-06-10 07:00:40|628.3||628.3||628.3||628.3||0
1654844450000|2022-06-10 07:00:50|628.2|627.1|628.2|627|628.7|627.3|628.1|627|5128
1654844460000|2022-06-10 07:01:00|628.1|626.8|627.2|626|628.1|626.8|627.2|626|8546
1654844470000|2022-06-10 07:01:10|627.1|625.5|627|626|627.1|626|625.8|625.2|15260
1654844490000|2022-06-10 07:01:30|626.9|626.1|627|626|627|626.1|626.9|626|200
1654844520000|2022-06-10 07:02:00||626.1||626.1||626.1||626.1|0
1654844530000|2022-06-10 07:02:10|626.9|626|626.8|626|626.9|626|626.8|626|179
1654844540000|2022-06-10 07:02:20|626.7|625.9|626.1|625.1|626.8|625.9|626.1|625|26337
1654844550000|2022-06-10 07:02:30|626|625|625|624|626|625|625|624|24953
1654844560000|2022-06-10 07:02:40|624.9||624.8||624.9||624.8||0
1654844590000|2022-06-10 07:03:10|624.7|623.9|623.3|622.3|624.7|623.9|623.3|622|68197
1654844600000|2022-06-10 07:03:20|623.2|622.4|623.2|622.5|623.2|622.5|623.2|622.1|339
1654844610000|2022-06-10 07:03:30|623.3|622.6|623.3|622.4|623.8|622.9|623.3|622.4|2685
1654844620000|2022-06-10 07:03:40|623.2|622.5|623.2|622.1|623.2|622.5|623.2|622|0
1654844630000|2022-06-10 07:03:50|623.3|622.2|622.6|622|624|623.3|622.6|622|21681
1654844640000|2022-06-10 07:04:00|622.5|621.8|621.7|620.3|622.5|621.9|620.6|620.1|61880
1654844650000|2022-06-10 07:04:10|621.6|620.4|621.1|620|621.7|620.6|620.1|620|55000
1654844660000|2022-06-10 07:04:20|621.2|620.1|621.5|620.6|621.5|620.8|621.2|620.1|714
1654844670000|2022-06-10 07:04:30|621.6|620.7|622.1|621.1|622.1|621.1|621.6|620.7|1948
1654844680000|2022-06-10 07:04:40||621.2||621.6||621.6||621.2|0
1654844690000|2022-06-10 07:04:50|622.4|621.7|622.7|621.7|623|621.7|622.4|621.7|838
1654844700000|2022-06-10 07:05:00|622.6|621.5|621.5|620.6|622.6|621.5|621.5|620.5|8002
1654844710000|2022-06-10 07:05:10|621.6|620.7|621.5|620.6|621.7|620.8|621.5|620.6|5439
1654844720000|2022-06-10 07:05:20|621.6|620.7|621.9|621.3|621.9|621.3|621.6|620.6|1277
1654844730000|2022-06-10 07:05:30|622|621.4|622|621.4|622|621.4|622|621.4|0
1654844740000|2022-06-10 07:05:40|621.9|621.3|621.8|620.9|621.9|621.3|621.7|620.8|803
1654844750000|2022-06-10 07:05:50|621.9|621|622.8|621.8|622.9|621.8|621.9|621|1717
1654844760000|2022-06-10 07:06:00|622.7|622|622.5|621.8|622.7|622|622.4|621.8|0
1654844780000|2022-06-10 07:06:20|622.6|622.1|623.4|622.6|623.4|622.6|622.5|622.1|1521
1654844790000|2022-06-10 07:06:30|623.3|622.3|623.3|622.3|623.7|623.3|623.3|622.3|4284
1654844800000|2022-06-10 07:06:40||622.5||622.5||622.5||622.5|0
1654844810000|2022-06-10 07:06:50||622.3||622.6||622.6||622.3|0
1654844820000|2022-06-10 07:07:00|623.2|623|622.9|622.3|623.3|623|622.9|621.9|5141
1654844830000|2022-06-10 07:07:10|623||623||623||623||0
1654844840000|2022-06-10 07:07:20|622.9||622.8||622.9||622.8||0
1654844850000|2022-06-10 07:07:30|622.7||622.8||622.8||622.7||0
1654844860000|2022-06-10 07:07:40|622.9|622.4|624.2|623.5|624.2|623.5|622.9|622.4|2123
1654844870000|2022-06-10 07:07:50|624.3|623.9|624.8|623.9|624.8|623.9|624.3|623.9|0
1654844880000|2022-06-10 07:08:00|624.4||624.4||624.4||624.4||0
1654844890000|2022-06-10 07:08:10|624.7|624.1|624.7|624.1|625.2|625|624.7|624.1|5135
1654844920000|2022-06-10 07:08:40||624.2||624.1||624.2||624.1|1000
1654844930000|2022-06-10 07:08:50|624.8|624.2|625.5|624.8|625.6|624.8|624.8|624.2|1971
1654844960000|2022-06-10 07:09:20|625.2|624.6|625.1|624.6|625.5|624.7|625|624.6|1519
1654844970000|2022-06-10 07:09:30|625|624.5|624.7|624|625.1|624.5|624.7|624|790
1654844990000|2022-06-10 07:09:50|624.8||624.6||624.8||624.6||0
1654845000000|2022-06-10 07:10:00|624.5|623.7|623.7|623|624.5|623.7|623.7|623|4134
1654845020000|2022-06-10 07:10:20|623.6||623.7||623.7||623.6||0
1654845030000|2022-06-10 07:10:30|623.6|622.8|623.7|623|623.7|623|623|622.8|854
1654845040000|2022-06-10 07:10:40|623.6||623.7||623.7||623.4||0
1654845050000|2022-06-10 07:10:50|623.9|623.1|624.2|623.6|624.2|623.6|623.8|623.1|452
1654845060000|2022-06-10 07:11:00|624.1|623.5|624|623.1|624.1|623.6|624|623.1|81
1654845070000|2022-06-10 07:11:10|623.9|623.2|624.1|623.2|624.1|623.2|623.8|623.1|0
1654845080000|2022-06-10 07:11:20||623.3||623.3||623.3||623.3|0
1654845090000|2022-06-10 07:11:30|624|623.2|624.1|623.2|624.1|623.2|623.9|623.2|0
1654845100000|2022-06-10 07:11:40||623.3||623.3||623.3||623.3|0
1654845120000|2022-06-10 07:12:00|624|623.2|624|623.2|624|623.2|624|623.2|0
1654845130000|2022-06-10 07:12:10|623.9|623.3|623.4|623|623.9|623.3|623.2|623|3613
1654845140000|2022-06-10 07:12:20|623.6|623.1|623.8|623.5|624|623.5|623.6|623.1|1921
1654845150000|2022-06-10 07:12:30||623.6||623.6||623.6||623.6|0
1654845160000|2022-06-10 07:12:40|624|623.7|624.1|623.5|624.3|623.7|624|623.3|361
1654845170000|2022-06-10 07:12:50|624.2||624.1||624.2||624.1||0
1654845180000|2022-06-10 07:13:00|624|623.3|624.1|623.7|624.1|623.7|623.6|623|2960
1654845190000|2022-06-10 07:13:10|624.3|623.9|624|623.8|624.5|624.2|623.9|623.4|10425
1654845200000|2022-06-10 07:13:20|626.2|623.9|625.4|624.9|626.2|625.2|624.1|623.9|84193
1654845210000|2022-06-10 07:13:30|625.3|624.7|624.8|623.9|625.3|625|624.8|623.9|4608
1654845240000|2022-06-10 07:14:00|624.7||624.6||624.7||624.6||0
1654845250000|2022-06-10 07:14:10|624.5|623.8|624|623.6|624.5|623.8|624|623.6|0
1654845260000|2022-06-10 07:14:20|623.5|623.5|623.7|623.1|623.9|623.5|623.2|622.8|28153
1654845270000|2022-06-10 07:14:30|623.6|623.2|623.4|622.9|623.7|623.2|623.4|622.9|2506
1654845280000|2022-06-10 07:14:40||622.8||622.9||622.9||622.8|0
1654845290000|2022-06-10 07:14:50|623.3||623.2||623.3||623.2||0
1654845300000|2022-06-10 07:15:00|623.1|622.8|622.6|622|623.1|622.8|622.2|621.7|16507
1654845310000|2022-06-10 07:15:10|622.5|621.9|621.3|620.8|622.5|621.9|621.2|620.8|6218
1654845320000|2022-06-10 07:15:20|621.4|620.9|621.6|621.2|621.6|621.4|621.4|620.9|3202
1654845350000|2022-06-10 07:15:50|621.5|621.3|621.6|621.3|621.6|621.3|621.5|621.3|0
1654845360000|2022-06-10 07:16:00|621.5|621.1|621.1|620.3|621.5|621.1|621.1|620.2|2166
1654845370000|2022-06-10 07:16:10|621|620.4|621|620.5|621|620.5|621|620.4|0
1654845380000|2022-06-10 07:16:20|621.1|620.7|621.2|620.6|621.4|620.9|620.9|620.5|4299
1654845390000|2022-06-10 07:16:30|621.4|620.7|621.5|620.8|621.5|621.3|621.4|620.7|2664
1654845400000|2022-06-10 07:16:40|621.4|620.7|621.2|620.6|621.4|620.7|621.2|620.6|24
1654845410000|2022-06-10 07:16:50|621.1|620.7|621.4|620.8|621.5|621|620.9|620.7|4941
1654845420000|2022-06-10 07:17:00|621.3|620.9|621|620.6|621.3|620.9|621|620.6|1389
1654845430000|2022-06-10 07:17:10|621.3|620.7|621|620.6|621.5|620.8|621|620.6|7850
1654845440000|2022-06-10 07:17:20|621.3|620.7|621.3|620.8|621.3|620.9|621|620.7|292
1654845450000|2022-06-10 07:17:30|621.5|620.9|621.6|621.3|621.6|621.3|621.4|620.9|969
1654845460000|2022-06-10 07:17:40|621.9|621.4|621.8|621.6|621.9|621.6|621.8|621.3|1000
1654845470000|2022-06-10 07:17:50|621.9|621.7|622.4|621.8|622.5|621.8|621.9|621.7|1034
1654845480000|2022-06-10 07:18:00|622.3|621.7|622.1|621.7|622.3|621.7|621.9|621.7|3240
1654845490000|2022-06-10 07:18:10|622.2|621.8|622.2|622|622.3|622|622.2|621.8|81
1654845530000|2022-06-10 07:18:50|622.1|621.8|622.1|621.6|622.1|621.8|622.1|621.6|1
1654845540000|2022-06-10 07:19:00|622|621.7|623|622.2|623.5|622.5|622|621.7|1346
1654845550000|2022-06-10 07:19:10|622.9|622.1|623|622.3|623|622.6|622.6|621.7|2722
1654845560000|2022-06-10 07:19:20|622.9|622.2|622.8|622|622.9|622.2|622.8|622|0
1654845570000|2022-06-10 07:19:30|622.7|621.9|622|621.3|622.7|621.9|622|621.2|0
1654845580000|2022-06-10 07:19:40|622.1|621.4|622.7|622|622.8|622|622.1|621.4|655
1654845590000|2022-06-10 07:19:50|622.6|621.9|622.6|621.9|622.9|622.2|622.6|621.9|0
1654845600000|2022-06-10 07:20:00|622.5|621.8|622.4|621.7|622.5|621.8|622.1|621.6|441
1654845610000|2022-06-10 07:20:10|622.3|621.6|622.2|621.6|622.3|621.6|622.2|621.6|0
1654845620000|2022-06-10 07:20:20|622.1|621.5|622.1|621.6|622.1|621.6|621.9|621.3|0
1654845630000|2022-06-10 07:20:30||621.7||621.7||621.7||621.7|10
1654845650000|2022-06-10 07:20:50|622||621.8||622||621.8||9385
1654845660000|2022-06-10 07:21:00|621.7|621.6|621.3|620.7|621.8|621.6|621.3|620.7|1148
1654845670000|2022-06-10 07:21:10|621.2|620.6|621.4|620.8|621.5|621.3|621.2|620.6|4800
1654845680000|2022-06-10 07:21:20|621.5|620.9|621.6|620.9|621.8|621.1|621.4|620.8|4000
1654845690000|2022-06-10 07:21:30|621.5||621.3||621.5||621.3||0
1654845710000|2022-06-10 07:21:50|621.2|620.7|621|620.6|621.3|620.7|621|620.6|3114
1654845720000|2022-06-10 07:22:00|620.9|620.7|620.8|620.6|621|620.7|620.7|620.6|2325
1654845730000|2022-06-10 07:22:10|621|620.7|621|620.7|621|620.7|620.8|620.6|2481
1654845740000|2022-06-10 07:22:20|621.1|620.8|621.1|620.6|621.1|620.8|620.9|620.6|2465
1654845750000|2022-06-10 07:22:30|621||620.9||621.1||620.9||0
1654845760000|2022-06-10 07:22:40|621.1|620.7|621.3|621|621.6|621|621.1|620.7|286
1654845770000|2022-06-10 07:22:50|621.2|620.9|621.1|620.6|621.2|620.9|621|620.6|759
1654845780000|2022-06-10 07:23:00|621.2||621.2||621.3||621.1||0
1654845790000|2022-06-10 07:23:10|621.1||621.1||621.1||621.1||0
1654845800000|2022-06-10 07:23:20|621|620.7|621|620.6|621|620.7|621|620.6|1003
1654845810000|2022-06-10 07:23:30|620.9|621|621|620.7|621.1|621|620.9|620.6|4227
1654845820000|2022-06-10 07:23:40|620.9|620.6|620.5|620.2|621|620.6|620.5|620.2|5648
1654845830000|2022-06-10 07:23:50|620.7|620.3|620.8|620.6|620.8|620.7|620.7|620.3|2949
1654845840000|2022-06-10 07:24:00||620.5||620.3||620.5||620.3|0
1654845850000|2022-06-10 07:24:10||620.4||620.4||620.4||620.4|0
1654845860000|2022-06-10 07:24:20||620.5||620.5||620.5||620.5|100
1654845870000|2022-06-10 07:24:30|620.9|620.6|621.1|620.8|621.1|620.8|620.9|620.5|3819
1654845890000|2022-06-10 07:24:50|621|620.6|620.7|620.2|621|620.6|620.7|620.2|2309
1654845900000|2022-06-10 07:25:00||620.3||620.2||620.3||620.2|0
1654845920000|2022-06-10 07:25:20|620.6|620.1|620.5|620|620.6|620.1|620.4|620|2500
1654845930000|2022-06-10 07:25:30|620.8|620.1|620.6|620.4|621|620.7|620.6|620|15000
1654845940000|2022-06-10 07:25:40|620.5|620.5|621|620.4|621.1|621|620.5|620.4|32411
1654845950000|2022-06-10 07:25:50|620.9|620.3|620.9|620.7|620.9|620.7|620.3|620|8204
1654845960000|2022-06-10 07:26:00|620.8|620.5|620.5|620.1|621.1|621|620.5|620.1|24073
1654845970000|2022-06-10 07:26:10|620.4|620|619.5|619|620.4|620|619.4|619|48797
1654845980000|2022-06-10 07:26:20|619.4|618.9|619.4|619|619.7|619.6|619|618.6|19102
1654845990000|2022-06-10 07:26:30|619.5|619.1|619.7|619.5|619.9|619.6|619.5|619|34657
1654846000000|2022-06-10 07:26:40|619.9|619.7|619.9|619.8|619.9|619.8|619.9|619.7|5542
1654846010000|2022-06-10 07:26:50|619.8|619.7|619.8|619.7|619.9|619.7|619.8|619.7|6913
1654846020000|2022-06-10 07:27:00|619.7|619.5|619.1|618.6|619.7|619.5|619.1|618.5|5678
1654846030000|2022-06-10 07:27:10|619.2|618.7|619.3|618.8|619.3|619|619.2|618.7|1693
1654846040000|2022-06-10 07:27:20|619.2|618.9|619.3|618.9|619.3|618.9|619.2|618.9|365
1654846050000|2022-06-10 07:27:30|619.2||619.2||619.2||619.2||0
1654846070000|2022-06-10 07:27:50|619.3|619|619.5|619.2|619.5|619.2|619.2|619|5667
1654846080000|2022-06-10 07:28:00|619.6|619.3|619.4|618.8|620|619.6|619.4|618.8|5142
1654846090000|2022-06-10 07:28:10|619.3|618.9|619.4|618.8|619.4|619|619.3|618.8|321
1654846110000|2022-06-10 07:28:30|619.3||619.3||619.3||619.3||300
1654846120000|2022-06-10 07:28:40|619.4||619.3||619.4||619.3||0
1654846130000|2022-06-10 07:28:50|619.4|618.9|619.6|619.2|619.6|619.3|619.4|618.9|1308
1654846140000|2022-06-10 07:29:00|619.5|618.9|619.1|618.5|619.5|618.9|619.1|618.5|1304
1654846150000|2022-06-10 07:29:10|619|618.3|618.8|618.3|619|618.4|618.6|618|612
1654846160000|2022-06-10 07:29:20|618.7|618.2|618.7|618.1|618.7|618.2|618.7|618.1|0
1654846170000|2022-06-10 07:29:30|618.6||618.7||618.7||618.6||0
1654846180000|2022-06-10 07:29:40|618.6|618|618.6|618.1|618.6|618.1|618.1|618|700
1654846190000|2022-06-10 07:29:50|618.7|618.6|618.7|618.1|618.7|618.6|618.6|618.1|10000
1654846200000|2022-06-10 07:30:00|618.6|618.2|618.6|618.3|618.6|618.3|618.6|618.2|160
1654846210000|2022-06-10 07:30:10|618.7||618.7||618.7||618.7||0
1654846220000|2022-06-10 07:30:20|618.8|618.4|618.9|618.5|618.9|618.5|618.8|618.4|847
1654846230000|2022-06-10 07:30:30|618.8||618.9||618.9||618.7||0
1654846240000|2022-06-10 07:30:40|618.8|618.4|618.6|618.3|618.8|618.4|618.5|618.3|248
1654846250000|2022-06-10 07:30:50|618.5|618.4|618.7|618.4|618.7|618.4|618.5|618.4|513
1654846260000|2022-06-10 07:31:00|618.6|618.3|618.4|618.1|618.7|618.3|618.4|618.1|1074
1654846270000|2022-06-10 07:31:10|618.3||618.3||618.3||618.2||0
1654846280000|2022-06-10 07:31:20|618.2|618|618.1|617.9|618.2|618|617.9|617.3|7199
1654846290000|2022-06-10 07:31:30|618|617.7|618.1|617.7|618.4|618.1|617.9|617.5|4216
1654846300000|2022-06-10 07:31:40|617.9|617.6|617.9|617.6|617.9|617.6|617.9|617.6|150
1654846310000|2022-06-10 07:31:50||617.5||617.5||617.6||617.5|0
1654846320000|2022-06-10 07:32:00|618|617.7|618.8|618.3|619|618.3|618|617.7|1182
1654846330000|2022-06-10 07:32:10||618.2||618.1||618.2||618|0
1654846340000|2022-06-10 07:32:20||618.2||618.2||618.2||618.2|0
1654846360000|2022-06-10 07:32:40|618.7||618.7||618.7||618.7||0
1654846370000|2022-06-10 07:32:50|618.8|618.3|618.6|618.3|618.9|618.4|618.6|618.2|1692
1654846380000|2022-06-10 07:33:00|618.8||618.7||618.8||618.7||0
1654846390000|2022-06-10 07:33:10|618.8||618.8||618.8||618.8||0
1654846400000|2022-06-10 07:33:20|618.7||618.7||618.7||618.7||0
1654846420000|2022-06-10 07:33:40|618.8|618.4|618.9|618.5|619.4|618.9|618.8|618.4|3419
1654846430000|2022-06-10 07:33:50|618.8|618.4|618.4|617.8|618.8|618.4|618.4|617.8|1018
1654846440000|2022-06-10 07:34:00|618.3|617.9|618.4|617.9|618.4|617.9|618.3|617.9|0
1654846450000|2022-06-10 07:34:10|618.3|617.8|618|617.5|618.3|617.8|617.7|617.1|7352
1654846470000|2022-06-10 07:34:30||617.6||617.6||617.6||617.6|0
1654846480000|2022-06-10 07:34:40|617.9|617.7|617.9|617.5|617.9|617.7|617.6|617.2|697
1654846500000|2022-06-10 07:35:00||617.6||617.5||617.6||617.5|0
1654846510000|2022-06-10 07:35:10|618|617.6|618.4|617.9|618.4|617.9|618|617.6|2261
1654846520000|2022-06-10 07:35:20|618.6|618.5|618.5|618.1|618.6|618.5|618.5|618|24000
1654846540000|2022-06-10 07:35:40|618.4|617.9|618.2|618|618.4|618|618.1|617.9|92
1654846550000|2022-06-10 07:35:50|618.4|618.1|618.5|618|618.5|618.1|618.4|618|474
1654846560000|2022-06-10 07:36:00|618.4|617.9|618.3|617.8|618.4|617.9|617.3|616.8|7139
1654846570000|2022-06-10 07:36:10|618.2|617.9|618.7|618.3|618.7|618.4|618.2|617.9|1673
1654846580000|2022-06-10 07:36:20|618.9|618.4|618.4|617.9|618.9|618.5|618.2|617.9|4477
1654846600000|2022-06-10 07:36:40|618.3||618.4||618.4||618.3||0
1654846610000|2022-06-10 07:36:50|618.3|617.8|618|617.4|618.3|617.8|618|617.3|0
1654846620000|2022-06-10 07:37:00|618.1|617.5|618.1|617.5|618.2|617.5|618.1|617.5|0
1654846630000|2022-06-10 07:37:10|618.2|617.6|618.2|617.7|618.2|617.7|618.2|617.6|1000
1654846640000|2022-06-10 07:37:20||617.6||617.8||617.8||617.6|0
1654846650000|2022-06-10 07:37:30||617.7||617.7||617.7||617.7|0
1654846660000|2022-06-10 07:37:40|618.1|617.6|618.1|617.6|618.1|617.6|618.1|617.6|0
1654846670000|2022-06-10 07:37:50|618.2|617.7|618.5|617.9|618.8|618.3|618.2|617.7|2307
1654846680000|2022-06-10 07:38:00|618.4||618.4||618.4||618.4||0
1654846700000|2022-06-10 07:38:20|618.6|618.5|618.4|618|618.6|618.5|618.3|617.9|20799
1654846710000|2022-06-10 07:38:30|618.3|617.9|618.2|617.8|618.3|617.9|618.2|617.8|755
1654846730000|2022-06-10 07:38:50|618.1|617.7|618.1|617.7|618.1|617.7|618.1|617.7|0
1654846740000|2022-06-10 07:39:00||617.8||617.8||617.8||617.8|0
1654846750000|2022-06-10 07:39:10|618.2|617.9|618.5|618.1|618.5|618.1|618.2|617.9|737
1654846760000|2022-06-10 07:39:20|618.4|618|618.3|617.9|618.4|618|618.3|617.8|200
1654846780000|2022-06-10 07:39:40|618.4|618|618.8|618.3|618.8|618.4|618.4|618|2000
1654846800000|2022-06-10 07:40:00|618.9|618.4|618.9|618.7|619.2|618.8|618.8|618.4|7523
1654846810000|2022-06-10 07:40:10|618.8|618.5|618.8|618.4|618.8|618.5|618.8|618.4|0
1654846820000|2022-06-10 07:40:20|618.7|618.3|618.2|617.9|618.7|618.3|618.2|617.9|4787
1654846830000|2022-06-10 07:40:30||617.7||617.7||617.7||617.7|0
1654846860000|2022-06-10 07:41:00|618.1|617.6|617.7|617.3|618.1|617.6|617.5|617.3|2379
1654846870000|2022-06-10 07:41:10|617.8|617.4|617.9|617.4|617.9|617.4|617.8|617.4|1119
1654846880000|2022-06-10 07:41:20|617.8|617.3|617.9|617.4|617.9|617.4|617.8|617.3|1078
1654846890000|2022-06-10 07:41:30|617.8|617.8|617.6|617.1|617.8|617.8|617.4|617.1|1600
1654846900000|2022-06-10 07:41:40|617.5||617.5||617.5||617.5||0
1654846910000|2022-06-10 07:41:50|617.6||617.5||617.6||617.5||0
1654846920000|2022-06-10 07:42:00|617.4|617|617.3|616.9|617.4|617|617.2|616.8|0
1654846930000|2022-06-10 07:42:10|617.4|617|617.7|617.2|617.7|617.2|617.4|617|0
1654846940000|2022-06-10 07:42:20||617.3||617.2||617.3||617.2|0
1654846950000|2022-06-10 07:42:30||617.1||617.1||617.1||617.1|0
1654846960000|2022-06-10 07:42:40|617.6|616.9|617.3|616.8|617.6|616.9|617.3|616.8|1334
1654846970000|2022-06-10 07:42:50|617.2|616.7|616.9|616.4|617.2|616.7|616.9|616.4|10000
1654846980000|2022-06-10 07:43:00|617|616.5|617|616.7|617|616.7|617|616.5|520
1654846990000|2022-06-10 07:43:10||616.6||616.6||616.6||616.6|64
1654847000000|2022-06-10 07:43:20|617.1|616.7|617.1|616.7|617.4|617.1|617.1|616.7|19550
1654847010000|2022-06-10 07:43:30|617|616.5|616.2|615.8|617|616.5|616.2|615.6|10788
1654847020000|2022-06-10 07:43:40|616.3|615.9|616.4|615.9|616.4|616.1|616.1|615.8|6148
1654847030000|2022-06-10 07:43:50|616.5|616|616.6|616.2|616.6|616.4|616.5|616|2000
1654847040000|2022-06-10 07:44:00|616.7|616.3|616.7|616.2|616.7|616.4|616.5|616.2|1101
1654847060000|2022-06-10 07:44:20|616.6|616.1|616|615.6|616.6|616.1|615.9|615.4|758
1654847070000|2022-06-10 07:44:30|615.9|615.5|615.6|615.3|615.9|615.5|615.6|615.2|114
1654847080000|2022-06-10 07:44:40|615.7|615.2|616.4|615.9|616.5|615.9|615.7|615.2|2986
1654847090000|2022-06-10 07:44:50|616.2||616.2||616.2||616.2||0
1654847100000|2022-06-10 07:45:00|616.4|616|616.3|616|616.4|616.1|616.3|615.9|650
1654847120000|2022-06-10 07:45:20|616.2|615.9|616.1|615.5|616.2|615.9|616.1|615.5|223
1654847130000|2022-06-10 07:45:30|616.2|615.6|616.2|615.6|616.2|615.7|616.2|615.6|0
1654847140000|2022-06-10 07:45:40||615.7||615.7||615.7||615.7|0
1654847150000|2022-06-10 07:45:50|616.1|615.6|615.9|615.3|616.1|615.7|615.7|615.3|724
1654847160000|2022-06-10 07:46:00||615.5||615.5||615.6||615.5|0
1654847170000|2022-06-10 07:46:10|616|615.4|616.5|616|616.6|616|616|615.4|999
1654847190000|2022-06-10 07:46:30|615.8|615.7|616.1|615.6|616.4|615.8|615.8|615.5|16732
1654847200000|2022-06-10 07:46:40|616.2|615.7|616.3|615.7|616.3|615.7|616.2|615.7|0
1654847210000|2022-06-10 07:46:50|616.4|615.8|616.9|616.5|617|616.5|616.4|615.8|1191
1654847230000|2022-06-10 07:47:10|616.8|616.4|616.9|616.5|616.9|616.6|616.6|616.3|2378
1654847260000|2022-06-10 07:47:40|617|616.6|617.4|617|617.4|617|617|616.6|3717
1654847270000|2022-06-10 07:47:50|617.3|616.7|616.3|615.9|617.3|616.7|616.3|615.9|16585
1654847280000|2022-06-10 07:48:00|616.2|615.8|616.2|615.7|616.2|615.8|616|615.4|280
1654847300000|2022-06-10 07:48:20|615.9|615.6|615.6|615.1|615.9|615.6|615.6|615.1|3525
1654847320000|2022-06-10 07:48:40|615.7|615.2|615.9|615.4|615.9|615.4|615.7|615.2|1427
1654847330000|2022-06-10 07:48:50|616|615.5|616|615.4|616.1|615.5|616|615.4|2000
1654847340000|2022-06-10 07:49:00|615.9|615.5|615.9|615.3|615.9|615.5|615.7|615.3|803
1654847350000|2022-06-10 07:49:10||615.2||615.3||615.4||615.2|230
1654847360000|2022-06-10 07:49:20|615.8|615.4|615.4|615.2|615.8|615.4|615.4|615.1|27060
1654847370000|2022-06-10 07:49:30|615.6|615.3|615.8|615.4|615.9|615.5|615.6|615.3|715
1654847380000|2022-06-10 07:49:40||615.3||615.4||615.4||615.2|0
1654847400000|2022-06-10 07:50:00|615.9|615.5|616|615.7|616|615.8|615.8|615.5|6631
1654847410000|2022-06-10 07:50:10||615.8||615.7||615.8||615.7|1501
1654847420000|2022-06-10 07:50:20|615.9|615.5|616|615.9|616|615.9|615.9|615.5|4523
1654847430000|2022-06-10 07:50:30|616.3|616|616.4|616|616.5|616|616.3|615.9|3000
1654847440000|2022-06-10 07:50:40|616.3||616.3||616.3||616.3||0
1654847460000|2022-06-10 07:51:00|616.4|616.1|616.3|616|616.7|616.1|616.1|615.9|825
1654847470000|2022-06-10 07:51:10|616.5|616.1|616.6|615.9|616.7|616.3|616.3|615.9|5077
1654847480000|2022-06-10 07:51:20|616.7|616|616.6|616|616.7|616|616.6|616|0
1654847490000|2022-06-10 07:51:30|616.7|616.1|616.3|616|616.7|616.2|616.3|615.9|4200
1654847500000|2022-06-10 07:51:40|616.4||616.4||616.4||616.4||0
1654847510000|2022-06-10 07:51:50|616.3|615.9|616.2|615.9|616.3|616|616.1|615.9|4421
1654847520000|2022-06-10 07:52:00|616.1|615.8|616.2|615.7|616.2|615.8|616|615.7|2608
1654847530000|2022-06-10 07:52:10|616.1||616.1||616.1||616.1||0
1654847540000|2022-06-10 07:52:20|616|615.5|615.8|615.1|616|615.5|615.8|615.1|1178
1654847560000|2022-06-10 07:52:40|615.7|615|615.7|615.1|615.7|615.1|615.7|615|0
1654847570000|2022-06-10 07:52:50|615.6||615.6||615.6||615.6||0
1654847580000|2022-06-10 07:53:00|615.7|615.2|615.8|615.3|615.8|615.4|615.7|615.2|1107
1654847590000|2022-06-10 07:53:10||615.4||615.4||615.4||615.4|0
1654847620000|2022-06-10 07:53:40|615.9|615.7|616.1|615.7|616.3|615.8|615.9|615.7|1484
1654847650000|2022-06-10 07:54:10|616.2|615.8|616.4|616|616.7|616.3|616|615.8|5116
1654847660000|2022-06-10 07:54:20|616.5|616.1|616.4|616.2|616.6|616.2|616.4|616|609
1654847670000|2022-06-10 07:54:30|616.3|616|616.2|615.9|616.3|616|616.2|615.8|802
1654847690000|2022-06-10 07:54:50|616.1|615.7|616.2|615.7|616.2|615.8|616|615.7|1828
1654847710000|2022-06-10 07:55:10|616.1|615.5|616|615.4|616.1|615.8|615.5|615|28023
1654847720000|2022-06-10 07:55:20||615.5||615.8||615.8||615.5|180
1654847730000|2022-06-10 07:55:30|616.2|615.9|616|615.9|616.2|615.9|616|615.7|1099
1654847740000|2022-06-10 07:55:40|616.2|616|616.2|615.6|616.2|616|616|615.5|3458
1654847750000|2022-06-10 07:55:50|616.3|615.7|616.3|615.9|616.3|616.1|616.3|615.7|1000
1654847760000|2022-06-10 07:56:00|616.2|616|616.4|615.9|616.6|616.2|616.1|615.7|8732
1654847780000|2022-06-10 07:56:20|616.3||616.2||616.3||616.2||0
1654847790000|2022-06-10 07:56:30|616.3|616|616.4|616|616.4|616.1|616.3|616|1000
1654847800000|2022-06-10 07:56:40|616.5|616.1|616.4|615.9|616.6|616.2|616.3|615.9|3915
1654847810000|2022-06-10 07:56:50|616.5|616|616.5|616|616.6|616|616.5|616|0
1654847820000|2022-06-10 07:57:00|616.6|616.1|615.9|615.5|616.7|616.2|615.9|615.5|5552
1654847830000|2022-06-10 07:57:10|616|615.6|616|615.5|616|615.6|616|615.5|500
1654847840000|2022-06-10 07:57:20|615.9|615.6|615.7|615.1|615.9|615.6|615.7|615.1|1518
1654847850000|2022-06-10 07:57:30|615.6|615|615.1|614.6|615.6|615|614.8|614.6|10361
1654847860000|2022-06-10 07:57:40|615.3|614.5|615.2|614.7|615.3|614.8|615.2|614.5|5400
1654847870000|2022-06-10 07:57:50|615.3|615|615.4|615.1|615.4|615.2|615.3|615|215
1654847880000|2022-06-10 07:58:00|615.6|615.2|615.8|615.3|615.8|615.3|615.5|615.2|287
1654847890000|2022-06-10 07:58:10|615.6|615.4|615.7|615.2|615.7|615.4|615.4|615.1|206
1654847900000|2022-06-10 07:58:20|615.8|615.1|615.8|615.3|615.8|615.3|615.8|615.1|0
1654847920000|2022-06-10 07:58:40|615.7|615.2|615.3|615|615.7|615.2|615.3|615|0
1654847940000|2022-06-10 07:59:00|615.4|615.1|615.5|615.2|615.6|615.2|615.4|615.1|726
1654847950000|2022-06-10 07:59:10|615.6||615.6||615.6||615.6||0
1654847960000|2022-06-10 07:59:20|615.5||615.5||615.5||615.5||0
1654847980000|2022-06-10 07:59:40|615.6|615.3|615.8|615.3|615.8|615.3|615.6|615.3|908
1654847990000|2022-06-10 07:59:50||615.4||615.4||615.4||615.4|0
1654848000000|2022-06-10 08:00:00|615.7||615.6||615.7||615.6||0
1654848010000|2022-06-10 08:00:10|615.7|615.2|615.4|615.1|615.7|615.2|615.4|615.1|83
1654848020000|2022-06-10 08:00:20||615||615||615||615|0
1654848030000|2022-06-10 08:00:30||615.1||615.1||615.1||615.1|0
1654848040000|2022-06-10 08:00:40||615||615||615||615|0
1654848060000|2022-06-10 08:01:00|615.5|615.1|616.9|616.2|616.9|616.3|615.5|615.1|3288
1654848070000|2022-06-10 08:01:10|617|616.4|617.6|617|617.9|617.5|617|616.4|14777
1654848080000|2022-06-10 08:01:20|617.5|616.9|617.5|616.8|617.5|616.9|617.4|616.8|380
1654848090000|2022-06-10 08:01:30|617.4|616.7|617.3|616.6|617.4|616.7|617.3|616.6|0
1654848100000|2022-06-10 08:01:40||616.7||616.7||616.7||616.7|0
1654848110000|2022-06-10 08:01:50||617||617||617||617|0
1654848120000|2022-06-10 08:02:00|617.4|617.1|617.6|617.2|617.6|617.2|617.4|617|0
1654848130000|2022-06-10 08:02:10|617.7|617|617.3|617|617.7|617.2|617.2|617|852
1654848140000|2022-06-10 08:02:20|617.4|617.1|617.6|617|617.6|617.1|617.4|617|1000
1654848150000|2022-06-10 08:02:30|617.5||617.5||617.5||617.5||0
1654848160000|2022-06-10 08:02:40|617.6|617.1|617.6|617.1|617.6|617.1|617.5|617|449
1654848170000|2022-06-10 08:02:50||617||617.1||617.1||617|0
1654848180000|2022-06-10 08:03:00|617.7|617|618.4|617.9|618.4|617.9|617.7|617|1721
1654848190000|2022-06-10 08:03:10|618.3|617.8|618.4|617.8|618.4|617.9|618.3|617.8|500
1654848200000|2022-06-10 08:03:20||617.9||617.9||617.9||617.9|0
1654848210000|2022-06-10 08:03:30|618.6|618|618.5|618.3|618.8|618.4|618.5|618|8734
1654848220000|2022-06-10 08:03:40|618.4|618.1|618.2|617.7|618.4|618.1|617.9|617.6|3213
1654848230000|2022-06-10 08:03:50||617.8||617.8||617.8||617.8|0
1654848240000|2022-06-10 08:04:00|618.3|617.9|618.4|618|618.7|618.3|618.2|617.6|5904
1654848250000|2022-06-10 08:04:10|618.3|617.9|617.7|617.1|618.4|617.9|617.6|617.1|14072
1654848270000|2022-06-10 08:04:30|617.6|617.2|616.9|616.4|617.6|617.2|616.8|616.2|7079
1654848290000|2022-06-10 08:04:50|616.8||616.8||616.8||616.8||0
1654848310000|2022-06-10 08:05:10||616.5||616.5||616.5||616.4|433
1654848350000|2022-06-10 08:05:50|616.7|616.4|616.8|616.4|616.8|616.5|616.5|616.4|1950
1654848360000|2022-06-10 08:06:00|616.7||616.7||616.7||616.7||0
1654848370000|2022-06-10 08:06:10|616.6||616.6||616.6||616.6||0
1654848380000|2022-06-10 08:06:20|616.8|616.5|616.9|616.7|616.9|616.7|616.8|616.4|2507
1654848390000|2022-06-10 08:06:30|617.1|616.9|617.7|617.1|617.9|617.1|617.1|616.7|1069
1654848440000|2022-06-10 08:07:20|617.6|617.2|617.7|617.2|617.7|617.2|617.6|617.2|0
1654848460000|2022-06-10 08:07:40|618.1|618|617.9|617.6|618.1|618|617.9|617.3|14239
1654848470000|2022-06-10 08:07:50|617.8|617.4|617.7|617.1|617.8|617.4|617.6|617.1|45
1654848480000|2022-06-10 08:08:00|617.8|617.3|617.9|617.6|617.9|617.6|617.7|617.3|807
1654848490000|2022-06-10 08:08:10|618.1|617.7|618.1|617.5|618.1|617.7|618.1|617.5|408
1654848500000|2022-06-10 08:08:20||617.4||617.4||617.4||617.4|0
1654848510000|2022-06-10 08:08:30||617.5||617.5||617.6||617.5|100
1654848520000|2022-06-10 08:08:40|618|617.6|617|616.3|618|617.6|617|616.3|5402
1654848530000|2022-06-10 08:08:50|616.9|616.2|616.7|616.1|616.9|616.2|616.7|616.1|2000
1654848540000|2022-06-10 08:09:00|616.8|616.4|616.8|616.4|616.8|616.4|616.8|616.4|0
1654848550000|2022-06-10 08:09:10|616.9||616.9||616.9||616.9||0
1654848560000|2022-06-10 08:09:20||616.5||616.5||616.5||616.5|0
1654848570000|2022-06-10 08:09:30|616.8|616.6|616.9|616.6|616.9|616.6|616.8|616.6|247
1654848580000|2022-06-10 08:09:40||616.5||616.5||616.5||616.5|0
1654848600000|2022-06-10 08:10:00|616.8|616.6|616.9|616.5|616.9|616.6|616.7|616.5|450
1654848610000|2022-06-10 08:10:10|617|616.6|617.1|616.5|617.1|616.7|617|616.5|538
1654848620000|2022-06-10 08:10:20||616.6||616.5||616.6||616.5|200
1654848630000|2022-06-10 08:10:30|617.2|616.6|617.2|616.6|617.2|616.6|617.2|616.6|500
1654848640000|2022-06-10 08:10:40||616.5||616.5||616.5||616.5|0
1654848650000|2022-06-10 08:10:50|617.3|616.6|617|616.9|617.7|617.1|617|616.6|8090
1654848660000|2022-06-10 08:11:00|617.2|617|617.4|616.9|617.5|617.1|617.2|616.9|5069
1654848670000|2022-06-10 08:11:10|617.5|617|617.2|616.9|617.5|617.3|617.2|616.9|1434
1654848680000|2022-06-10 08:11:20|617|617|617.2|616.9|617.5|617.1|617|616.9|3033
1654848690000|2022-06-10 08:11:30|617.3|617|617.3|616.9|617.6|617.2|617.3|616.9|1662
1654848700000|2022-06-10 08:11:40|617.2|616.7|617.7|617.1|618.2|617.7|616.9|616.7|24479
1654848710000|2022-06-10 08:11:50|617.6|617.2|617.2|616.7|617.7|617.2|617.2|616.6|6778
1654848730000|2022-06-10 08:12:10|617.3|616.9|617.2|616.9|617.4|617.1|617.1|616.9|4738
1654848740000|2022-06-10 08:12:20|617.3|617|617.2|616.9|617.3|617|617.2|616.9|2472
1654848750000|2022-06-10 08:12:30|617.1|616.8|616.5|616.1|617.1|616.8|616.5|616.1|296
1654848760000|2022-06-10 08:12:40|616.7|616.2|617.2|616.9|617.2|616.9|616.7|616.2|1489
1654848770000|2022-06-10 08:12:50|617.1|616.8|617.1|616.7|617.1|616.9|617|616.7|168
1654848780000|2022-06-10 08:13:00|617.2||617.1||617.2||617.1||0
1654848800000|2022-06-10 08:13:20|617|616.6|616.8|616.5|617|616.6|616.7|616.3|340
1654848810000|2022-06-10 08:13:30||616.4||616.5||616.5||616.4|0
1654848820000|2022-06-10 08:13:40|617.2|616.6|617.2|616.7|617.3|616.7|617.1|616.6|5000
1654848850000|2022-06-10 08:14:10|617.1|616.6|616.7|616.3|617.1|616.6|616.6|616.2|428
1654848860000|2022-06-10 08:14:20|616.8|616.4|616.6|616.4|616.8|616.4|616.6|616.4|0
1654848870000|2022-06-10 08:14:30|616.8|616.5|617.2|616.8|617.2|617|616.8|616.5|5346
1654848880000|2022-06-10 08:14:40||616.9||616.8||616.9||616.8|0
1654848890000|2022-06-10 08:14:50||616.9||616.9||616.9||616.9|0
1654848900000|2022-06-10 08:15:00|617|616.8|617.2|616.9|617.4|616.9|617|616.8|605
1654848910000|2022-06-10 08:15:10|617.1|616.8|617.1|616.8|617.1|616.8|617|616.7|450
1654848920000|2022-06-10 08:15:20|617.2|616.9|617.3|616.9|617.3|617.1|617.1|616.9|3043
1654848930000|2022-06-10 08:15:30|617.2|616.8|616.9|616.5|617.3|616.9|616.7|616.2|4640
1654848940000|2022-06-10 08:15:40|617|616.6|617.4|617|617.5|617|617|616.6|2425
1654848950000|2022-06-10 08:15:50|617.3|616.9|616.8|616.3|617.3|616.9|616.8|616.3|1225
1654848960000|2022-06-10 08:16:00|616.9|616.4|617|616.5|617.1|616.7|616.9|616.4|962
1654848970000|2022-06-10 08:16:10|617.1|616.6|617.5|617.1|617.5|617.1|617.1|616.6|301
1654848980000|2022-06-10 08:16:20|617.6|617|617.6|617.1|617.6|617.1|617.6|617|0
1654848990000|2022-06-10 08:16:30|617.5|617.2|617.3|617|617.5|617.2|617.2|616.9|2974
1654849000000|2022-06-10 08:16:40|617.4|617.1|617.7|617.2|617.7|617.2|617.4|617.1|702
1654849030000|2022-06-10 08:17:10|617.6|617.1|617.3|617|617.6|617.1|617.2|617|480
1654849040000|2022-06-10 08:17:20|617.2|617.1|617.4|617.1|617.6|617.1|617.2|617.1|4350
1654849050000|2022-06-10 08:17:30||617||617||617||617|0
1654849070000|2022-06-10 08:17:50|617.3|617.1|617.3|616.9|617.3|617.1|617|616.8|2130
1654849090000|2022-06-10 08:18:10|617.5|617|617.5|617.1|617.6|617.1|617.5|617|2000
1654849100000|2022-06-10 08:18:20|617.3|617.2|617.5|617.1|617.5|617.2|617.3|617.1|200
1654849120000|2022-06-10 08:18:40|617.4|617|617.3|617|617.4|617|617.3|617|172
1654849130000|2022-06-10 08:18:50|617.2|616.9|617.3|616.7|617.3|617|617.1|616.7|592
1654849150000|2022-06-10 08:19:10||616.8||616.8||616.8||616.8|0
1654849170000|2022-06-10 08:19:30|617.4|616.9|617.9|617.5|617.9|617.6|617.4|616.9|4037
1654849180000|2022-06-10 08:19:40|617.8|617.4|617.5|617|617.8|617.4|617.4|617|1
1654849190000|2022-06-10 08:19:50|617.6|617.1|617.6|617.1|617.6|617.1|617.6|617.1|0
1654849200000|2022-06-10 08:20:00|617.5|617|617.2|616.8|617.5|617|617.2|616.7|0
1654849210000|2022-06-10 08:20:10||616.7||616.9||616.9||616.7|0
1654849220000|2022-06-10 08:20:20|617.1|617|617.2|616.9|617.2|617.1|617|616.9|3020
1654849250000|2022-06-10 08:20:50|617.6|617|617.3|617|617.6|617.1|617.3|617|10000
1654849260000|2022-06-10 08:21:00|617.2|617.1|617.4|617.1|617.4|617.2|617.2|617.1|1695
1654849270000|2022-06-10 08:21:10||617||617||617||616.9|0
1654849280000|2022-06-10 08:21:20|617.3||617.3||617.3||617.3||0
1654849290000|2022-06-10 08:21:30|617.5|617.1|617.6|617.4|617.6|617.4|617.5|617.1|1221
1654849300000|2022-06-10 08:21:40||617.3||617.4||617.4||617.1|0
1654849310000|2022-06-10 08:21:50|617.5|617.2|617.4|617.1|617.6|617.2|617.4|617|18
1654849320000|2022-06-10 08:22:00|||||||||36
1654849330000|2022-06-10 08:22:10||617||617||617||617|100
1654849340000|2022-06-10 08:22:20|617.3|617.1|617.3|617.1|617.3|617.1|617.3|617.1|0
1654849350000|2022-06-10 08:22:30|617.4|617.2|617.6|617.2|617.6|617.3|617.3|617.2|1038
1654849360000|2022-06-10 08:22:40|617.7|617.3|617.9|617.5|617.9|617.6|617.7|617.3|1361
1654849370000|2022-06-10 08:22:50||617.6||617.6||617.6||617.6|100
1654849390000|2022-06-10 08:23:10|617.8|617.4|617.7|617.4|617.8|617.4|617.7|617.4|0
1654849400000|2022-06-10 08:23:20|617.6||617.6||617.6||617.6||23
1654849410000|2022-06-10 08:23:30|617.7|617.5|617.7|617.4|617.9|617.6|617.6|617.4|1213
1654849420000|2022-06-10 08:23:40|617.8||617.6||617.8||617.6||0
1654849440000|2022-06-10 08:24:00|617.5|617.3|617.3|617|617.5|617.3|617.3|617|69
1654849450000|2022-06-10 08:24:10|617.5|617.1|616.9|616.6|617.6|617.2|616.8|616.4|12829
1654849460000|2022-06-10 08:24:20|617|616.5|616.9|616.4|617.2|616.9|616.9|616.4|15450
1654849470000|2022-06-10 08:24:30|616.7|616.3|616.7|616.2|616.7|616.3|616.6|616.1|1039
1654849480000|2022-06-10 08:24:40||616.3||616.3||616.3||616.3|400
1654849490000|2022-06-10 08:24:50||616.2||616.2||616.2||616.2|0
1654849500000|2022-06-10 08:25:00|616.6|616.1|616.7|616.3|616.7|616.4|616.5|616.1|2372
1654849510000|2022-06-10 08:25:10|616.6||616.6||616.6||616.6||0
1654849520000|2022-06-10 08:25:20|616.5||616.5||616.5||616.5||0
1654849530000|2022-06-10 08:25:30|||||||||60
1654849540000|2022-06-10 08:25:40|616.6|616.4|616.6|616.3|616.6|616.4|616.6|616.3|1527
1654849560000|2022-06-10 08:26:00|616.5|616.2|616.4|616.1|616.5|616.2|616.4|616.1|50
1654849580000|2022-06-10 08:26:20|616.5|616.2|616.6|616.3|616.6|616.4|616.5|616.2|2328
1654849590000|2022-06-10 08:26:30|616.5|616.2|616.4|616.2|616.6|616.2|616.4|616.2|735
1654849600000|2022-06-10 08:26:40|616.5|616.3|616.4|616.2|616.6|616.3|616.4|616.2|1034
1654849610000|2022-06-10 08:26:50|||||||||600
1654849620000|2022-06-10 08:27:00|616.3|616.1|616|615.6|616.3|616.1|616|615.6|3902
1654849630000|2022-06-10 08:27:10|615.9|615.7|615.7|615.5|616|615.7|615.7|615.5|2200
1654849640000|2022-06-10 08:27:20|615.8|615.6|615.7|615.5|615.8|615.6|615.7|615.5|570
1654849650000|2022-06-10 08:27:30|615.6|615.4|615.5|615.1|615.7|615.4|615.5|615.1|968
1654849660000|2022-06-10 08:27:40||615||615||615||615|0
1654849670000|2022-06-10 08:27:50|615.4|615.1|615.4|615|615.5|615.1|615.4|615|0
1654849700000|2022-06-10 08:28:20|615.3|615.1|615.3|615.1|615.3|615.1|615.3|615.1|0
1654849710000|2022-06-10 08:28:30|615.2|615|614.6|614.1|615.2|615|614.6|614|1900
1654849720000|2022-06-10 08:28:40|614.7|614.6|614.5|614.2|614.7|614.6|614.5|614.1|10000
1654849740000|2022-06-10 08:29:00|614.4|614.3|614.6|614.4|614.9|614.5|614.4|614.2|5306
1654849760000|2022-06-10 08:29:20|614.5|614.3|614.5|614.1|614.5|614.3|614.5|614.1|69
1654849770000|2022-06-10 08:29:30|614.3||614.3||614.3||614.3||0
1654849780000|2022-06-10 08:29:40|614.2|614|614.2|614|614.3|614|614.2|614|0
1654849800000|2022-06-10 08:30:00|614.1|613.9|615|614.6|615|614.7|614.1|613.8|8552
1654849810000|2022-06-10 08:30:10|614.9|614.5|614.8|614.3|614.9|614.5|614.8|614.3|277
1654849820000|2022-06-10 08:30:20||614.4||614.4||614.4||614.4|0
1654849830000|2022-06-10 08:30:30|614.7|614.3|614.4|613.9|614.7|614.3|614.4|613.8|897
1654849840000|2022-06-10 08:30:40||614||614||614||614|300
1654849860000|2022-06-10 08:31:00|614.3|613.9|613.9|613.4|614.4|614|613.9|613.4|3414
1654849870000|2022-06-10 08:31:10|614|613.9|613.9|613.4|614.1|613.9|613.9|613.4|3000
1654849890000|2022-06-10 08:31:30|613.7|613.5|613.9|613.7|613.9|613.7|613.7|613.5|775
1654849910000|2022-06-10 08:31:50|||||||||150
1654849920000|2022-06-10 08:32:00|614|613.8|614.3|614|614.4|614|614|613.8|2899
1654849930000|2022-06-10 08:32:10|614.2|613.9|614.2|613.9|614.2|613.9|614.1|613.9|630
1654849980000|2022-06-10 08:33:00|614.3|614|614.3|614|614.3|614|614.3|614|0
1654849990000|2022-06-10 08:33:10|614.4|614.1|614.4|614.1|614.4|614.1|614.3|614.1|1500
1654850000000|2022-06-10 08:33:20||614||614||614.1||614|2000
1654850030000|2022-06-10 08:33:50||614.1||614.1||614.1||614.1|0
1654850040000|2022-06-10 08:34:00|614.3|614|614.4|614|614.4|614.1|614.2|614|781
1654850050000|2022-06-10 08:34:10|614.3|614.1|614.6|614.1|614.6|614.1|614.3|614.1|942
1654850070000|2022-06-10 08:34:30||614||614||614||614|0
1654850090000|2022-06-10 08:34:50|614.5|614.1|614.5|614.3|614.5|614.3|614.5|614.1|0
1654850100000|2022-06-10 08:35:00|614.6|614.4|614.6|614.4|614.6|614.4|614.6|614.3|1824
1654850110000|2022-06-10 08:35:10||614.3||614.3||614.3||614.3|0
1654850140000|2022-06-10 08:35:40|614.5|614.1|614.1|613.7|614.5|614.1|614.1|613.7|650
1654850150000|2022-06-10 08:35:50|614||614.1||614.1||614||0
1654850170000|2022-06-10 08:36:10||613.8||613.8||613.8||613.6|500
1654850180000|2022-06-10 08:36:20|614.2|613.9|614.1|613.8|614.2|613.9|614.1|613.8|3000
1654850190000|2022-06-10 08:36:30|614|613.7|613.8|613.3|614|613.7|613.8|613.3|488
1654850200000|2022-06-10 08:36:40|613.7|613.2|613.7|613.2|613.7|613.2|613.7|613.1|0
1654850210000|2022-06-10 08:36:50|613.6|613.1|613.1|612.5|613.6|613.1|612.9|612.5|26168
1654850220000|2022-06-10 08:37:00|612.9||612.9||612.9||612.9||0
1654850230000|2022-06-10 08:37:10|612.8|612.4|612.5|612.2|612.9|612.4|612.5|612.1|1912
1654850240000|2022-06-10 08:37:20|612.6|612.3|612.5|612.2|612.6|612.4|612.5|612.1|216
1654850250000|2022-06-10 08:37:30|612.6|612.3|612.6|612.1|612.7|612.5|612.6|612.1|5300
1654850260000|2022-06-10 08:37:40||612.2||612.3||612.4||612.2|2614
1654850270000|2022-06-10 08:37:50||612.4||612.3||612.4||612.3|500
1654850280000|2022-06-10 08:38:00|612.5|612.2|612.4|612.1|612.5|612.2|612.4|612.1|0
1654850290000|2022-06-10 08:38:10|612.3|612|612.3|612|612.3|612|612.3|612|0
1654850300000|2022-06-10 08:38:20|612.4|612.1|612.3|612|612.4|612.3|612.3|612|4707
1654850320000|2022-06-10 08:38:40|612.2|611.9|611.3|611.1|612.2|611.9|611.2|611|39850
1654850330000|2022-06-10 08:38:50|611.2|611.2|611.3|611.1|611.3|611.2|611.2|611|6724
1654850340000|2022-06-10 08:39:00|611.2|611|610.8|610.4|611.3|611.1|610.7|610.2|97099
1654850350000|2022-06-10 08:39:10|610.9|610.5|610.7|610.3|610.9|610.6|610.5|610.3|9482
1654850360000|2022-06-10 08:39:20|610.6|610.2|610.6|610.2|610.8|610.7|610.5|610.1|11177
1654850370000|2022-06-10 08:39:30|610.5|610.1|610.2|610.1|610.6|610.5|610.2|610.1|21612
1654850380000|2022-06-10 08:39:40|610.3|610.2|610.5|610.1|610.5|610.2|610.3|610.1|1380
1654850390000|2022-06-10 08:39:50|610.6|610.2|610.5|610.3|610.6|610.3|610.5|610.2|4034
1654850400000|2022-06-10 08:40:00|610.6|610.2|610.7|610.3|610.9|610.5|610.6|610.2|2007
1654850410000|2022-06-10 08:40:10|610.6|610.2|610.6|610.2|610.6|610.2|610.5|610.2|487
1654850440000|2022-06-10 08:40:40|610.7|610.5|610.6|610.5|610.7|610.5|610.6|610.5|2608
1654850450000|2022-06-10 08:40:50|610.7|610.6|610.8|610.6|610.9|610.6|610.7|610.6|4319
1654850460000|2022-06-10 08:41:00|610.7|610.5|610.7|610.5|610.7|610.5|610.7|610.5|0
1654850470000|2022-06-10 08:41:10|610.6|610.6|610.6|610.5|610.6|610.6|610.6|610.5|2000
1654850490000|2022-06-10 08:41:30|610.5|610.3|610.5|610.2|610.5|610.3|610.5|610.1|59
1654850500000|2022-06-10 08:41:40|610.6|610.5|610.6|610.3|610.6|610.5|610.5|610.2|11070
1654850520000|2022-06-10 08:42:00|610.5|610.4|609.9|609.8|610.5|610.4|609.7|609.2|145450
1654850530000|2022-06-10 08:42:10|610|609.6|609.7|609.4|610|609.6|609.6|609.4|2966
1654850540000|2022-06-10 08:42:20|609.6|609.2|609.1|608.7|609.6|609.2|609.1|608.6|5229
1654850550000|2022-06-10 08:42:30|609.3|608.8|608.8|608.5|609.5|609.4|608.8|608.1|84109
1654850560000|2022-06-10 08:42:40|608.6|608.3|608.3|608.1|608.8|608.4|608.3|608|2309
1654850570000|2022-06-10 08:42:50|608.4|608.2|608.6|608.3|608.6|608.5|608.4|608.2|2708
1654850580000|2022-06-10 08:43:00||608.4||608.4||608.4||608.4|0
1654850590000|2022-06-10 08:43:10|608.7|608.5|608.8|608.5|608.8|608.5|608.7|608.5|958
1654850620000|2022-06-10 08:43:40|608.9|608.6|609.5|609.2|609.6|609.4|608.9|608.6|81439
1654850630000|2022-06-10 08:43:50||609.3||609.3||609.3||609.3|0
1654850640000|2022-06-10 08:44:00|609.4|609.2|609.4|609.2|609.5|609.2|609.4|609.2|9470
1654850650000|2022-06-10 08:44:10|609.5|609.3|609.7|609.5|609.8|609.5|609.5|609.3|3019
1654850660000|2022-06-10 08:44:20|609.8|609.6|609.9|609.7|609.9|609.7|609.7|609.6|1867
1654850670000|2022-06-10 08:44:30|610|609.8|610.1|609.9|610.2|609.9|610|609.8|9876
1654850700000|2022-06-10 08:45:00|610.2|610|610.2|610|610.5|610|610.1|610|9582
1654850710000|2022-06-10 08:45:10|610.1|609.9|610|609.8|610.1|609.9|610|609.6|3184
1654850730000|2022-06-10 08:45:30|609.9|609.6|610|609.6|610|609.7|609.9|609.6|6030
1654850760000|2022-06-10 08:46:00|610.1|609.7|610.2|610|610.2|610|610.1|609.7|7772
1654850780000|2022-06-10 08:46:20|610.1|609.9|610.1|609.8|610.1|609.9|609.9|609.8|11493
1654850810000|2022-06-10 08:46:50|610|609.7|609.5|609.3|610|609.7|609.5|609.3|1074
1654850820000|2022-06-10 08:47:00|609.6|609.2|609.6|609.3|609.6|609.3|609.5|609|1735
1654850830000|2022-06-10 08:47:10|609.7|609.4|609.8|609.6|609.8|609.6|609.7|609.4|15006
1654850840000|2022-06-10 08:47:20|609.9|609.7|610|609.6|610|609.7|609.9|609.6|423
1654850850000|2022-06-10 08:47:30||609.7||609.7||609.7||609.7|0
1654850870000|2022-06-10 08:47:50|610.1|609.8|610.4|610.1|610.5|610.1|610.1|609.8|16602
1654850880000|2022-06-10 08:48:00|610.6|610.3|610.4|610.3|610.7|610.3|610.4|610.3|7909
1654850890000|2022-06-10 08:48:10|610.6|610.4|610.4|610.3|610.6|610.4|610.4|610.3|1748
1654850900000|2022-06-10 08:48:20|610.3|610.1|610|609.7|610.4|610.1|610|609.7|3359
1654850910000|2022-06-10 08:48:30|609.9||609.8||609.9||609.8||0
1654850920000|2022-06-10 08:48:40|609.7|609.5|609.7|609.5|609.8|609.5|609.7|609.5|396
1654850930000|2022-06-10 08:48:50|609.8|609.6|609.9|609.5|609.9|609.6|609.7|609.5|3111
1654850950000|2022-06-10 08:49:10|610|609.6|610|609.8|610|609.9|610|609.6|6207
1654850960000|2022-06-10 08:49:20|610.1|609.9|610.1|609.8|610.1|609.9|610.1|609.8|3030
1654850970000|2022-06-10 08:49:30|610||610||610||610||0
1654850980000|2022-06-10 08:49:40|609.9|609.7|609.7|609.3|609.9|609.7|609.7|609.3|420
1654850990000|2022-06-10 08:49:50|609.6|609.2|609.5|609|609.6|609.2|609.5|609|0
1654851000000|2022-06-10 08:50:00|609.4|608.9|609.1|608.7|609.4|609|609|608.7|521
1654851020000|2022-06-10 08:50:20|609.3|608.8|609.5|609.1|609.5|609.3|609.1|608.8|6622
1654851030000|2022-06-10 08:50:30|609.6|609|609.6|609.2|609.7|609.2|609.5|609|2500
1654851040000|2022-06-10 08:50:40|609.7|609.3|610|609.6|610|609.6|609.7|609.3|1124
1654851050000|2022-06-10 08:50:50|609.8|609.5|609.6|609.3|609.8|609.5|609.6|609.3|1069
1654851080000|2022-06-10 08:51:20|609.7|609.4|609.8|609.6|610|609.7|609.7|609.4|710
1654851090000|2022-06-10 08:51:30||609.7||609.7||609.7||609.7|0
1654851110000|2022-06-10 08:51:50|610|609.8|609.9|609.7|610|609.8|609.8|609.7|1872
1654851120000|2022-06-10 08:52:00|||||||||100
1654851130000|2022-06-10 08:52:10|609.8|609.5|609.6|609.3|609.8|609.5|609.6|609.3|1080
1654851140000|2022-06-10 08:52:20|609.5|609.2|609.4|609|609.6|609.2|609.4|609|4000
1654851150000|2022-06-10 08:52:30|609.6|609.5|609.5|609.2|609.6|609.5|609.5|609.1|15000
1654851160000|2022-06-10 08:52:40|609.4|609.1|609.5|609.1|609.5|609.1|609.4|609.1|485
1654851170000|2022-06-10 08:52:50|609.4|609|609.4|609.1|609.4|609.1|609.4|609|0
1654851180000|2022-06-10 08:53:00|609.3|609|609|608.7|609.3|609|609|608.7|620
1654851190000|2022-06-10 08:53:10|608.9|608.6|608.9|608.5|608.9|608.6|608.9|608.5|793
1654851200000|2022-06-10 08:53:20|608.8||608.7||608.8||608.7||0
1654851210000|2022-06-10 08:53:30|608.8|608.6|608.7|608.5|608.8|608.6|608.7|608.5|1384
1654851220000|2022-06-10 08:53:40|608.8|608.6|608.7|608.5|608.8|608.6|608.7|608.5|237
1654851230000|2022-06-10 08:53:50|608.6|608.4|608.6|608.3|608.7|608.4|608.4|608.1|2173
1654851240000|2022-06-10 08:54:00|609.1|608.4|609.4|609.1|609.5|609.4|609.1|608.4|23629
1654851250000|2022-06-10 08:54:10|609.3|609.2|609.2|609.1|609.4|609.2|609.2|609.1|531
1654851260000|2022-06-10 08:54:20|609.1|609|609|608.6|609.1|609|609|608.5|6835
1654851270000|2022-06-10 08:54:30|608.9|608.5|608.7|608.3|608.9|608.5|608.7|608.3|0
1654851280000|2022-06-10 08:54:40|608.6|608.4|608.8|608.4|608.8|608.6|608.5|608.3|1665
1654851290000|2022-06-10 08:54:50|608.7|608.3|608.5|608.1|608.7|608.3|608.5|608.1|0
1654851300000|2022-06-10 08:55:00|608.6|608.2|608.8|608.3|608.8|608.3|608.2|608|1893
1654851310000|2022-06-10 08:55:10|608.9|608.4|609.2|608.7|609.2|608.7|608.7|608.4|3166
1654851320000|2022-06-10 08:55:20|609.1||609.1||609.1||609.1||450
1654851330000|2022-06-10 08:55:30|608.9||608.9||608.9||608.9||0
1654851340000|2022-06-10 08:55:40|609|608.8|609.4|609|609.4|609|609|608.8|637
1654851350000|2022-06-10 08:55:50|609.3|608.9|609.3|608.9|609.3|608.9|609.3|608.8|0
1654851370000|2022-06-10 08:56:10|609.4|609|609.4|609|609.4|609.1|609.3|608.9|1270
1654851380000|2022-06-10 08:56:20|609.5|609.1|609.7|609.2|609.7|609.3|609.4|609.1|1000
1654851390000|2022-06-10 08:56:30|609.8|609.3|609.9|609.4|609.9|609.4|609.8|609.3|0
1654851410000|2022-06-10 08:56:50|610|609.5|609.9|609.6|610|609.6|609.9|609.5|2000
1654851430000|2022-06-10 08:57:10|609.8|609.5|609.5|609|609.8|609.5|609.5|609|694
1654851440000|2022-06-10 08:57:20|609.4||609.4||609.4||609.4||0
1654851450000|2022-06-10 08:57:30|609.3|608.9|609.1|608.6|609.3|608.9|609|608.5|1635
1654851480000|2022-06-10 08:58:00||608.7||608.7||608.7||608.7|0
1654851490000|2022-06-10 08:58:10|609|608.6|609|608.6|609|608.6|609|608.6|0
1654851500000|2022-06-10 08:58:20|608.9|608.5|608.8|608.7|608.9|608.7|608.8|608.4|1661
1654851520000|2022-06-10 08:58:40|608.7|608.5|608.7|608.2|608.8|608.5|608.7|608.2|8
1654851530000|2022-06-10 08:58:50|608.6|608.3|608.6|608.1|608.7|608.3|608.6|608|0
1654851540000|2022-06-10 08:59:00||608.2||608.2||608.3||608.1|0
1654851550000|2022-06-10 08:59:10|608.7|608.3|609.1|608.7|609.3|608.8|608.7|608.3|2007
1654851570000|2022-06-10 08:59:30|609|608.6|609.5|609.1|609.6|609.1|608.9|608.4|3266
1654851580000|2022-06-10 08:59:40|609.6|609.2|609.6|609.2|609.7|609.2|609.6|609.1|0
1654851590000|2022-06-10 08:59:50|609.7|609.3|610|609.6|610|609.6|609.7|609.3|0
1654851610000|2022-06-10 09:00:10|609.9|609.7|609.9|609.7|609.9|609.8|609.9|609.7|3887
1654851620000|2022-06-10 09:00:20|610|609.8|610|609.7|610|609.8|610|609.7|200
1654851630000|2022-06-10 09:00:30|609.9|609.9|610.2|609.9|610.3|610.2|609.9|609.7|5696
1654851640000|2022-06-10 09:00:40|610.1||610.1||610.1||610.1||0
1654851650000|2022-06-10 09:00:50||610||609.9||610||609.9|1000
1654851660000|2022-06-10 09:01:00|610|609.8|610|609.7|610|609.8|609.9|609.5|1381
1654851670000|2022-06-10 09:01:10||609.6||609.5||609.6||609.5|0
1654851690000|2022-06-10 09:01:30|609.9|609.4|609.9|609.4|609.9|609.4|609.9|609.3|0
1654851700000|2022-06-10 09:01:40|609.8|609.5|610.6|610.1|610.6|610.1|609.8|609.5|4272
1654851710000|2022-06-10 09:01:50|610.4|610|610.3|610|610.4|610|610.3|610|0
1654851720000|2022-06-10 09:02:00||610.1||610.1||610.2||610.1|1642
1654851740000|2022-06-10 09:02:20|610.2|610|610.2|610|610.2|610|610.2|610|0
1654851750000|2022-06-10 09:02:30|||||||||17
1654851760000|2022-06-10 09:02:40|610.3|610.1|610.4|610|610.6|610.3|610.3|610|4330
1654851770000|2022-06-10 09:02:50|610.3||610.3||610.3||610.3||0
1654851780000|2022-06-10 09:03:00||610.1||610||610.1||610|700
1654851790000|2022-06-10 09:03:10|610.2|609.8|610|609.6|610.3|609.9|610|609.5|2856
1654851800000|2022-06-10 09:03:20|610.2|609.7|610|609.6|610.2|609.8|610|609.6|5000
1654851820000|2022-06-10 09:03:40|610.1|610|610.1|609.6|610.1|610|610|609.6|4000
1654851830000|2022-06-10 09:03:50|610||610||610||610||0
1654851840000|2022-06-10 09:04:00|609.9|609.4|609.8|609.3|609.9|609.4|609.6|609.1|10
1654851850000|2022-06-10 09:04:10|609.7||609.7||609.7||609.6||0
1654851860000|2022-06-10 09:04:20||609.4||609.4||609.4||609.4|0
1654851870000|2022-06-10 09:04:30|609.8|609.5|609.8|609.7|610|609.7|609.7|609.4|1045
1654851880000|2022-06-10 09:04:40|609.7|609.6|609.6|609.4|609.8|609.6|609.6|609.3|645
1654851890000|2022-06-10 09:04:50||609.3||609.3||609.3||609.3|245
1654851900000|2022-06-10 09:05:00||609.4||609.4||609.4||609.4|100
1654851910000|2022-06-10 09:05:10|609.7|609.5|610|609.6|610|609.7|609.7|609.4|664
1654851920000|2022-06-10 09:05:20|610.1|609.7|610|609.7|610.5|610.1|610|609.7|24501
1654851930000|2022-06-10 09:05:30|609.9|609.6|609.9|609.6|609.9|609.6|609.9|609.4|0
1654851940000|2022-06-10 09:05:40|609.8|609.5|609.9|609.6|609.9|609.6|609.8|609.5|6
1654851950000|2022-06-10 09:05:50|609.8|609.5|609.5|609.2|609.8|609.5|609.5|609.2|930
1654851960000|2022-06-10 09:06:00|609.4|609.1|609.4|609.2|609.5|609.2|609.4|609|583
1654851970000|2022-06-10 09:06:10|609.3|609.1|609.4|609.2|609.4|609.2|609.2|609|5350
1654851980000|2022-06-10 09:06:20|609.6|609.4|609.6|609.3|609.6|609.4|609.6|609.2|1195
1654851990000|2022-06-10 09:06:30|609.5|609.4|609.5|609.4|609.5|609.4|609.5|609.4|23
1654852010000|2022-06-10 09:06:50|609.4|609.2|609.4|609|609.4|609.3|609.4|609|1067
1654852040000|2022-06-10 09:07:20||609.1||609.1||609.1||609.1|0
1654852050000|2022-06-10 09:07:30|609.3|609|608.9|608.4|609.3|609|608.8|608.4|7935
1654852080000|2022-06-10 09:08:00||608.5||608.6||608.6||608.5|0
1654852090000|2022-06-10 09:08:10|609|608.7|608.5|608.2|609|608.9|608.5|608.2|11808
1654852110000|2022-06-10 09:08:30|608.9|608.3|609|608.7|609|608.7|608.9|608.3|4412
1654852130000|2022-06-10 09:08:50||608.8||608.7||608.8||608.7|290
1654852140000|2022-06-10 09:09:00|608.9|608.6|608.6|608.2|608.9|608.6|608.5|608.2|0
1654852150000|2022-06-10 09:09:10|||||||||155
1654852160000|2022-06-10 09:09:20|608.5|608.1|608.4|608.1|608.5|608.1|608.4|608.1|0
1654852170000|2022-06-10 09:09:30|608.3|608|608.2|608|608.3|608|608.2|608|500
1654852180000|2022-06-10 09:09:40|608.1|607.9|607.8|607.4|608.2|607.9|607.8|607.3|3850
1654852190000|2022-06-10 09:09:50|607.9|607.5|608.2|607.9|608.3|608.1|607|606.9|64848
1654852210000|2022-06-10 09:10:10|608.3|608|608.9|608.5|608.9|608.6|608.3|608|6436
1654852230000|2022-06-10 09:10:30|609.1|608.7|609.2|608.9|609.2|608.9|609.1|608.7|1049
1654852240000|2022-06-10 09:10:40|609.3|609|609.4|609|609.4|609.1|609.1|608.9|678
1654852250000|2022-06-10 09:10:50|609.5||609.4||609.6||609.4||0
1654852260000|2022-06-10 09:11:00|609.3|609.1|609.7|609.2|609.7|609.3|609.3|609.1|3588
1654852270000|2022-06-10 09:11:10|609.8|609.3|610|609.5|610|609.5|609.8|609.3|0
1654852280000|2022-06-10 09:11:20|609.9|609.6|609.6|609.3|610|609.9|609.6|609.3|14320
1654852290000|2022-06-10 09:11:30|609.7|609.4|609.6|609.3|609.7|609.5|609.6|609.3|314
1654852300000|2022-06-10 09:11:40||609.2||609.2||609.2||609.2|0
1654852310000|2022-06-10 09:11:50|609.5|609.1|609.3|608.9|609.5|609.1|609.3|608.8|0
1654852320000|2022-06-10 09:12:00|609.2|608.8|609|608.8|609.2|608.8|609|608.4|10
1654852330000|2022-06-10 09:12:10|609.2|608.9|609.4|609|609.4|609|609.2|608.9|420
1654852340000|2022-06-10 09:12:20|609.3|608.7|609.3|608.8|609.3|608.8|609|608.5|8500
1654852380000|2022-06-10 09:13:00|609.2|608.7|608.6|608.3|609.3|608.7|608.6|608.2|3358
1654852390000|2022-06-10 09:13:10|608.5|608.2|608.4|608.1|608.5|608.2|608.4|608.1|0
1654852400000|2022-06-10 09:13:20|608.5|608.2|608.8|608.5|608.8|608.5|608.5|608.2|2614
1654852420000|2022-06-10 09:13:40|609.1|609|609|608.7|609.1|609|609|608.6|11500
1654852430000|2022-06-10 09:13:50|608.9|608.6|609.4|608.9|609.4|609|608.8|608.5|5356
1654852440000|2022-06-10 09:14:00|609.5|609|609.7|609.3|609.7|609.4|609.3|609|1971
1654852450000|2022-06-10 09:14:10||609.4||609.4||609.4||609.4|0
1654852460000|2022-06-10 09:14:20|609.6||609.7||609.7||609.6||0
1654852480000|2022-06-10 09:14:40|609.6||609.7||609.7||609.6||34
1654852490000|2022-06-10 09:14:50|609.6||609.6||609.6||609.6||0
1654852510000|2022-06-10 09:15:10|609.5|609.3|609.5|609.3|609.5|609.3|609.2|608.7|8160
1654852520000|2022-06-10 09:15:20|609.6|609.4|609.6|609.4|610|609.5|609.6|609.4|5457
1654852530000|2022-06-10 09:15:30|609.8|609.5|609.9|609.5|609.9|609.5|609.8|609.5|55
1654852550000|2022-06-10 09:15:50|610||609.8||610||609.8||0
1654852570000|2022-06-10 09:16:10|609.7|609.2|609.6|609.2|609.7|609.2|609.6|609.1|3000
1654852580000|2022-06-10 09:16:20|609.7|609.3|609.9|609.5|609.9|609.5|609.7|609.2|3243
1654852590000|2022-06-10 09:16:30|610|609.6|609.7|609.4|610|609.9|609.7|609.2|5802
1654852600000|2022-06-10 09:16:40||609.5||609.5||609.5||609.5|0
1654852620000|2022-06-10 09:17:00|609.8|609.6|609.7|609.5|609.8|609.6|609.7|609.5|1137
1654852630000|2022-06-10 09:17:10|609.8|609.6|610|609.8|610|609.8|609.8|609.6|1286
1654852640000|2022-06-10 09:17:20|609.9|609.9|609.9|609.8|610|609.9|609.9|609.8|27789
1654852650000|2022-06-10 09:17:30|610|609.9|610|609.8|610|609.9|610|609.8|7149
1654852660000|2022-06-10 09:17:40|||||||||1500
1654852670000|2022-06-10 09:17:50|609.9||609.9||609.9||609.9||0
1654852680000|2022-06-10 09:18:00|610||610||610||610||208
1654852690000|2022-06-10 09:18:10|610.2|609.9|610.5|610.2|610.6|610.3|610.2|609.8|7328
1654852700000|2022-06-10 09:18:20|610.4|610.1|610.4|610|610.4|610.1|610.3|610|286
1654852710000|2022-06-10 09:18:30||610.1||610||610.1||610|0
1654852720000|2022-06-10 09:18:40|610.5|610.1|610.5|610.3|610.5|610.3|610.5|610.1|752
1654852730000|2022-06-10 09:18:50|610.6|610.5|610.8|610.5|610.8|610.5|610.6|610.5|403
1654852740000|2022-06-10 09:19:00||610.6||610.6||610.6||610.6|0
1654852770000|2022-06-10 09:19:30|610.9|610.7|611.1|610.6|611.1|610.7|610.9|610.6|1696
1654852790000|2022-06-10 09:19:50|611|610.5|610.9|610.4|611|610.5|610.5|610.4|7318
1654852800000|2022-06-10 09:20:00|610.8||610.8||610.8||610.8||0
1654852810000|2022-06-10 09:20:10|610.7||610.5||610.7||610.5||1688
1654852820000|2022-06-10 09:20:20|610.6||610.6||610.6||610.6||722
1654852860000|2022-06-10 09:21:00|610.5||610.5||610.5||610.5||2906
1654852870000|2022-06-10 09:21:10|||||||||3532
1654852880000|2022-06-10 09:21:20|610.4|610.3|610.4|610.1|610.4|610.3|610.4|610.1|200
1654852890000|2022-06-10 09:21:30|610.3|610|610|609.5|610.3|610|610|609.5|1760
1654852900000|2022-06-10 09:21:40|609.9|609.4|609.9|609.5|609.9|609.5|609.9|609.4|1470
1654852920000|2022-06-10 09:22:00|609.7|609.6|609.5|609|609.7|609.6|609.5|609|538
1654852930000|2022-06-10 09:22:10||608.9||609||609||608.9|0
1654852940000|2022-06-10 09:22:20|609.6|609.1|609.2|608.8|609.7|609.4|609.1|608.8|7786
1654852970000|2022-06-10 09:22:50|609.3|608.9|609.5|609|609.6|609|609.3|608.9|1000
1654852980000|2022-06-10 09:23:00||609.1||609.1||609.1||609.1|0
1654852990000|2022-06-10 09:23:10|609.6|609.2|610.1|609.8|610.3|609.9|609.6|609.2|4910
1654853000000|2022-06-10 09:23:20|610|609.7|610.2|609.8|610.2|609.8|609.9|609.7|100
1654853010000|2022-06-10 09:23:30|610.1|609.7|610|609.5|610.1|609.8|609.7|609.2|2082
1654853020000|2022-06-10 09:23:40||609.6||609.6||609.6||609.6|0
1654853050000|2022-06-10 09:24:10|609.8|609.5|609.8|609.5|609.8|609.6|609.7|609.3|1097
1654853080000|2022-06-10 09:24:40|609.9|609.6|609.9|609.6|610|609.6|609.8|609.3|1000
1654853090000|2022-06-10 09:24:50|610.1|609.7|610.7|610.5|610.7|610.5|610.1|609.7|11511
1654853100000|2022-06-10 09:25:00|610.6|610.4|610.5|610.3|610.7|610.4|610.5|610.3|420
1654853120000|2022-06-10 09:25:20|610.6|610.4|611|610.6|611|610.6|610.6|610.4|2742
1654853130000|2022-06-10 09:25:30|611.1|610.7|611.4|610.9|611.5|611.1|611.1|610.7|5369
1654853140000|2022-06-10 09:25:40|611.3|611|611.4|611.1|611.4|611.1|611.3|611|54
1654853170000|2022-06-10 09:26:10|611.3|611.2|611.5|611.3|611.5|611.3|611.3|611.2|1185
1654853210000|2022-06-10 09:26:50|611.4|611.1|611|610.5|611.4|611.1|611|610.5|1280
1654853220000|2022-06-10 09:27:00|610.9|610.4|610.5|610.2|610.9|610.4|610.5|610.1|0
1654853230000|2022-06-10 09:27:10|610.6|610.1|610.5|610.1|610.6|610.1|610.5|610|1000
1654853250000|2022-06-10 09:27:30|610.7|610.2|610.8|610.3|611|610.5|610.7|610.2|2480
1654853270000|2022-06-10 09:27:50|611|610.4|611|610.5|611.1|610.7|611|610.4|562
1654853290000|2022-06-10 09:28:10|611.2|610.8|611.1|610.8|611.2|610.9|611|610.8|1320
1654853300000|2022-06-10 09:28:20|611.2|610.9|611.8|611.3|611.8|611.3|611.1|610.8|1989
1654853310000|2022-06-10 09:28:30|611.9|611.4|611.9|611.4|611.9|611.4|611.9|611.4|0
1654853320000|2022-06-10 09:28:40|612|611.5|612|611.7|612|611.7|612|611.5|7
1654853340000|2022-06-10 09:29:00|611.9|611.6|611.5|611.1|611.9|611.6|611.5|611.1|1244
1654853360000|2022-06-10 09:29:20|611.7|611.2|612.2|611.6|612.2|611.6|611.5|611.2|2681
1654853370000|2022-06-10 09:29:30|612||612||612||612||0
1654853390000|2022-06-10 09:29:50|611.9|611.7|611.9|611.5|611.9|611.7|611.7|611.5|500
1654853410000|2022-06-10 09:30:10||611.6||611.6||611.6||611.6|0
1654853420000|2022-06-10 09:30:20|612.1|611.7|612|611.6|612.2|611.8|612|611.6|1964
1654853430000|2022-06-10 09:30:30|611.9|611.5|611.9|611.6|611.9|611.6|611.9|611.5|0
1654853450000|2022-06-10 09:30:50|611.8|611.5|611.7|611.2|611.8|611.6|611.7|611.1|3477
1654853460000|2022-06-10 09:31:00|611.8|611.3|612.1|611.6|612.1|611.6|611.8|611.3|931
1654853470000|2022-06-10 09:31:10|612.2|611.7|612.5|611.9|612.5|611.9|612.2|611.7|0
1654853480000|2022-06-10 09:31:20|612.6|612|612.7|612.2|613.1|612.7|612.6|612|1742
1654853500000|2022-06-10 09:31:40|612.9|612.3|613.1|612.7|613.1|612.7|612.9|612.3|420
1654853510000|2022-06-10 09:31:50|613.2||613.1||613.2||613.1||0
1654853530000|2022-06-10 09:32:10|613|612.6|612.9|612.6|613|612.6|612.9|612.6|0
1654853540000|2022-06-10 09:32:20|612.8|612.5|612.6|612.2|613.2|612.6|612.6|612.1|12160
1654853560000|2022-06-10 09:32:40|612.7|612.3|612.7|612.3|612.7|612.5|612.6|612.3|3185
1654853570000|2022-06-10 09:32:50|612.6|612.2|612.5|612.2|612.6|612.4|612.4|612.2|1081
1654853580000|2022-06-10 09:33:00|612.4||612.4||612.4||612.4||0
1654853590000|2022-06-10 09:33:10|612.5|612.3|612.8|612.5|612.9|612.6|612.5|612.3|2288
1654853600000|2022-06-10 09:33:20|612.7|612.4|612.5|612|612.7|612.4|612.5|612|429
1654853610000|2022-06-10 09:33:30|612.6|612.1|612.7|612.2|612.8|612.2|612.5|612.1|2000
1654853620000|2022-06-10 09:33:40||612.3||612.4||612.4||612.3|0
1654853650000|2022-06-10 09:34:10|612.8|612.5|612.9|612.6|612.9|612.6|612.8|612.5|441
1654853660000|2022-06-10 09:34:20|613.1|612.7|613.1|612.9|613.2|612.9|613.1|612.7|618
1654853680000|2022-06-10 09:34:40|613|612.7|613.1|612.7|613.3|612.8|612.9|612.7|22
1654853700000|2022-06-10 09:35:00|||||||||140
1654853710000|2022-06-10 09:35:10|613|612.8|612.8|612.4|613|612.8|612.8|612.4|1599
1654853720000|2022-06-10 09:35:20|||||||||115
1654853740000|2022-06-10 09:35:40|612.7||612.7||612.8||612.6||0
1654853760000|2022-06-10 09:36:00|612.6|612.5|612.8|612.4|612.8|612.5|612.6|612.4|2394
1654853770000|2022-06-10 09:36:10|612.7||612.8||612.8||612.7||0
1654853780000|2022-06-10 09:36:20|612.9|612.5|612.4|612|613|612.5|612.4|612|4386
1654853790000|2022-06-10 09:36:30||612.1||612.1||612.1||612.1|0
1654853800000|2022-06-10 09:36:40|612.5|612.2|613.1|612.7|613.2|612.7|612.5|612.2|2178
1654853820000|2022-06-10 09:37:00|613|612.6|612.5|612|613|612.6|612.5|612|231
1654853840000|2022-06-10 09:37:20||612.2||612.2||612.2||612.2|0
1654853860000|2022-06-10 09:37:40|612.6|612.3|612.9|612.5|613|612.5|612.6|612.2|1169
1654853880000|2022-06-10 09:38:00|612.8|612.4|612.6|612.3|612.8|612.4|612.6|612.3|0
1654853890000|2022-06-10 09:38:10|612.8|612.4|612.9|612.6|613.1|612.6|612.8|612.4|1345
1654853930000|2022-06-10 09:38:50|613.1|612.7|613.1|612.6|613.1|612.7|613.1|612.6|146
1654853940000|2022-06-10 09:39:00|613.3|612.7|613.5|613|613.5|613|613.3|612.7|1200
1654853950000|2022-06-10 09:39:10|613.6||613.4||613.6||613.3||0
1654853960000|2022-06-10 09:39:20|613.3|612.9|613|612.6|613.4|612.9|613|612.6|1026
1654853970000|2022-06-10 09:39:30|612.9||613.1||613.1||612.9||0
1654853980000|2022-06-10 09:39:40|613||613||613||613||0
1654854000000|2022-06-10 09:40:00|612.9|612.7|612.7|612.4|612.9|612.7|612.6|612.4|1258
1654854010000|2022-06-10 09:40:10|612.8|612.5|612.9|612.5|612.9|612.6|612.7|612.4|238
1654854020000|2022-06-10 09:40:20|||||||||100
1654854030000|2022-06-10 09:40:30||612.4||612.4||612.4||612.4|0
1654854040000|2022-06-10 09:40:40|612.8|612.5|613|612.6|613|612.8|612.6|612.4|4134
1654854050000|2022-06-10 09:40:50|612.9|612.5|613|612.5|613|612.5|612.9|612.4|0
1654854070000|2022-06-10 09:41:10|612.9|612.6|612.9|612.4|612.9|612.8|612.8|612.4|1203
1654854080000|2022-06-10 09:41:20||612.5||612.4||612.5||612.4|0
1654854100000|2022-06-10 09:41:40||612.5||612.5||612.5||612.5|0
1654854120000|2022-06-10 09:42:00|612.8|612.6|612.6|612.4|612.8|612.6|612.5|612.4|2614
1654854130000|2022-06-10 09:42:10|612.7|612.5|612.7|612.4|613|612.8|612.5|612.4|20405
1654854140000|2022-06-10 09:42:20||612.5||612.5||612.5||612.4|0
1654854150000|2022-06-10 09:42:30|612.6|612.4|612.4|612|612.7|612.6|612.4|612|17133
1654854160000|2022-06-10 09:42:40|612.3|611.9|612|611.7|612.3|611.9|612|611.7|452
1654854170000|2022-06-10 09:42:50||611.6||611.6||611.6||611.6|0
1654854180000|2022-06-10 09:43:00|612.1|611.7|612.3|612|612.3|612|612.1|611.7|905
1654854190000|2022-06-10 09:43:10||611.9||612||612||611.9|0
1654854200000|2022-06-10 09:43:20|612.5|612.1|612.5|612.1|612.5|612.2|612.5|612.1|447
1654854210000|2022-06-10 09:43:30|612.4|612.2|612.4|612|612.4|612.2|612.4|612|114
1654854220000|2022-06-10 09:43:40|612.3|611.9|611.9|611.5|612.3|611.9|611.7|611.3|5293
1654854230000|2022-06-10 09:43:50|612|611.6|612.3|611.8|612.3|611.8|612|611.6|1147
1654854240000|2022-06-10 09:44:00||611.9||611.9||611.9||611.9|0
1654854250000|2022-06-10 09:44:10||612||612||612.1||611.9|500
1654854280000|2022-06-10 09:44:40|612.2|611.8|612|611.5|612.3|611.8|612|611.5|517
1654854300000|2022-06-10 09:45:00|611.9|611.4|611.9|611.4|611.9|611.4|611.9|611.4|0
1654854310000|2022-06-10 09:45:10|611.8|611.5|611.8|611.3|611.8|611.5|611.8|611.3|500
1654854320000|2022-06-10 09:45:20|611.7|611.5|611.7|611.5|611.7|611.5|611.7|611.5|0
1654854340000|2022-06-10 09:45:40|611.6|611.4|612|611.4|612.1|611.4|611.4|611.1|3281
1654854370000|2022-06-10 09:46:10|611.9||611.9||611.9||611.9||0
1654854390000|2022-06-10 09:46:30|611.8|611.3|611.8|611.4|611.9|611.5|611.6|611.2|759
1654854400000|2022-06-10 09:46:40|611.7||611.7||611.7||611.7||0
1654854410000|2022-06-10 09:46:50|611.8|611.5|612|611.5|612|611.6|611.7|611.5|1021
1654854420000|2022-06-10 09:47:00|611.9|611.4|611.9|611.4|611.9|611.4|611.9|611.4|0
1654854430000|2022-06-10 09:47:10|611.8||611.8||611.8||611.8||0
1654854450000|2022-06-10 09:47:30|611.7|611.3|611.3|611|611.8|611.3|611.3|610.9|517
1654854460000|2022-06-10 09:47:40|611.2|611.1|611.7|611.1|611.7|611.1|611.2|611.1|130
1654854470000|2022-06-10 09:47:50|611.3|611.2|611.6|611.1|611.7|611.3|611.3|611|4022
1654854490000|2022-06-10 09:48:10|611.5|611|611.5|611|611.5|611|611.5|611|0
1654854500000|2022-06-10 09:48:20|611.4|610.9|611.1|610.5|611.4|610.9|611|610.5|572
1654854510000|2022-06-10 09:48:30|611.2|610.7|611.3|610.9|611.5|611|611.2|610.7|469
1654854520000|2022-06-10 09:48:40||610.8||610.8||610.8||610.8|0
1654854530000|2022-06-10 09:48:50||610.9||610.9||610.9||610.9|34
1654854540000|2022-06-10 09:49:00||611||611||611||611|0
1654854550000|2022-06-10 09:49:10|611.2||611.2||611.3||611.2||0
1654854560000|2022-06-10 09:49:20|611.3|611.1|611.5|611.1|611.5|611.2|611.3|611|1142
1654854580000|2022-06-10 09:49:40|611.4|611|611.3|611|611.4|611|611.2|611|71
1654854590000|2022-06-10 09:49:50|611.2|611.1|611.5|611.1|611.5|611.1|611.2|611.1|0
1654854610000|2022-06-10 09:50:10|611.6|611.2|611.9|611.6|612.3|611.7|611.6|611.2|1402
1654854630000|2022-06-10 09:50:30|612|611.7|612.1|611.7|612.1|611.7|612|611.7|100
1654854640000|2022-06-10 09:50:40|612|611.6|611.5|611|612|611.6|611.5|611|1808
1654854650000|2022-06-10 09:50:50||611.1||611.1||611.1||611.1|0
1654854660000|2022-06-10 09:51:00||611||611||611||611|0
1654854670000|2022-06-10 09:51:10||611.1||611.1||611.1||611.1|0
1654854680000|2022-06-10 09:51:20|611.4|611.2|611.5|611.2|611.5|611.2|611.3|611.2|697
1654854690000|2022-06-10 09:51:30|611.4|611.1|611.5|611.1|611.5|611.1|611.4|611.1|0
1654854700000|2022-06-10 09:51:40|611.4|611|611.6|611.3|611.7|611.4|611.4|611|1511
1654854710000|2022-06-10 09:51:50|611.7|611.4|612.1|611.6|612.1|611.6|611.7|611.4|17
1654854730000|2022-06-10 09:52:10|612||612||612.1||612||0
1654854740000|2022-06-10 09:52:20|612.1||612.1||612.1||612.1||0
1654854750000|2022-06-10 09:52:30|612.2|611.7|611.7|611.5|612.2|611.8|611.7|611.5|2972
1654854770000|2022-06-10 09:52:50|611.6|611.6|611.8|611.5|612|611.7|611.6|611.5|7767
1654854820000|2022-06-10 09:53:40|611.7||611.7||611.9||611.7||2000
1654854840000|2022-06-10 09:54:00|611.8|611.6|612|611.7|612|611.7|611.8|611.5|1523
1654854850000|2022-06-10 09:54:10|611.9|611.6|611.6|611.5|611.9|611.6|611.6|611.5|30
1654854860000|2022-06-10 09:54:20|611.7||611.9||611.9||611.6||3482
1654854870000|2022-06-10 09:54:30|612|612|611.9|611.7|612.1|612|611.9|611.6|5259
1654854880000|2022-06-10 09:54:40|611.8|611.6|611.9|611.5|611.9|611.6|611.7|611.5|938
1654854890000|2022-06-10 09:54:50|611.8||611.8||611.8||611.7||0
1654854900000|2022-06-10 09:55:00|611.7||611.7||611.7||611.7||0
1654854920000|2022-06-10 09:55:20|611.8|611.6|611.7|611.5|611.8|611.6|611.7|611.5|1751
1654854930000|2022-06-10 09:55:30|611.6||611.7||611.7||611.6||2758
1654854940000|2022-06-10 09:55:40|611.6||611.6||611.6||611.6||4208
1654854950000|2022-06-10 09:55:50|611.7|611.6|611.6|611.5|611.8|611.6|611.6|611.5|9348
1654854970000|2022-06-10 09:56:10|611.5|611.4|611.3|611|611.6|611.5|611.2|611|12043
1654854980000|2022-06-10 09:56:20|611.1|610.9|610.9|610.5|611.2|611.1|610.9|610.5|4789
1654855000000|2022-06-10 09:56:40|610.8|610.4|610.4|610.1|610.8|610.4|610.3|610|4719
1654855010000|2022-06-10 09:56:50||610||610||610||610|0
1654855020000|2022-06-10 09:57:00|610.3|610.1|610.3|610|610.3|610.1|610.2|610|204
1654855030000|2022-06-10 09:57:10|610.4|610.1|610.8|610.4|610.9|610.6|610.4|610.1|4682
1654855040000|2022-06-10 09:57:20|610.7||610.7||610.7||610.7||0
1654855100000|2022-06-10 09:58:20|610.6|610.3|610.3|610|610.6|610.3|610|609.8|8995
1654855110000|2022-06-10 09:58:30|610.2|610.1|610.4|610.2|610.5|610.3|610.2|610|3062
1654855120000|2022-06-10 09:58:40|610.3||610.4||610.4||610.3||247
1654855130000|2022-06-10 09:58:50|610.5|610.3|610.8|610.4|610.8|610.4|610.5|610.3|868
1654855140000|2022-06-10 09:59:00|610.7|610.5|610.6|610.2|610.7|610.5|610.6|610.2|1215
1654855170000|2022-06-10 09:59:30|610.5|610.1|610.4|610.2|610.7|610.3|610.2|610.1|1064
1654855180000|2022-06-10 09:59:40||610.3||610.1||610.3||610|21
1654855190000|2022-06-10 09:59:50|610.5|610|610.4|610.1|610.5|610.4|610.4|610|6700
1654855200000|2022-06-10 10:00:00|610.5|610.2|610.4|610.3|610.5|610.3|610.4|610.2|1639
1654855210000|2022-06-10 10:00:10|610.5||610.4||610.6||610.4||373
1654855230000|2022-06-10 10:00:30|610.5||610.6||610.6||610.5||598
1654855270000|2022-06-10 10:01:10|610.7|610.4|611|610.6|611.1|610.6|610.7|610.3|2419
1654855280000|2022-06-10 10:01:20|610.9|610.7|610.5|610.1|610.9|610.7|610.2|610.1|8415
1654855310000|2022-06-10 10:01:50|610.6|610.2|610.5|610.2|610.7|610.2|610.5|610.2|0
1654855360000|2022-06-10 10:02:40|610.4||610.5||610.5||610.4||0
1654855390000|2022-06-10 10:03:10|610.4|610.1|610.1|610|610.4|610.1|610.1|610|2119
1654855400000|2022-06-10 10:03:20|610.2|610.1|610.3|610.1|610.3|610.1|610.1|610.1|1437
1654855410000|2022-06-10 10:03:30|610.4|610.2|610.7|610.3|610.7|610.3|610.4|610.2|657
1654855440000|2022-06-10 10:04:00|610.6||610.6||610.6||610.6||0
1654855450000|2022-06-10 10:04:10|610.7|610.4|610.6|610.4|610.7|610.4|610.6|610.4|0
1654855470000|2022-06-10 10:04:30|610.7|610.6|611|610.7|611|610.7|610.7|610.6|1383
1654855490000|2022-06-10 10:04:50|611.1|610.8|611.1|610.8|611.3|610.9|611.1|610.7|1890
1654855510000|2022-06-10 10:05:10||610.9||610.9||610.9||610.9|0
1654855530000|2022-06-10 10:05:30|611|610.8|610.9|610.7|611|610.8|610.9|610.7|1791
1654855550000|2022-06-10 10:05:50|611|610.8|611|610.7|611.1|610.8|611|610.7|500
1654855580000|2022-06-10 10:06:20|610.9||610.9||610.9||610.9||0
1654855610000|2022-06-10 10:06:50|611|610.8|611.3|611|611.3|611|611|610.8|740
1654855630000|2022-06-10 10:07:10|611.2||611.2||611.2||611.2||0
1654855640000|2022-06-10 10:07:20|611.3|611.1|611.7|611.4|611.8|611.4|611.3|610.9|1125
1654855670000|2022-06-10 10:07:50|611.8|611.5|612|611.5|612|611.5|611.8|611.5|0
1654855680000|2022-06-10 10:08:00||611.6||611.6||611.6||611.6|0
1654855700000|2022-06-10 10:08:20|611.9||611.9||611.9||611.8||100
1654855710000|2022-06-10 10:08:30|611.8||611.9||611.9||611.8||199
1654855730000|2022-06-10 10:08:50|||||||||10
1654855810000|2022-06-10 10:10:10|611.8||611.8||611.8||611.8||0
1654855820000|2022-06-10 10:10:20|611.7|611.5|611.7|611.4|611.7|611.5|611.6|611.4|316
1654855830000|2022-06-10 10:10:30|611.6||611.5||611.6||611.5||0
1654855840000|2022-06-10 10:10:40|611.4|611.3|611.4|611.2|611.4|611.3|611.4|611.2|20
1654855850000|2022-06-10 10:10:50|611.5|611.3|611.5|611.3|611.7|611.4|611.5|611.2|968
1654855880000|2022-06-10 10:11:20|611.4|611.2|611.4|611.1|611.4|611.2|611.3|610.9|921
1654855890000|2022-06-10 10:11:30||611.2||611.2||611.2||611.2|0
1654855900000|2022-06-10 10:11:40|611.6|611.5|611.6|611.2|611.6|611.5|611.4|611.2|2008
1654855920000|2022-06-10 10:12:00|611|611.1|611.3|611.1|611.5|611.2|611|610.9|10000
1654855930000|2022-06-10 10:12:10|611.2|611|611.3|610.9|611.3|611.1|611.2|610.8|765
1654855950000|2022-06-10 10:12:30|611.2|610.8|611.6|611.3|611.6|611.3|611.2|610.8|1580
1654855980000|2022-06-10 10:13:00||611.4||611.4||611.4||611.4|0
1654856030000|2022-06-10 10:13:50|611.7|611.6|611.6|611.4|611.7|611.6|611.5|611.4|2641
1654856040000|2022-06-10 10:14:00|||||||||500
1654856090000|2022-06-10 10:14:50|611.7|611.5|611.8|611.7|611.9|611.7|611.7|611.5|1979
1654856100000|2022-06-10 10:15:00|611.7|611.6|612|611.7|612.1|611.7|611.7|611.5|2010
1654856110000|2022-06-10 10:15:10|611.9|611.8|611.9|611.7|612|611.8|611.8|611.7|3413
1654856140000|2022-06-10 10:15:40|612|611.9|611.9|611.7|612|611.9|611.9|611.7|1700
1654856150000|2022-06-10 10:15:50|612|611.8|612|611.7|612|611.8|611.9|611.7|6420
1654856160000|2022-06-10 10:16:00||611.6||611.6||611.6||611.6|0
1654856170000|2022-06-10 10:16:10|612.1|611.7|612.1|611.7|612.2|611.9|612.1|611.7|701
1654856190000|2022-06-10 10:16:30|612.2|611.8|612.3|611.9|612.3|612|612.2|611.8|420
1654856200000|2022-06-10 10:16:40|||||||||5
1654856230000|2022-06-10 10:17:10|612.2||612.2||612.2||612.2||0
1654856250000|2022-06-10 10:17:30|612.4|612|612.1|611.9|612.4|612.1|612.1|611.8|6571
1654856310000|2022-06-10 10:18:30|612|612|612.2|611.9|612.2|612|612|611.9|1495
1654856320000|2022-06-10 10:18:40|612.1|611.8|611.9|611.6|612.1|611.8|611.7|611.4|1121
1654856330000|2022-06-10 10:18:50|612|611.5|611.9|611.5|612|611.5|611.9|611.5|0
1654856340000|2022-06-10 10:19:00|611.8||611.8||611.8||611.8||0
1654856350000|2022-06-10 10:19:10|611.7|611.6|611.6|611.3|611.8|611.6|611.6|611.2|725
1654856400000|2022-06-10 10:20:00|611.5||611.5||611.5||611.5||0
1654856440000|2022-06-10 10:20:40|611.4|611.4|611.5|611.3|611.6|611.4|611.4|611.3|2362
1654856460000|2022-06-10 10:21:00|611.6|611.4|611.6|611.3|611.6|611.4|611.6|611.3|750
1654856480000|2022-06-10 10:21:20|611.5||611.4||611.5||611.4||0
1654856490000|2022-06-10 10:21:30|611.5||611.5||611.6||611.5||574
1654856510000|2022-06-10 10:21:50|611.4|611.4|611.5|611.3|611.5|611.4|611.4|611.3|5609
1654856540000|2022-06-10 10:22:20||611.4||611.3||611.4||611.3|2880
1654856560000|2022-06-10 10:22:40|611.4|611.2|611.3|610.9|611.4|611.3|611.3|610.9|543
1654856600000|2022-06-10 10:23:20||611.1||611.1||611.1||611.1|0
1654856610000|2022-06-10 10:23:30|||||||||100
1654856640000|2022-06-10 10:24:00|611.2||611.2||611.2||611.2||0
1654856680000|2022-06-10 10:24:40|611.1|611|611|610.6|611.2|611|611|610.6|1100
1654856690000|2022-06-10 10:24:50|610.9||610.9||610.9||610.9||0
1654856740000|2022-06-10 10:25:40|610.8|610.7|610.8|610.7|610.8|610.7|610.8|610.7|0
1654856760000|2022-06-10 10:26:00|||||||||500
1654856770000|2022-06-10 10:26:10||610.6||610.6||610.6||610.6|563
1654856780000|2022-06-10 10:26:20|610.7|610.5|610.6|610.4|610.7|610.5|610.6|610.4|1498
1654856800000|2022-06-10 10:26:40|610.5|610.3|610.4|610|610.5|610.3|610.4|610|25
1654856810000|2022-06-10 10:26:50|610.3|610.1|610.5|610.2|610.5|610.4|610.2|610.1|2622
1654856820000|2022-06-10 10:27:00|610.6|610.3|611.3|610.8|611.3|610.8|610.6|610.3|1844
1654856830000|2022-06-10 10:27:10|611.2|610.9|611.2|610.9|611.2|610.9|611.2|610.9|0
1654856840000|2022-06-10 10:27:20|611.3|611|611.5|611.2|611.5|611.3|611.3|611|2609
1654856850000|2022-06-10 10:27:30|611.4||611.4||611.4||611.4||0
1654856910000|2022-06-10 10:28:30|611.5|611.3|611.5|611.4|611.5|611.4|611.5|611.2|6040
1654856920000|2022-06-10 10:28:40|||||||||1551
1654856940000|2022-06-10 10:29:00|||||||||1144
1654856950000|2022-06-10 10:29:10|611.4|611.3|611.5|611.1|611.5|611.3|611.4|611.1|1065
1654856960000|2022-06-10 10:29:20||611.2||611.2||611.2||611.2|0
1654856970000|2022-06-10 10:29:30|611.6|611.3|612.1|611.7|612.1|611.7|611.6|611.3|4532
1654856990000|2022-06-10 10:29:50||611.8||612||612||611.8|436
1654857000000|2022-06-10 10:30:00|612|611.9|612|611.6|612.1|611.9|612|611.6|2
1654857010000|2022-06-10 10:30:10||611.7||611.6||611.7||611.6|300
1654857020000|2022-06-10 10:30:20|611.9||611.9||611.9||611.9||0
1654857030000|2022-06-10 10:30:30|611.8|611.3|611.5|611.2|611.8|611.3|611.5|611.2|7064
1654857040000|2022-06-10 10:30:40||611.1||611.1||611.1||611.1|0
1654857050000|2022-06-10 10:30:50|611.4|611|611.4|611.1|611.5|611.1|611.4|611|0
1654857070000|2022-06-10 10:31:10|611.5|611.2|611.5|611.3|611.5|611.3|611.4|611.1|1721
1654857080000|2022-06-10 10:31:20|611.4||611.4||611.4||611.4||0
1654857130000|2022-06-10 10:32:10|611.3|611.2|611.3|610.9|611.4|611.2|611.3|610.9|1075
1654857170000|2022-06-10 10:32:50||611.1||611.1||611.1||611.1|0
1654857180000|2022-06-10 10:33:00|611.2|611.2|611.3|611.1|611.3|611.2|611.2|611.1|986
1654857200000|2022-06-10 10:33:20||611.2||611.2||611.2||611.2|0
1654857210000|2022-06-10 10:33:30|611.4|611.3|611.4|611.3|611.5|611.3|611.3|611.3|1934
1654857220000|2022-06-10 10:33:40|611.5|611.4|611.8|611.6|611.8|611.6|611.5|611.4|1389
1654857230000|2022-06-10 10:33:50|611.7|611.5|611.7|611.3|611.7|611.5|611.7|611.3|5
1654857270000|2022-06-10 10:34:30||611.4||611.4||611.4||611.4|0
1654857310000|2022-06-10 10:35:10|611.8|611.5|612.3|611.9|612.3|611.9|611.8|611.5|2203
1654857320000|2022-06-10 10:35:20|612.2||612.2||612.2||612.2||0
1654857340000|2022-06-10 10:35:40||611.8||612||612||611.8|0
1654857360000|2022-06-10 10:36:00|612.3|612.1|612.5|612.2|612.5|612.2|612.3|612.1|883
1654857370000|2022-06-10 10:36:10|612.6|612.3|612.9|612.5|612.9|612.5|612.6|612.3|496
1654857410000|2022-06-10 10:36:50|612.8|612.4|612.5|612.1|612.8|612.4|612.5|612.1|464
1654857420000|2022-06-10 10:37:00|612.6|612.2|612.7|612.3|612.7|612.3|612.6|612.2|0
1654857440000|2022-06-10 10:37:20|612.6|612.2|612.3|612.1|612.6|612.2|612.3|612.1|3173
1654857460000|2022-06-10 10:37:40|612.2|612|612.2|611.6|612.2|612|612.1|611.5|400
1654857470000|2022-06-10 10:37:50|612.1|611.5|612|611.5|612.1|611.5|612|611.5|0
1654857480000|2022-06-10 10:38:00|611.9|611.4|611.9|611.4|611.9|611.4|611.9|611.4|0
1654857490000|2022-06-10 10:38:10||611.5||611.5||611.5||611.5|0
1654857510000|2022-06-10 10:38:30|612|611.6|612.2|611.9|612.3|611.9|612|611.6|2948
1654857530000|2022-06-10 10:38:50|612.3|611.8|612.3|612.1|612.3|612.1|612.3|611.8|420
1654857540000|2022-06-10 10:39:00||612.2||612||612.2||611.9|898
1654857560000|2022-06-10 10:39:20|612.5|612.1|612.6|612.2|612.6|612.2|612.5|612.1|1500
1654857570000|2022-06-10 10:39:30|612.5||612.5||612.5||612.5||0
1654857620000|2022-06-10 10:40:20|612.6|612.3|612.9|612.6|612.9|612.6|612.6|612.3|1249
1654857630000|2022-06-10 10:40:30|613||613||613||613||0
1654857650000|2022-06-10 10:40:50|612.9||612.9||612.9||612.7||450
1654857660000|2022-06-10 10:41:00|612.8|612.7|612.9|612.7|612.9|612.7|612.8|612.6|2258
1654857670000|2022-06-10 10:41:10|613||613||613||613||200
1654857680000|2022-06-10 10:41:20|612.9|612.8|612.7|612.2|612.9|612.8|612.7|612.2|2513
1654857690000|2022-06-10 10:41:30|612.8|612.3|612.8|612.3|612.8|612.3|612.8|612.3|0
1654857700000|2022-06-10 10:41:40|612.7||612.7||612.7||612.7||0
1654857710000|2022-06-10 10:41:50|612.8|612.2|612.8|612.5|612.8|612.5|612.8|612.2|710
1654857770000|2022-06-10 10:42:50||612.6||612.6||612.6||612.4|638
1654857790000|2022-06-10 10:43:10|||||||||20
1654857800000|2022-06-10 10:43:20|||||||||125
1654857810000|2022-06-10 10:43:30|612.7|612.5|612.6|612.3|612.7|612.5|612.6|612.2|403
1654857820000|2022-06-10 10:43:40|612.5|612.2|612.4|612|612.5|612.2|612.4|612|1397
1654857830000|2022-06-10 10:43:50|612.5|612.2|612.8|612.5|612.8|612.5|612.5|612.2|1516
1654857840000|2022-06-10 10:44:00|612.7|612.4|612.6|612.1|612.7|612.4|612.6|612.1|19
1654857850000|2022-06-10 10:44:10||612.2||612.2||612.2||612.2|0
1654857880000|2022-06-10 10:44:40||612.3||612.3||612.3||612.3|0
1654857910000|2022-06-10 10:45:10|612.5|612.2|612.6|612.2|612.6|612.3|612.3|612.2|3462
1654857920000|2022-06-10 10:45:20||612.3||612.3||612.3||612.3|0
1654857980000|2022-06-10 10:46:20|612.7|612.4|612.8|612.6|612.8|612.6|612.7|612.4|1114
1654858000000|2022-06-10 10:46:40|612.9|612.7|612.9|612.7|612.9|612.7|612.9|612.7|635
1654858040000|2022-06-10 10:47:20|613|612.8|613|612.8|613|612.9|612.9|612.7|1321
1654858070000|2022-06-10 10:47:50|612.9|612.7|612.9|612.7|612.9|612.7|612.9|612.7|1186
1654858090000|2022-06-10 10:48:10|613||613||613||613||0
1654858100000|2022-06-10 10:48:20||612.8||612.8||612.8||612.8|0
1654858140000|2022-06-10 10:49:00|612.9||612.9||613||612.9||1343
1654858160000|2022-06-10 10:49:20|613||613||613||613||720
1654858180000|2022-06-10 10:49:40|613.1|612.9|613.2|613.1|613.3|613.1|613|612.9|11914
1654858220000|2022-06-10 10:50:20|613.3||613.3||613.3||613.3||353
1654858240000|2022-06-10 10:50:40|613.2|613.2|613.1|612.9|613.3|613.2|613.1|612.9|3555
1654858250000|2022-06-10 10:50:50|613|612.8|612.9|612.5|613|612.8|612.9|612.5|920
1654858260000|2022-06-10 10:51:00|612.8|612.4|612.9|612.6|612.9|612.7|612.8|612.4|957
1654858270000|2022-06-10 10:51:10||612.7||612.7||612.7||612.7|0
1654858280000|2022-06-10 10:51:20|613|612.8|613.1|612.9|613.2|612.9|613|612.8|1073
1654858290000|2022-06-10 10:51:30|613||613||613||613||0
1654858320000|2022-06-10 10:52:00|612.9|612.8|613|612.7|613|612.8|612.9|612.5|2585
1654858330000|2022-06-10 10:52:10|612.9||613||613||612.9||1000
1654858340000|2022-06-10 10:52:20|613.1|612.8|613.2|613|613.2|613|613.1|612.8|1000
1654858350000|2022-06-10 10:52:30|613.3|613.1|613.8|613.4|613.9|613.4|613.3|613.1|1561
1654858360000|2022-06-10 10:52:40|613.9|613.5|613.9|613.6|613.9|613.7|613.9|613.5|45
1654858380000|2022-06-10 10:53:00|614|613.7|613.9|613.7|614|613.8|613.9|613.7|554
1654858390000|2022-06-10 10:53:10||613.8||613.8||613.8||613.8|0
1654858400000|2022-06-10 10:53:20|614|613.9|614.3|614.1|614.5|614.1|614|613.9|6582
1654858410000|2022-06-10 10:53:30|614.2||614.3||614.3||614.2||0
1654858420000|2022-06-10 10:53:40||614||614.2||614.2||613.9|0
1654858430000|2022-06-10 10:53:50|||||||||130
1654858440000|2022-06-10 10:54:00|614.4|614.1|614.4|614|614.7|614.1|614.3|613.9|1164
1654858450000|2022-06-10 10:54:10|614.3|613.9|614.1|613.8|614.3|613.9|614.1|613.7|0
1654858470000|2022-06-10 10:54:30|614|613.7|614.1|613.9|614.1|613.9|614|613.7|0
1654858490000|2022-06-10 10:54:50|614|614|614.3|614.1|614.3|614.2|614|613.8|2162
1654858510000|2022-06-10 10:55:10||614.2||614.2||614.2||614.2|657
1654858530000|2022-06-10 10:55:30||614.1||614.1||614.1||614.1|11
1654858540000|2022-06-10 10:55:40|614.2|614|614|613.6|614.2|614|614|613.6|594
1654858550000|2022-06-10 10:55:50|614.1||614.1||614.1||614.1||0
1654858560000|2022-06-10 10:56:00||613.7||613.7||613.7||613.7|0
1654858570000|2022-06-10 10:56:10|614|613.6|613.6|613.2|614|613.6|613.6|613.2|474
1654858580000|2022-06-10 10:56:20|613.5|613.3|613.3|613|613.5|613.3|613.3|612.8|1498
1654858590000|2022-06-10 10:56:30|613.5|613.1|613.3|612.9|613.6|613.1|613.3|612.9|1200
1654858600000|2022-06-10 10:56:40|613.5|613|613.3|613.1|613.5|613.2|613.3|613|1600
1654858620000|2022-06-10 10:57:00|613.2|613|613|612.5|613.2|613|613|612.5|473
1654858630000|2022-06-10 10:57:10|612.9|612.4|612.7|612.3|612.9|612.4|612.5|612.1|5000
1654858640000|2022-06-10 10:57:20||612.4||612.1||612.4||612.1|320
1654858650000|2022-06-10 10:57:30|612.6|612|612.4|612|612.6|612|612.4|612|0
1654858660000|2022-06-10 10:57:40|612.3|611.9|612.1|611.6|612.3|611.9|612.1|611.6|2546
1654858670000|2022-06-10 10:57:50|612.2|611.5|612.3|611.9|612.3|611.9|612.1|611.5|0
1654858680000|2022-06-10 10:58:00|612.2|611.8|612|611.5|612.2|611.8|611.9|611.5|164
1654858690000|2022-06-10 10:58:10|611.9|611.6|611.9|611.5|611.9|611.6|611.9|611.5|500
1654858700000|2022-06-10 10:58:20|611.8|611.4|611.6|611.3|611.9|611.4|611.6|611.3|954
1654858710000|2022-06-10 10:58:30|611.8|611.4|611.8|611.4|611.8|611.5|611.6|611.3|2497
1654858720000|2022-06-10 10:58:40|611.5||611.8||611.8||611.5||1225
1654858730000|2022-06-10 10:58:50|611.7||611.7||611.7||611.7||0
1654858740000|2022-06-10 10:59:00|611.8|611.5|611.8|611.6|611.8|611.6|611.7|611.4|2006
1654858750000|2022-06-10 10:59:10|612|611.7|612.2|611.9|612.3|611.9|612|611.7|258
1654858760000|2022-06-10 10:59:20|612.1||612.1||612.1||612.1||0
1654858770000|2022-06-10 10:59:30|612|611.8|611.9|611.6|612|611.8|611.9|611.6|420
1654858790000|2022-06-10 10:59:50|611.8|611.5|611.8|611.4|611.8|611.5|611.8|611.4|302
1654858920000|2022-06-10 11:02:00|612|611.5|612|611.5|612|611.5|612|611.5|400
1654858930000|2022-06-10 11:02:10||611.6||611.6||611.6||611.6|0
1654858940000|2022-06-10 11:02:20|611.9||611.9||611.9||611.9||0
1654858950000|2022-06-10 11:02:30|611.8|611.5|611.8|611.5|611.8|611.5|611.8|611.5|281
1654859000000|2022-06-10 11:03:20|611.7|611.4|611.7|611.3|611.7|611.4|611.7|611.3|431
1654859010000|2022-06-10 11:03:30|611.6||611.6||611.6||611.6||0
1654859040000|2022-06-10 11:04:00|611.5||611.5||611.5||611.5||0
1654859060000|2022-06-10 11:04:20|611.6|611.4|611.7|611.5|611.9|611.6|611.5|611.3|8902
1654859080000|2022-06-10 11:04:40|611.6|611.4|611.6|611.3|611.7|611.4|611.6|611.3|619
1654859160000|2022-06-10 11:06:00|611.7|611.4|612.2|611.9|612.3|612.1|611.7|611.4|6256
1654859170000|2022-06-10 11:06:10|612.1|612|612.4|612|612.5|612.1|612.1|612|4657
1654859190000|2022-06-10 11:06:30|612.3|611.9|611.9|611.6|612.3|611.9|611.9|611.5|2351
1654859230000|2022-06-10 11:07:10|612|611.7|612|611.7|612.1|611.8|612|611.7|2105
1654859250000|2022-06-10 11:07:30|612.3|611.8|612.2|611.9|612.3|611.9|612.2|611.8|2500
1654859270000|2022-06-10 11:07:50|612.3|612|612.5|612.1|612.5|612.1|612.2|612|437
1654859290000|2022-06-10 11:08:10|612.4||612.3||612.4||612.3||0
1654859310000|2022-06-10 11:08:30|612.2|612|612.1|611.9|612.2|612|612.1|611.7|349
1654859330000|2022-06-10 11:08:50|612.2|612|612.2|612.1|612.2|612.1|612.1|611.9|957
1654859360000|2022-06-10 11:09:20|612.4|612.2|612.4|612.2|612.5|612.4|612.4|612.2|790
1654859380000|2022-06-10 11:09:40|612.5|612.3|612.8|612.4|612.9|612.5|612.5|612.3|721
1654859390000|2022-06-10 11:09:50|612.7|612.3|612.7|612.3|612.7|612.3|612.5|612.2|1165
1654859410000|2022-06-10 11:10:10|612.5|612.2|612.3|612.1|612.5|612.2|612.3|611.9|1176
1654859420000|2022-06-10 11:10:20|612.2|612|612.1|611.9|612.3|612.1|612.1|611.7|2920
1654859430000|2022-06-10 11:10:30|612.2|612|612.2|611.7|612.4|612.1|612.2|611.7|2651
1654859450000|2022-06-10 11:10:50|612.1|611.6|611.6|611.4|612.1|611.8|611.6|611.3|500
1654859460000|2022-06-10 11:11:00|611.7|611.5|611.6|611.5|611.8|611.5|611.6|611.4|1194
1654859470000|2022-06-10 11:11:10|611.8|611.6|611.7|611.3|611.9|611.6|611.6|611.3|760
1654859480000|2022-06-10 11:11:20|611.6||611.6||611.6||611.6||0
1654859490000|2022-06-10 11:11:30|611.5||611.5||611.5||611.5||0
1654859500000|2022-06-10 11:11:40|611.6|611.4|611.6|611.4|611.6|611.5|611.6|611.4|1396
1654859510000|2022-06-10 11:11:50|611.7|611.5|611.9|611.5|611.9|611.6|611.7|611.5|1613
1654859520000|2022-06-10 11:12:00|612.1|611.6|612.4|611.9|612.5|611.9|612.1|611.6|420
1654859540000|2022-06-10 11:12:20|612.5||612.5||612.5||612.5||0
1654859550000|2022-06-10 11:12:30|612.4||612.4||612.4||612.2||0
1654859560000|2022-06-10 11:12:40|612.5|612|612.4|612|612.5|612.1|612.2|612|2223
1654859580000|2022-06-10 11:13:00|612.3||612.3||612.3||612.3||0
1654859600000|2022-06-10 11:13:20||612.1||612||612.1||612|208
1654859620000|2022-06-10 11:13:40|612.2||612.3||612.3||612.2||0
1654859630000|2022-06-10 11:13:50|612.5|612.1|612|611.6|612.5|612.2|612|611.6|2792
1654859640000|2022-06-10 11:14:00|612.2|611.7|611.7|611.5|612.2|611.7|611.7|611.4|5850
1654859650000|2022-06-10 11:14:10|611.8|611.6|612|611.7|612|611.7|611.7|611.5|2024
1654859670000|2022-06-10 11:14:30||611.8||611.8||611.8||611.7|73
1654859680000|2022-06-10 11:14:40|612.2|611.9|612.2|611.8|612.2|611.9|612.2|611.8|0
1654859690000|2022-06-10 11:14:50|612.3|611.9|611.7|611.4|612.3|612|611.7|611.4|3305
1654859700000|2022-06-10 11:15:00|611.6|611.3|611.6|611.3|611.6|611.3|611.6|611.3|0
1654859710000|2022-06-10 11:15:10|611.8|611.7|611.7|611.3|611.8|611.7|611.6|611.3|20000
1654859720000|2022-06-10 11:15:20|611.6|611.4|611.9|611.5|611.9|611.7|611.6|611.4|2075
1654859730000|2022-06-10 11:15:30||611.6||611.6||611.6||611.6|200
1654859760000|2022-06-10 11:16:00|611.8|611.5|611.7|611.4|611.9|611.5|611.7|611.4|2817
1654859770000|2022-06-10 11:16:10|611.6|611.3|611.5|611.2|611.7|611.4|611.5|611.1|1984
1654859780000|2022-06-10 11:16:20|611.4|611.1|611.4|611|611.4|611.1|611.4|611|0
1654859820000|2022-06-10 11:17:00|611.2|611.1|611.2|611|611.2|611.1|611.2|611|58
1654859830000|2022-06-10 11:17:10|611.1|610.9|611|610.7|611.2|611|611|610.6|6557
1654859840000|2022-06-10 11:17:20||610.6||610.6||610.6||610.6|0
1654859850000|2022-06-10 11:17:30|610.9|610.5|610.9|610.7|611|610.7|610.9|610.5|4000
1654859860000|2022-06-10 11:17:40|611|610.8|611.2|610.8|611.3|611|611|610.7|5478
1654859870000|2022-06-10 11:17:50|611.3|610.9|611.3|611.2|611.4|611.2|611.3|610.9|10284
1654859900000|2022-06-10 11:18:20|611.4|611.3|611.4|611.2|611.4|611.3|611.4|611.2|1647
1654859910000|2022-06-10 11:18:30|611.3||611.3||611.4||611.3||5508
1654859920000|2022-06-10 11:18:40|611.2|611.1|611.2|610.9|611.3|611.1|611.1|610.8|14382
1654859950000|2022-06-10 11:19:10|611.1|610.8|611.1|610.9|611.2|610.9|611.1|610.8|246
1654859960000|2022-06-10 11:19:20|611.2|611|611.3|611.1|611.3|611.1|611.2|611|2799
1654859980000|2022-06-10 11:19:40|611.2|611|611.3|611|611.3|611|611.2|611|0
1654859990000|2022-06-10 11:19:50|611.2||611.1||611.2||611.1||0
1654860010000|2022-06-10 11:20:10|611|610.9|611|610.9|611|611|611|610.9|3020
1654860020000|2022-06-10 11:20:20|611.1|611|611.6|611.4|611.6|611.4|611.1|610.9|4429
1654860030000|2022-06-10 11:20:30|611.5|611.3|611.4|611.1|611.6|611.3|611.4|611.1|1049
1654860040000|2022-06-10 11:20:40|611.5|611.2|611.8|611.5|611.8|611.5|611.5|611.2|604
1654860060000|2022-06-10 11:21:00|611.9|611.6|612.2|611.9|612.3|612|611.9|611.6|1557
1654860070000|2022-06-10 11:21:10|612.1|611.8|611.9|611.5|612.1|611.8|611.9|611.5|6763
1654860080000|2022-06-10 11:21:20|611.8||611.8||611.8||611.8||0
1654860090000|2022-06-10 11:21:30|611.7|611.6|611.7|611.5|611.7|611.6|611.7|611.5|1000
1654860100000|2022-06-10 11:21:40||611.6||611.6||611.6||611.5|0
1654860110000|2022-06-10 11:21:50||611.5||611.5||611.5||611.5|71
1654860150000|2022-06-10 11:22:30|611.8||611.8||611.8||611.8||0
1654860160000|2022-06-10 11:22:40|611.9|611.6|612.3|612|612.3|612|611.9|611.6|1389
1654860200000|2022-06-10 11:23:20|612.2|612.1|612.3|612.1|612.3|612.1|612.2|612|773
1654860210000|2022-06-10 11:23:30|612.4|612.2|612.3|612.2|612.5|612.2|612.3|612.1|620
1654860220000|2022-06-10 11:23:40|||||||||1058
1654860230000|2022-06-10 11:23:50||612.1||611.9||612.1||611.9|182
1654860250000|2022-06-10 11:24:10|612.2||612.1||612.3||612.1||0
1654860270000|2022-06-10 11:24:30||612||612||612||612|0
1654860280000|2022-06-10 11:24:40|612|611.9|612|611.6|612|611.9|611.9|611.6|1320
1654860290000|2022-06-10 11:24:50||611.5||611.5||611.5||611.5|0
1654860300000|2022-06-10 11:25:00|611.9|611.6|611.9|611.6|611.9|611.6|611.9|611.6|0
1654860310000|2022-06-10 11:25:10|611.8||611.8||611.8||611.8||0
1654860320000|2022-06-10 11:25:20|611.9|611.7|611.9|611.7|611.9|611.7|611.9|611.7|1242
1654860330000|2022-06-10 11:25:30|611.8||611.8||611.8||611.8||270
1654860340000|2022-06-10 11:25:40||611.6||611.6||611.6||611.6|116
1654860360000|2022-06-10 11:26:00|611.9|611.8|611.9|611.8|611.9|611.8|611.9|611.8|1709
1654860380000|2022-06-10 11:26:20|612|612|612.5|612.1|612.5|612.1|612|612|923
1654860390000|2022-06-10 11:26:30|612.4|612.2|612.4|612.1|612.6|612.2|612.3|612.1|1679
1654860410000|2022-06-10 11:26:50|612.2|612|612.2|611.8|612.2|612|612.2|611.8|692
1654860430000|2022-06-10 11:27:10|612.1|611.9|612.1|611.9|612.1|611.9|612.1|611.9|0
1654860440000|2022-06-10 11:27:20|612|611.8|611.9|611.8|612|611.8|611.9|611.8|4
1654860450000|2022-06-10 11:27:30|611.8|611.6|611.9|611.8|611.9|611.8|611.8|611.6|3288
1654860460000|2022-06-10 11:27:40|612|611.9|612.2|611.8|612.2|611.9|612|611.8|1796
1654860470000|2022-06-10 11:27:50|612|611.9|612.2|611.9|612.2|612|612|611.9|1159
1654860480000|2022-06-10 11:28:00|612||612||612.2||612||0
1654860510000|2022-06-10 11:28:30||611.8||611.8||611.8||611.8|259
1654860550000|2022-06-10 11:29:10|611.9|611.7|611.9|611.6|612|611.7|611.9|611.6|601
1654860580000|2022-06-10 11:29:40|612|611.7|612.2|612|612.2|612|612|611.7|2478
1654860590000|2022-06-10 11:29:50|612.1|611.9|612|611.6|612.1|611.9|612|611.6|0
1654860600000|2022-06-10 11:30:00|611.8||611.8||611.8||611.8||0
1654860620000|2022-06-10 11:30:20|611.9|611.7|612|611.7|612.1|611.8|611.9|611.7|3046
1654860630000|2022-06-10 11:30:30|612.1|611.8|612.1|611.9|612.1|612|612.1|611.8|1489
1654860640000|2022-06-10 11:30:40|612.2|612|612.8|612.4|612.8|612.5|612.2|612|1296
1654860650000|2022-06-10 11:30:50|612.9|612.5|612.8|612.5|613|612.6|612.8|612.5|0
1654860660000|2022-06-10 11:31:00||612.6||612.6||612.6||612.6|0
1654860680000|2022-06-10 11:31:20|612.9|612.5|613.3|612.9|613.3|612.9|612.9|612.5|24
1654860690000|2022-06-10 11:31:30|613.4|613|613.6|613.1|613.6|613.1|613.3|613|1000
1654860700000|2022-06-10 11:31:40||613.2||613.3||613.3||613.2|0
1654860720000|2022-06-10 11:32:00|613.5|613.2|613.4|613.1|613.5|613.2|613.2|613.1|1902
1654860770000|2022-06-10 11:32:50|613.5|613.2|614.3|613.8|614.3|613.8|613.5|613.2|2869
1654860780000|2022-06-10 11:33:00|614.2||614.2||614.2||614.2||0
1654860800000|2022-06-10 11:33:20|614.3|614|614.3|614.2|614.3|614.2|614.3|614|1363
1654860810000|2022-06-10 11:33:30|614.2|614.1|614.3|614|614.5|614.3|614.2|614|1324
1654860860000|2022-06-10 11:34:20||614.2||614||614.2||614|7
1654860870000|2022-06-10 11:34:30|614.2|614.2|614.3|614|614.3|614.2|614.2|614|450
1654860880000|2022-06-10 11:34:40||614.2||614.2||614.2||614.2|0
1654860890000|2022-06-10 11:34:50|614.2|614.1|614.3|614.2|614.3|614.2|614.2|614|446
1654860900000|2022-06-10 11:35:00|614.2|614.1|613.9|613.5|614.3|614.1|613.9|613.5|3616
1654860910000|2022-06-10 11:35:10|614|613.6|613.9|613.6|614|613.6|613.9|613.6|1000
1654860920000|2022-06-10 11:35:20|614|613.7|614.2|613.7|614.3|613.8|614|613.7|1625
1654860930000|2022-06-10 11:35:30||613.8||613.8||613.8||613.8|0
1654860940000|2022-06-10 11:35:40|614.1||614.2||614.2||614.1||449
1654860950000|2022-06-10 11:35:50|614.1||614.1||614.1||614.1||0
1654860970000|2022-06-10 11:36:10|614|613.9|614|613.7|614|614|614|613.7|544
1654860980000|2022-06-10 11:36:20||613.8||613.8||613.8||613.8|40
1654861010000|2022-06-10 11:36:50|613.9|613.7|614|613.7|614|613.7|613.9|613.7|401
1654861030000|2022-06-10 11:37:10||613.8||613.8||613.8||613.8|0
1654861050000|2022-06-10 11:37:30|614.1|613.9|614.3|613.9|614.5|614.1|614|613.8|3592
1654861060000|2022-06-10 11:37:40||614||614||614||614|0
1654861070000|2022-06-10 11:37:50||614.1||614.2||614.2||614|0
1654861080000|2022-06-10 11:38:00|614.4|614.3|614.6|614.2|614.6|614.3|614.4|614.2|903
1654861090000|2022-06-10 11:38:10|614.7|614.3|614.7|614.2|614.8|614.3|614.7|614.2|0
1654861100000|2022-06-10 11:38:20||614.3||614.3||614.3||614.3|0
1654861110000|2022-06-10 11:38:30|614.6||614.4||614.7||614.4||0
1654861120000|2022-06-10 11:38:40|614.3|614.2|614.3|614|614.3|614.2|614.3|614|768
1654861130000|2022-06-10 11:38:50|614.4||614.4||614.4||614.4||0
1654861140000|2022-06-10 11:39:00|614.3||614.3||614.3||614.3||0
1654861170000|2022-06-10 11:39:30|614.4|614.1|614.5|614.2|614.7|614.2|614.4|614.1|2765
1654861180000|2022-06-10 11:39:40||614.1||614.3||614.3||614.1|0
1654861200000|2022-06-10 11:40:00|614.4|614.2|614.4|614.2|614.5|614.2|614.4|614.2|160
1654861260000|2022-06-10 11:41:00|614.5|614.3|614.8|614.5|614.9|614.5|614.5|614.3|2533
1654861270000|2022-06-10 11:41:10||614.6||614.6||614.6||614.5|0
1654861280000|2022-06-10 11:41:20|614.9|614.7|615.4|614.9|615.5|614.9|614.9|614.7|728
1654861290000|2022-06-10 11:41:30|615.3|615|615.4|615.1|615.4|615.1|615.3|614.9|500
1654861300000|2022-06-10 11:41:40||615.2||615.3||615.3||615.2|0
1654861310000|2022-06-10 11:41:50|615.5|615.4|615.9|615.4|615.9|615.4|615.5|615.3|420
1654861320000|2022-06-10 11:42:00||615.3||615.5||615.5||615.3|0
1654861330000|2022-06-10 11:42:10|615.8|615.4|615.7|615.4|615.8|615.4|615.6|615.4|1859
1654861340000|2022-06-10 11:42:20|615.6|615.3|615.5|615.3|615.6|615.3|615.5|615.3|458
1654861360000|2022-06-10 11:42:40|615.4|615.2|615.4|615|615.4|615.2|615.4|615|814
1654861370000|2022-06-10 11:42:50|615.5|615.1|615.6|615.4|615.6|615.4|615.5|615.1|884
1654861420000|2022-06-10 11:43:40|615.7|615.6|615.9|615.7|615.9|615.8|615.7|615.6|1187
1654861450000|2022-06-10 11:44:10|615.8|615.6|615.7|615.3|615.9|615.6|615.3|615|8365
1654861460000|2022-06-10 11:44:20|615.6||615.6||615.6||615.6||0
1654861470000|2022-06-10 11:44:30|615.5|615.2|615.4|615|615.5|615.2|615.3|615|745
1654861480000|2022-06-10 11:44:40|615.3||615.3||615.3||615.3||0
1654861540000|2022-06-10 11:45:40|615.4|615.1|615.5|615.4|615.5|615.4|615.4|615.1|4768
1654861550000|2022-06-10 11:45:50|615.4|615.3|615.4|615|615.4|615.3|615.4|615|15
1654861560000|2022-06-10 11:46:00|615.2|615.1|615.2|615.1|615.2|615.1|615.2|615.1|0
1654861570000|2022-06-10 11:46:10||615||615||615||615|485
1654861580000|2022-06-10 11:46:20|||||||||100
1654861590000|2022-06-10 11:46:30|615.1||615.2||615.2||615.1||1080
1654861610000|2022-06-10 11:46:50|615.3|615.1|615.4|615.2|615.4|615.2|615.3|615.1|449
1654861620000|2022-06-10 11:47:00|615.3|615.3|615.4|615.2|615.4|615.3|615.3|615.2|8145
1654861660000|2022-06-10 11:47:40||615.3||615.3||615.3||615.2|3948
1654861680000|2022-06-10 11:48:00|615.3|615.2|615.3|615.2|615.3|615.2|615.3|615.2|567
1654861690000|2022-06-10 11:48:10|615.4|615.3|615.4|615.3|615.4|615.3|615.4|615.3|300
1654861700000|2022-06-10 11:48:20|615.3|615.2|615.4|615.2|615.4|615.2|615.3|615.2|2700
1654861720000|2022-06-10 11:48:40|615.3|615.1|615.1|615|615.3|615.1|615.1|615|5000
1654861730000|2022-06-10 11:48:50|615.2||615.2||615.2||615.1||44
1654861740000|2022-06-10 11:49:00|615.1|614.8|614.7|614.3|615.1|614.8|614.7|614.3|6276
1654861750000|2022-06-10 11:49:10|614.6|614.2|614.5|614.1|614.6|614.2|614.5|614.1|0
1654861770000|2022-06-10 11:49:30|614.4|614|614.3|613.8|614.4|614|614.3|613.8|0
1654861800000|2022-06-10 11:50:00||613.9||614||614||613.9|0
1654861810000|2022-06-10 11:50:10|614.4|614.1|614.8|614.3|615.1|614.7|614.4|614.1|19037
1654861820000|2022-06-10 11:50:20|614.7|614.2|614.6|614.1|614.7|614.2|614.6|614.1|0
1654861840000|2022-06-10 11:50:40|||||||||100
1654861860000|2022-06-10 11:51:00|614.5|614|614.4|614.1|614.5|614.1|614.4|614|0
1654861960000|2022-06-10 11:52:40|614.5|614.2|614.8|614.3|614.8|614.3|614.4|614.1|2994
1654861980000|2022-06-10 11:53:00|614.9|614.4|614.7|614.4|614.9|614.6|614.7|614.4|386
1654862010000|2022-06-10 11:53:30|614.6||614.6||614.6||614.6||0
1654862020000|2022-06-10 11:53:40|614.5|614.3|614.7|614.3|614.8|614.6|614.5|614.1|5005
1654862030000|2022-06-10 11:53:50|614.6|614.2|614.5|614.1|614.6|614.2|614.5|614.1|0
1654862080000|2022-06-10 11:54:40|614.4|614|614.2|614|614.4|614|614.1|614|3381
1654862120000|2022-06-10 11:55:20|614.1||614.1||614.2||614.1||1299
1654862130000|2022-06-10 11:55:30|614.2||614.2||614.2||614.2||2719
1654862140000|2022-06-10 11:55:40|614.3|614.1|614.2|614|614.3|614.1|614.2|614|782
1654862160000|2022-06-10 11:56:00|||||||||4
1654862180000|2022-06-10 11:56:20|614.3|614.1|614.3|614|614.3|614.1|614.2|614|3116
1654862200000|2022-06-10 11:56:40|614.4|614.1|614.5|614.2|614.5|614.2|614.4|614.1|219
1654862210000|2022-06-10 11:56:50|614.4|614.1|614.5|614.2|614.5|614.2|614.4|614|500
1654862220000|2022-06-10 11:57:00||614.3||614.3||614.3||614.2|0
1654862240000|2022-06-10 11:57:20|614.4|614.2|614.2|614|614.4|614.2|614.2|614|1278
1654862250000|2022-06-10 11:57:30|614.3||614.3||614.3||614.3||0
1654862260000|2022-06-10 11:57:40|614.4|614.1|614.4|614.1|614.4|614.1|614.4|614|1300
1654862270000|2022-06-10 11:57:50|614.5|614.2|614.5|614.2|614.5|614.2|614.5|614.1|0
1654862290000|2022-06-10 11:58:10||614.3||614.3||614.3||614.3|0
1654862310000|2022-06-10 11:58:30|614.6|614.4|614.6|614.2|614.8|614.5|614.6|614.2|444
1654862320000|2022-06-10 11:58:40|614.7|614.3|614.7|614.3|614.7|614.3|614.7|614.3|0
1654862340000|2022-06-10 11:59:00|614.6|614.6|614.8|614.6|614.8|614.6|614.6|614.3|1213
1654862350000|2022-06-10 11:59:10||614.5||614.6||614.6||614.5|0
1654862380000|2022-06-10 11:59:40|614.9|614.7|615|614.8|615|614.8|614.9|614.6|274
1654862390000|2022-06-10 11:59:50|615.1|614.7|615.1|615|615.1|615|615.1|614.7|761
1654862400000|2022-06-10 12:00:00|615|614.9|615.4|615|615.4|615|615|614.9|8405
1654862410000|2022-06-10 12:00:10|615.5|615.1|615.9|615.5|616|615.5|615.4|615.1|12795
1654862460000|2022-06-10 12:01:00|616|615.6|616.3|615.9|616.3|615.9|616|615.6|811
1654862470000|2022-06-10 12:01:10|616.4|616|616.4|616|616.5|616.1|616.3|616|0
1654862480000|2022-06-10 12:01:20|616.5|616.1|616.8|616.4|616.8|616.4|616.5|616.1|610
1654862490000|2022-06-10 12:01:30|616.9||617||617.1||616.9||0
1654862510000|2022-06-10 12:01:50|617.1|616.5|617.3|616.8|617.3|616.8|617.1|616.5|0
1654862540000|2022-06-10 12:02:20|617.4|616.9|617.7|617|617.9|617.2|617.4|616.9|1143
1654862550000|2022-06-10 12:02:30|617.6||617.3||617.6||617.3||0
1654862560000|2022-06-10 12:02:40|617.2|616.9|617|616.5|617.2|616.9|617|616.5|433
1654862580000|2022-06-10 12:03:00|616.9|616.4|616.9|616.5|616.9|616.5|616.7|616.2|261
1654862590000|2022-06-10 12:03:10||616.4||616.5||616.5||616.4|0
1654862610000|2022-06-10 12:03:30|617||616.8||617||616.8||0
1654862620000|2022-06-10 12:03:40|616.9||616.9||616.9||616.9||0
1654862650000|2022-06-10 12:04:10|617|616.6|617.1|616.8|617.1|616.8|616.8|616.6|160
1654862660000|2022-06-10 12:04:20|617|616.7|616.9|616.5|617|616.7|616.9|616.5|631
1654862670000|2022-06-10 12:04:30|616.8|616.4|616.8|616.4|616.8|616.4|616.8|616.4|0
1654862680000|2022-06-10 12:04:40|616.7|616.3|616.4|615.7|616.7|616.3|616.4|615.7|232
1654862690000|2022-06-10 12:04:50||615.8||615.9||615.9||615.8|0
1654862710000|2022-06-10 12:05:10|616.3|616|616.3|616|616.3|616|616.3|616|0
1654862740000|2022-06-10 12:05:40|616.4|616.1|616.7|616.3|616.7|616.3|616.4|616.1|1462
1654862750000|2022-06-10 12:05:50||616.4||616.4||616.4||616.3|0
1654862760000|2022-06-10 12:06:00|616.8||616.8||616.8||616.8||0
1654862770000|2022-06-10 12:06:10|616.9|616.3|616.9|616.3|616.9|616.3|616.9|616.3|0
1654862780000|2022-06-10 12:06:20|617|616.5|616.5|615.9|617.1|616.6|616.5|615.9|2736
1654862790000|2022-06-10 12:06:30|616.2|615.8|616.5|615.9|616.5|615.9|616.2|615.8|300
1654862800000|2022-06-10 12:06:40|616.2|616|616.5|616|616.5|616|616.2|615.9|1002
1654862810000|2022-06-10 12:06:50||615.9||616||616||615.9|0
1654862820000|2022-06-10 12:07:00||616.1||616.2||616.2||616.1|0
1654862870000|2022-06-10 12:07:50|616.6|616.5|616.4|616.3|616.7|616.5|616.4|616|5621
1654862880000|2022-06-10 12:08:00|616.5|616.4|616.9|616.5|616.9|616.5|616.5|616.4|1290
1654862900000|2022-06-10 12:08:20||616.6||616.6||616.6||616.5|0
1654862920000|2022-06-10 12:08:40||616.7||616.7||616.7||616.7|0
1654862930000|2022-06-10 12:08:50|617|616.8|617.3|616.9|617.3|616.9|617|616.7|720
1654862940000|2022-06-10 12:09:00||617||617||617||617|0
1654862950000|2022-06-10 12:09:10|617.2|617.1|617.3|617.1|617.3|617.1|617.2|617.1|0
1654862960000|2022-06-10 12:09:20|617.2|617|617.2|616.8|617.2|617|617.1|616.8|3269
1654862980000|2022-06-10 12:09:40||616.9||616.9||616.9||616.9|0
1654863010000|2022-06-10 12:10:10|617.1|617|617.1|616.6|617.1|617|617|616.6|924
1654863020000|2022-06-10 12:10:20||616.7||616.7||616.7||616.7|0
1654863050000|2022-06-10 12:10:50|617|616.8|617|616.8|617.1|616.8|617|616.8|0
1654863060000|2022-06-10 12:11:00|617.1|616.9|617.7|617.3|617.7|617.4|617.1|616.9|2291
1654863070000|2022-06-10 12:11:10|617.6|617.4|617.6|617.4|617.7|617.4|617.6|617.4|0
1654863080000|2022-06-10 12:11:20|617.7|617.5|617.7|617.4|617.7|617.5|617.7|617.4|50
1654863100000|2022-06-10 12:11:40|617.8|617.5|618|617.5|618.1|617.5|617.8|617.4|240
1654863110000|2022-06-10 12:11:50|617.8|617.4|618.2|617.7|618.3|618|617.8|617.4|5000
1654863120000|2022-06-10 12:12:00|618.1|617.6|617.8|617.4|618.1|617.7|617.8|617.4|427
1654863130000|2022-06-10 12:12:10|617.7|617.3|617.4|616.9|617.7|617.3|617.4|616.9|298
1654863140000|2022-06-10 12:12:20|617.5|617|617.6|617.3|617.6|617.3|617.5|617|1410
1654863150000|2022-06-10 12:12:30|617.7|617.4|617.8|617.4|617.8|617.5|617.7|617.4|0
1654863160000|2022-06-10 12:12:40||617.5||617.5||617.5||617.5|0
1654863180000|2022-06-10 12:13:00|617.9|617.6|618.1|617.7|618.1|617.7|617.9|617.6|0
1654863190000|2022-06-10 12:13:10|618.2||618.2||618.2||618.2||0
1654863210000|2022-06-10 12:13:30|618.3|617.8|618.1|617.8|618.4|617.8|618.1|617.8|1000
1654863220000|2022-06-10 12:13:40|618||618.1||618.1||618||0
1654863230000|2022-06-10 12:13:50|618|617.7|617.8|617.6|618|617.7|617.8|617.4|975
1654863250000|2022-06-10 12:14:10|617.9|617.7|618.1|617.7|618.1|617.7|617.9|617.6|1950
1654863260000|2022-06-10 12:14:20|618.2|617.8|618.3|617.8|618.3|617.8|618.2|617.8|0
1654863270000|2022-06-10 12:14:30|618.2|617.7|618.3|618|618.3|618|618.2|617.7|9
1654863280000|2022-06-10 12:14:40|618.4|617.9|618.2|617.6|618.5|617.9|618|617.6|631
1654863290000|2022-06-10 12:14:50|618.1|617.5|617.9|617.3|618.1|617.5|617.8|617.3|818
1654863310000|2022-06-10 12:15:10||617.4||617.5||617.5||617.4|0
1654863350000|2022-06-10 12:15:50|618|617.6|617.9|617.6|618|617.6|617.9|617.6|708
1654863360000|2022-06-10 12:16:00|618|617.7|618.8|618.3|618.8|618.3|618|617.7|2327
1654863370000|2022-06-10 12:16:10||618.4||618.4||618.4||618.4|220
1654863390000|2022-06-10 12:16:30|618.7|618.3|618.6|617.9|618.7|618.3|618.3|617.9|3393
1654863400000|2022-06-10 12:16:40|618.5||618.5||618.5||618.5||0
1654863410000|2022-06-10 12:16:50||618||618.1||618.1||618|0
1654863430000|2022-06-10 12:17:10||618.2||618.2||618.2||618.1|920
1654863440000|2022-06-10 12:17:20||618.1||618.1||618.1||618.1|0
1654863450000|2022-06-10 12:17:30|618.6|618.5|619|618.6|619|618.6|618.6|618.5|1526
1654863460000|2022-06-10 12:17:40|618.9|618.5|618.9|618.6|618.9|618.6|618.9|618.5|1000
1654863480000|2022-06-10 12:18:00|618.8|618.3|618.7|618.2|618.9|618.4|618.7|618.1|5000
1654863510000|2022-06-10 12:18:30||618.1||618.3||618.3||618.1|0
1654863520000|2022-06-10 12:18:40|618.8|618.4|618.7|618.6|618.9|618.6|618.7|618.4|1113
1654863540000|2022-06-10 12:19:00|618.8|618.7|619.1|618.7|619.1|618.7|618.8|618.7|19
1654863580000|2022-06-10 12:19:40|619|618.6|618.7|618.3|619|618.6|618.7|618.3|2885
1654863590000|2022-06-10 12:19:50|618.6|618.2|618.4|617.9|618.6|618.3|618.3|617.8|729
1654863600000|2022-06-10 12:20:00|617.9|617.8|618.3|617.8|618.4|618|617.9|617.8|15000
1654863620000|2022-06-10 12:20:20|618.2|617.9|618.2|617.9|618.4|617.9|618.2|617.9|0
1654863630000|2022-06-10 12:20:30|618.3|618|618.6|618.3|618.6|618.3|618.3|618|706
1654863640000|2022-06-10 12:20:40||618.4||618.4||618.4||618.4|0
1654863660000|2022-06-10 12:21:00|618.5|618.3|618.6|618.3|618.6|618.3|618.5|618.3|78
1654863670000|2022-06-10 12:21:10|618.7|618.4|619.4|618.8|619.5|618.9|618.7|618.4|1340
1654863690000|2022-06-10 12:21:30|619.3|618.7|619.1|618.7|619.3|618.7|619|618.5|0
1654863710000|2022-06-10 12:21:50|619|618.8|619.1|618.8|619.1|618.8|619|618.8|500
1654863730000|2022-06-10 12:22:10|619|618.7|619.1|618.7|619.1|618.8|619|618.7|720
1654863740000|2022-06-10 12:22:20||618.8||618.8||618.8||618.8|0
1654863750000|2022-06-10 12:22:30|619.2|618.9|619.2|618.8|619.3|618.9|619.2|618.8|1080
1654863760000|2022-06-10 12:22:40|619.1|618.7|619|618.7|619.1|618.7|618.9|618.7|13
1654863770000|2022-06-10 12:22:50|619.1|618.8|619.1|618.7|619.1|618.8|619.1|618.7|520
1654863780000|2022-06-10 12:23:00|619|618.6|618.6|618.3|619|618.6|618.6|618.1|1744
1654863790000|2022-06-10 12:23:10|618.7|618.4|618.7|618.5|618.7|618.5|618.7|618.4|550
1654863800000|2022-06-10 12:23:20|618.8|618.6|618.9|618.4|618.9|618.6|618.8|618.3|420
1654863810000|2022-06-10 12:23:30|619|618.5|619|618.6|619|618.6|619|618.5|0
1654863820000|2022-06-10 12:23:40|618.9|618.7|619.2|618.7|619.2|618.7|618.9|618.6|1400
1654863830000|2022-06-10 12:23:50|619.3|619|619.3|619.1|619.4|619.1|619.2|618.7|3541
1654863840000|2022-06-10 12:24:00|619.4|619.6|619.9|619.6|620.3|619.9|619.4|619.6|23077
1654863850000|2022-06-10 12:24:10|619.8|619.7|619.6|619|619.8|619.7|619.6|619|16667
1654863860000|2022-06-10 12:24:20||619.1||619.2||619.2||619.1|1000
1654863870000|2022-06-10 12:24:30|619.5|619.1|619.3|618.9|619.5|619.1|619.3|618.8|168
1654863880000|2022-06-10 12:24:40||618.8||618.8||618.8||618.8|0
1654863900000|2022-06-10 12:25:00|619.2|618.9|619.1|618.8|619.2|618.9|619.1|618.8|0
1654863910000|2022-06-10 12:25:10||618.7||618.7||618.7||618.7|0
1654863920000|2022-06-10 12:25:20|619.5|619.2|620|619.5|620.1|619.5|619.5|619.2|572
1654863930000|2022-06-10 12:25:30|620.1|619.4|620.1|619.6|620.2|619.6|620.1|619.4|161
1654863940000|2022-06-10 12:25:40|620.2|619.7|620.4|619.9|620.5|619.9|620.2|619.7|0
1654863950000|2022-06-10 12:25:50|620.5|620|620.7|620.1|620.7|620.1|620.5|620|0
1654863960000|2022-06-10 12:26:00||620.2||620.3||620.3||620.2|0
1654863970000|2022-06-10 12:26:10|620.6||620.6||620.6||620.6||0
1654863980000|2022-06-10 12:26:20|620.5|620.2|620.5|620.2|620.5|620.2|620.4|620.2|478
1654863990000|2022-06-10 12:26:30|620.4|620.1|620.2|619.7|620.4|620.1|620.2|619.7|1
1654864000000|2022-06-10 12:26:40||619.6||620||620||619.6|0
1654864020000|2022-06-10 12:27:00|620.4|620.1|620.5|620|620.5|620.1|620.2|620|742
1654864030000|2022-06-10 12:27:10|620.4|619.9|620.4|620|620.4|620|620|619.5|3922
1654864050000|2022-06-10 12:27:30|620.5|620.1|620.8|620.3|620.8|620.4|620.5|620.1|0
1654864060000|2022-06-10 12:27:40|620.9|620.4|620.9|620.4|620.9|620.4|620.9|620.4|0
1654864070000|2022-06-10 12:27:50|621|620.5|620.7|620.4|621.2|620.5|620.7|620.4|775
1654864080000|2022-06-10 12:28:00|620.6|620.3|620.4|620|620.6|620.3|620.4|620|322
1654864100000|2022-06-10 12:28:20|620.3||620.3||620.3||620.3||0
1654864110000|2022-06-10 12:28:30|620.4|620.1|620.7|620.4|620.7|620.4|620.4|620.1|1729
1654864120000|2022-06-10 12:28:40|620.5||620.9||620.9||620.5||1000
1654864140000|2022-06-10 12:29:00|621|620.3|620.5|620.2|621|620.3|620.5|620.1|898
1654864150000|2022-06-10 12:29:10|620.7||620.8||620.8||620.7||0
1654864160000|2022-06-10 12:29:20|620.7|620.1|620.3|620|620.7|620.1|620.3|620|490
1654864190000|2022-06-10 12:29:50|620.5|620.1|620.6|620.1|620.6|620.1|620.5|620|0
1654864200000|2022-06-10 12:30:00|620.5|619.9|618.2|617.5|620.5|619.9|618|617.5|8754
1654864210000|2022-06-10 12:30:10|618.1|617.3|618.2|617.5|618.2|617.5|616.9|616.6|22231
1654864220000|2022-06-10 12:30:20|618.1|617.8|619.3|618.5|619.4|618.5|618.1|617.5|3293
1654864230000|2022-06-10 12:30:30|619.4|618.6|620|619.2|620.2|619.2|619.4|618.6|2275
1654864240000|2022-06-10 12:30:40|619.9||620.1||620.1||619.8||0
1654864250000|2022-06-10 12:30:50|620|619.1|619.4|618.7|620.1|619.1|619.4|618.7|587
1654864260000|2022-06-10 12:31:00|619.3|618.6|618.1|617.6|619.3|618.6|618.1|617.5|598
1654864270000|2022-06-10 12:31:10|618|617.5|618.1|617.6|618.4|617.9|618|617.4|3704
1654864280000|2022-06-10 12:31:20|618.2|617.7|618.1|617.5|618.5|617.9|618|617.3|20968
1654864290000|2022-06-10 12:31:30|618|617.4|618.1|617.5|618.3|618|618|617.2|585
1654864300000|2022-06-10 12:31:40|618|617.4|617.4|616.9|618|617.4|617.4|616.7|8643
1654864310000|2022-06-10 12:31:50|617.5|617|617.5|616.9|618|617.5|617.5|616.9|5664
1654864320000|2022-06-10 12:32:00|617.4|616.8|616.7|616.5|617.4|616.8|616.7|616.1|3697
1654864330000|2022-06-10 12:32:10|616.9|616.2|618|617.6|618.2|617.6|616.9|616.1|5075
1654864340000|2022-06-10 12:32:20|618.1|617.7|616.8|616.3|618.2|617.7|616.8|616.3|6186
1654864350000|2022-06-10 12:32:30|616.7|616.2|616.3|616|616.7|616.2|616.3|616|0
1654864360000|2022-06-10 12:32:40||616.1||616||616.1||616|350
1654864370000|2022-06-10 12:32:50|616.4|616.1|616.5|616|616.5|616.2|616.4|616|2878
1654864380000|2022-06-10 12:33:00|616.6|616.1|616.5|616|617|616.4|616.5|616|1066
1654864390000|2022-06-10 12:33:10|616.6|616.1|616.5|616|616.7|616.1|616.5|616|1415
1654864400000|2022-06-10 12:33:20|616.6|616.1|616.8|616.3|617|616.3|616.2|615.8|8683
1654864410000|2022-06-10 12:33:30|616.7|616.2|616.3|615.7|616.7|616.2|616.1|615.5|38
1654864430000|2022-06-10 12:33:50|616.2|615.8|615.5|615|616.2|615.8|615.5|615|1706
1654864440000|2022-06-10 12:34:00|615.4|614.9|614.9|614.5|615.4|614.9|614.9|614.5|710
1654864450000|2022-06-10 12:34:10|614.8|614.4|614|613.5|614.8|614.4|614|613.3|14412
1654864460000|2022-06-10 12:34:20|614.2|613.6|613.9|613.1|614.2|613.9|613.9|613.1|4880
1654864470000|2022-06-10 12:34:30|614.1|613.2|614.6|614|614.7|614.2|614.1|613.2|1256
1654864490000|2022-06-10 12:34:50|614.5|613.7|613.9|613.3|614.5|613.7|613.9|613.1|18840
1654864500000|2022-06-10 12:35:00|614|613.4|614.5|613.8|614.5|613.8|614|613.4|5472
1654864510000|2022-06-10 12:35:10|614.4||614.4||614.5||614.4||0
1654864520000|2022-06-10 12:35:20|614.3|613.9|614.2|613.9|614.6|614|614.2|613.7|1401
1654864530000|2022-06-10 12:35:30|614.1|613.7|613.3|612.6|614.1|613.7|613.3|612.6|5209
1654864540000|2022-06-10 12:35:40|613.5|612.7|613.5|612.9|613.5|613.1|613.3|612.7|4897
1654864550000|2022-06-10 12:35:50|613.4|613|613.4|613|613.4|613|613.4|613|0
1654864560000|2022-06-10 12:36:00|613.3|612.9|613.2|612.6|613.3|612.9|613.1|612.6|0
1654864570000|2022-06-10 12:36:10|613.3|612.9|613.3|612.9|613.6|613.4|613.3|612.6|21259
1654864580000|2022-06-10 12:36:20|613.2|612.7|613.1|612.6|613.3|612.9|613.1|612.6|420
1654864600000|2022-06-10 12:36:40|613|612.5|613|612.5|613|612.5|613|612.5|40
1654864610000|2022-06-10 12:36:50|612.9|612.6|612.9|612.5|613.1|612.7|612.9|612.5|8059
1654864620000|2022-06-10 12:37:00|612.8|612.3|612.4|612|612.8|612.4|612.4|612|10765
1654864630000|2022-06-10 12:37:10|612.6|612.1|612.6|612|612.6|612.4|612.4|612|6119
1654864640000|2022-06-10 12:37:20|612.8|612.1|612.8|612.2|612.8|612.4|612.6|612.1|10035
1654864650000|2022-06-10 12:37:30|612.7|612.1|612.9|612.4|613|612.9|612.7|612.1|10000
1654864660000|2022-06-10 12:37:40||612.5||612.5||612.5||612.5|570
1654864670000|2022-06-10 12:37:50|612.8|612.4|612.1|611.5|612.8|612.4|612.1|611.4|7852
1654864680000|2022-06-10 12:38:00||611.6||611.6||611.6||611.6|0
1654864690000|2022-06-10 12:38:10|612|611.5|612.3|611.8|612.3|611.9|611.8|611.4|5622
1654864700000|2022-06-10 12:38:20|612.4|611.9|612.7|612|612.8|612.3|612.4|611.8|1017
1654864710000|2022-06-10 12:38:30|612.6|611.9|613|612.4|613.3|612.6|612.6|611.9|1302
1654864720000|2022-06-10 12:38:40|613.1|612.5|613.1|612.7|613.4|612.7|612.8|612.4|23326
1654864730000|2022-06-10 12:38:50|613|612.5|613|612.5|613|612.5|612.7|612.3|3676
1654864740000|2022-06-10 12:39:00|613.2|612.6|613.8|613.1|613.8|613.1|613.2|612.6|1848
1654864750000|2022-06-10 12:39:10|613.7|613|613.5|613|613.7|613|613.5|613|0
1654864770000|2022-06-10 12:39:30|613.4|612.9|613.4|612.8|613.4|612.9|613.4|612.8|0
1654864780000|2022-06-10 12:39:40|613.3|612.7|613|612.7|613.3|612.8|613|612.4|2691
1654864790000|2022-06-10 12:39:50||612.6||612.6||612.6||612.6|0
1654864800000|2022-06-10 12:40:00||612.7||612.6||612.7||612.6|0
1654864810000|2022-06-10 12:40:10|613.2|612.7|613.2|612.6|613.4|612.9|613|612.6|12209
1654864820000|2022-06-10 12:40:20|613.1|612.7|613.1|612.6|613.1|612.7|613.1|612.6|0
1654864830000|2022-06-10 12:40:30|613||613||613||613||0
1654864840000|2022-06-10 12:40:40|612.9||612.9||612.9||612.9||0
1654864850000|2022-06-10 12:40:50|613|612.7|613.1|612.9|613.2|612.9|613|612.7|8845
1654864860000|2022-06-10 12:41:00|613.3|613|613.6|613.3|613.7|613.3|613.1|612.9|2296
1654864870000|2022-06-10 12:41:10|613.7|613.2|613.5|613|613.9|613.2|613.5|612.9|6391
1654864880000|2022-06-10 12:41:20|613.4|612.9|613.4|612.9|613.7|613.5|613.3|612.9|28055
1654864890000|2022-06-10 12:41:30|613.3|613|613.4|612.9|613.4|613.1|613.3|612.9|426
1654864900000|2022-06-10 12:41:40|613.5|613|613.6|613.1|613.6|613.2|613.5|613|3805
1654864910000|2022-06-10 12:41:50|613.9|613.8|614.4|613.7|614.6|613.8|613.8|613.2|11300
1654864920000|2022-06-10 12:42:00|614.3|613.6|613.9|613.4|614.4|613.7|613.9|613.4|3163
1654864930000|2022-06-10 12:42:10|613.8|613.5|613.9|613.4|613.9|613.7|613.8|613.4|3473
1654864950000|2022-06-10 12:42:30|613.8|613.3|613.4|613|613.8|613.3|613.4|612.9|3
1654864960000|2022-06-10 12:42:40|613.3|613.1|613.4|612.7|613.4|613.1|613.3|612.7|6713
1654864970000|2022-06-10 12:42:50|613.6|612.8|613.8|613.3|613.8|613.5|613.6|612.8|3412
1654864980000|2022-06-10 12:43:00|614|613.4|614|613.6|614|613.7|614|613.4|2198
1654864990000|2022-06-10 12:43:10|613.9|613.4|614|613.6|614|613.6|613.7|613.1|2506
1654865000000|2022-06-10 12:43:20|613.9|613.5|613.9|613.3|613.9|613.5|613.9|613.3|0
1654865010000|2022-06-10 12:43:30||613.2||613.2||613.2||613.1|0
1654865020000|2022-06-10 12:43:40|613.8|613.3|614.2|613.6|614.3|613.9|613.8|613.3|1939
1654865040000|2022-06-10 12:44:00|614.1|613.8|613.9|613.4|614.1|613.8|613.9|613.4|81
1654865060000|2022-06-10 12:44:20|613.8|613.3|613.1|612.6|613.8|613.3|613.1|612.6|1496
1654865070000|2022-06-10 12:44:30|613|613|613|612.6|613|613|613|612.6|500
1654865080000|2022-06-10 12:44:40|613.2|612.7|613.3|612.9|613.3|612.9|613|612.7|1781
1654865090000|2022-06-10 12:44:50|613.4|613|613.4|613|613.4|613|613.4|613|0
1654865100000|2022-06-10 12:45:00|613.5|613.1|613.8|613.2|613.8|613.2|613.5|613.1|0
1654865110000|2022-06-10 12:45:10|613.9|613.3|614.2|613.7|614.2|613.8|613.9|613.3|587
1654865120000|2022-06-10 12:45:20|614.1|613.6|613.6|613|614.1|613.6|613.6|613|2577
1654865130000|2022-06-10 12:45:30|613.7|613.1|613.7|613.2|613.7|613.2|613.7|613.1|0
1654865140000|2022-06-10 12:45:40|613.6|613.1|613.4|613|613.6|613.1|613.4|613|0
1654865150000|2022-06-10 12:45:50|613.5|613.1|613.5|613|613.6|613.1|613.5|613|0
1654865170000|2022-06-10 12:46:10||613.1||613.2||613.2||613.1|0
1654865190000|2022-06-10 12:46:30|613.6|613.3|614.3|613.8|614.3|613.8|613.6|613.3|2381
1654865200000|2022-06-10 12:46:40|614.4||614.3||614.4||614.3||0
1654865210000|2022-06-10 12:46:50||613.9||614||614||613.9|0
1654865220000|2022-06-10 12:47:00|614.4|614.1|614.4|614|614.6|614.3|614.4|614|466
1654865230000|2022-06-10 12:47:10||614.1||614.1||614.1||614.1|0
1654865240000|2022-06-10 12:47:20|614.3|614|614|613.7|614.3|614|613.8|613.1|12247
1654865250000|2022-06-10 12:47:30||613.6||613.6||613.6||613.5|1688
1654865260000|2022-06-10 12:47:40|614.2|613.7|614.4|614|614.4|614.1|614.2|613.7|1396
1654865280000|2022-06-10 12:48:00|614.3|614.1|614.3|614|614.3|614.2|614.3|614|932
1654865300000|2022-06-10 12:48:20|614.4|614.1|614.9|614.3|614.9|614.3|614.3|614|3240
1654865310000|2022-06-10 12:48:30||614.4||614.4||614.4||614.4|0
1654865320000|2022-06-10 12:48:40|614.8||614.9||614.9||614.8||0
1654865330000|2022-06-10 12:48:50|614.8|614.2|614.5|614.2|614.8|614.2|614.4|614.2|243
1654865380000|2022-06-10 12:49:40|614.4||614.5||614.5||614.4||0
1654865390000|2022-06-10 12:49:50|614.4|614.1|614.1|613.7|614.5|614.1|614.1|613.6|1549
1654865400000|2022-06-10 12:50:00|614|613.6|613.9|613.5|614.1|613.6|613.9|613.3|0
1654865410000|2022-06-10 12:50:10|614|613.6|614|613.6|614.1|613.6|614|613.6|0
1654865420000|2022-06-10 12:50:20|614.1|613.5|614.3|613.8|614.4|614|614.1|613.5|1830
1654865430000|2022-06-10 12:50:30|614.2|613.7|614.7|614.1|614.7|614.2|614.2|613.6|620
1654865440000|2022-06-10 12:50:40|614.6|614|614.6|614.1|614.6|614.1|614.5|613.9|0
1654865460000|2022-06-10 12:51:00|614.5||614.5||614.5||614.5||0
1654865470000|2022-06-10 12:51:10|614.4|614|614.2|613.8|614.4|614|614.2|613.7|228
1654865480000|2022-06-10 12:51:20|614.1||614.1||614.1||614.1||0
1654865490000|2022-06-10 12:51:30|614|613.7|613.9|613.4|614|613.7|613.9|613.4|0
1654865500000|2022-06-10 12:51:40||613.6||613.6||613.6||613.6|0
1654865510000|2022-06-10 12:51:50|614|613.7|614|613.7|614.1|613.8|614|613.6|2585
1654865520000|2022-06-10 12:52:00|614.1|613.8|614.2|613.9|614.2|613.9|614.1|613.8|0
1654865540000|2022-06-10 12:52:20|614.3|614|614.6|614.3|614.6|614.3|614.3|614|511
1654865550000|2022-06-10 12:52:30|614.8|614.5|614.3|613.9|614.8|614.6|614.3|613.9|3157
1654865570000|2022-06-10 12:52:50|614.4|614.3|614.3|613.9|614.4|614.3|614.3|613.9|9000
1654865600000|2022-06-10 12:53:20|614.2||614.2||614.2||614.2||0
1654865610000|2022-06-10 12:53:30|614.3|614|614.9|614.5|614.9|614.5|614.3|614|1581
1654865620000|2022-06-10 12:53:40|614.8|614.4|614.7|614.3|614.8|614.4|614.6|614.1|717
1654865640000|2022-06-10 12:54:00|614.6||614.7||614.7||614.6||0
1654865660000|2022-06-10 12:54:20|614.8|614.4|614.9|614.5|615.1|614.5|614.8|614.4|220
1654865670000|2022-06-10 12:54:30|615|614.6|615.5|615.3|615.7|615.3|615|614.5|1834
1654865680000|2022-06-10 12:54:40|615.4|615.2|615.5|615.2|615.5|615.3|615.4|615.2|450
1654865710000|2022-06-10 12:55:10|615.4|615|614.2|613.9|615.4|615.1|614|613.7|18399
1654865720000|2022-06-10 12:55:20|614.1|613.8|614.2|613.9|614.2|613.9|614.1|613.6|429
1654865730000|2022-06-10 12:55:30|614.1|613.8|614.1|613.9|614.1|613.9|614.1|613.8|0
1654865740000|2022-06-10 12:55:40|614.2|613.8|614|613.8|614.2|613.8|613.9|613.8|628
1654865750000|2022-06-10 12:55:50|613.9|613.6|613.8|613.5|613.9|613.6|613.7|613.2|632
1654865770000|2022-06-10 12:56:10|613.7|613.4|613.6|613.4|613.7|613.4|613.6|613.4|24
1654865780000|2022-06-10 12:56:20|613.5|613.5|613.3|613|613.6|613.5|613.3|613|3034
1654865790000|2022-06-10 12:56:30|613.2|613.1|613.3|613|613.3|613.1|613.2|613|1571
1654865800000|2022-06-10 12:56:40||613.1||613||613.1||613|0
1654865820000|2022-06-10 12:57:00|613.2||613.2||613.3||613.2||993
1654865830000|2022-06-10 12:57:10|613.3|613.1|613.1|612.7|613.3|613.1|613|612.6|7583
1654865840000|2022-06-10 12:57:20|613|612.6|613.5|613.2|613.7|613.2|613|612.6|2311
1654865870000|2022-06-10 12:57:50|613.4||613.4||613.4||613.4||0
1654865880000|2022-06-10 12:58:00|613.3|613.1|613.2|612.6|613.4|613.1|613.2|612.6|795
1654865890000|2022-06-10 12:58:10|613.1||613||613.1||613||0
1654865900000|2022-06-10 12:58:20|613.2|612.7|613.2|612.6|613.2|612.8|613|612.4|10662
1654865910000|2022-06-10 12:58:30|613.1|612.5|613.1|612.5|613.1|612.5|613.1|612.5|0
1654865920000|2022-06-10 12:58:40|613|612.4|612.9|612.3|613|612.4|612.9|612.3|0
1654865930000|2022-06-10 12:58:50||612.2||612.4||612.4||612.2|0
1654865940000|2022-06-10 12:59:00|612.8||612.8||612.8||612.8||0
1654865950000|2022-06-10 12:59:10|612.7||612.7||612.7||612.7||0
1654865980000|2022-06-10 12:59:40|612.6||612.6||612.6||612.6||0
1654865990000|2022-06-10 12:59:50|612.7|612.5|612.6|612.4|612.7|612.5|612.6|612.4|1548
1654866000000|2022-06-10 13:00:00|612.7|612.5|612.7|612.4|612.7|612.5|612.7|612.4|216
1654866010000|2022-06-10 13:00:10|612.8|612.5|612.9|612.7|613|612.7|612.8|612.5|1130
1654866020000|2022-06-10 13:00:20|612.8|612.6|612.8|612.3|612.9|612.6|612.8|612.3|2
1654866030000|2022-06-10 13:00:30|612.9|612.4|612.9|612.4|612.9|612.5|612.9|612.4|0
1654866040000|2022-06-10 13:00:40|612.8|612.6|612.9|612.6|612.9|612.6|612.8|612.6|0
1654866050000|2022-06-10 13:00:50|612.8||612.9||612.9||612.8||0
1654866060000|2022-06-10 13:01:00|613|612.7|613.1|612.9|613.1|612.9|613|612.7|717
1654866070000|2022-06-10 13:01:10|613|612.8|613.1|612.9|613.1|612.9|613|612.8|469
1654866080000|2022-06-10 13:01:20|613.2|613|613.4|613|613.4|613|613.2|613|596
1654866090000|2022-06-10 13:01:30|613.5|613.1|613.6|613.4|613.6|613.4|613.5|613.1|0
1654866100000|2022-06-10 13:01:40|613.7|613.5|613.7|613.4|614|613.5|613.7|613.4|793
1654866130000|2022-06-10 13:02:10|613.6|613.3|613.3|613|613.6|613.3|613.3|613|322
1654866140000|2022-06-10 13:02:20|613.2|612.9|613.2|612.8|613.4|613.1|613|612.6|4380
1654866150000|2022-06-10 13:02:30|613.3|612.9|613.4|612.9|613.5|613.1|613.3|612.9|1799
1654866160000|2022-06-10 13:02:40|613.5|613|613.6|613.1|613.6|613.1|613.5|613|1646
1654866170000|2022-06-10 13:02:50||613.2||613.2||613.2||613.2|0
1654866190000|2022-06-10 13:03:10|613.7|613.3|613.9|613.5|614.2|613.7|613.7|613.3|2145
1654866200000|2022-06-10 13:03:20||613.6||613.6||613.6||613.6|0
1654866210000|2022-06-10 13:03:30|614||614||614||614||0
1654866220000|2022-06-10 13:03:40|614.1|613.7|614.1|613.7|614.2|613.7|614.1|613.7|0
1654866260000|2022-06-10 13:04:20|614|613.6|613.4|613.1|614|613.6|613.4|613.1|6589
1654866270000|2022-06-10 13:04:30|613.3|613|613.3|613|613.4|613.1|613.3|612.9|1191
1654866280000|2022-06-10 13:04:40||612.9||613||613||612.9|0
1654866290000|2022-06-10 13:04:50|613.4|613.1|614.1|613.7|614.2|613.7|613.4|613.1|1066
1654866300000|2022-06-10 13:05:00||613.6||613.6||613.6||613.6|0
1654866310000|2022-06-10 13:05:10|614.2|613.8|614.5|614.1|614.6|614.1|614.2|613.8|676
1654866320000|2022-06-10 13:05:20|614.6|614.2|614.6|614.2|614.6|614.2|614.6|614.2|0
1654866330000|2022-06-10 13:05:30|614.7|614.1|614.3|614|614.7|614.1|614.3|613.9|461
1654866340000|2022-06-10 13:05:40|614.2|613.9|614|613.5|614.2|613.9|614|613.4|417
1654866350000|2022-06-10 13:05:50|613.9|613.4|613.7|613.3|613.9|613.4|613.7|613.3|1440
1654866360000|2022-06-10 13:06:00|613.6|613.2|613.4|612.9|613.6|613.3|613.4|612.9|2
1654866380000|2022-06-10 13:06:20|613.5|613.1|613.8|613.5|613.9|613.6|613.4|613|8822
1654866400000|2022-06-10 13:06:40|614|613.6|614.2|613.9|614.2|613.9|614|613.6|944
1654866410000|2022-06-10 13:06:50|614|613.7|614|613.7|614|613.7|614|613.6|1
1654866420000|2022-06-10 13:07:00|614.1|613.8|614.3|613.8|614.3|613.8|614.1|613.8|987
1654866430000|2022-06-10 13:07:10|614.4|613.9|614.2|613.9|614.4|614|614.2|613.7|429
1654866440000|2022-06-10 13:07:20||614||613.9||614||613.9|0
1654866450000|2022-06-10 13:07:30|614.3|614|614.2|613.9|614.3|614|614.2|613.9|1789
1654866460000|2022-06-10 13:07:40|614.3|614|614.3|613.9|614.3|614|614.3|613.9|925
1654866480000|2022-06-10 13:08:00|614.2|614|614|613.7|614.2|614|613.9|613.6|1627
1654866490000|2022-06-10 13:08:10|614.1|613.6|613.6|613.3|614.2|613.6|613.5|613.1|1938
1654866500000|2022-06-10 13:08:20||613.2||613.1||613.2||613.1|0
1654866510000|2022-06-10 13:08:30|613.5|613.2|613.8|613.2|613.8|613.4|613.5|613.2|8798
1654866520000|2022-06-10 13:08:40|613.7|613.3|614.1|613.5|614.1|613.7|613.7|613.3|3945
1654866530000|2022-06-10 13:08:50||613.7||613.7||613.7||613.7|0
1654866600000|2022-06-10 13:10:00||613.8||613.8||613.8||613.8|0
1654866610000|2022-06-10 13:10:10|614.2|613.9|614.3|614.1|614.3|614.1|614.2|613.9|1425
1654866620000|2022-06-10 13:10:20|614.4|614.2|614.3|614.1|614.6|614.3|614.3|614.1|1198
1654866630000|2022-06-10 13:10:30|614.2|614|614|613.7|614.2|614|614|613.7|21
1654866640000|2022-06-10 13:10:40|613.8|613.6|613.8|613.5|613.8|613.6|613.7|613.4|3898
1654866650000|2022-06-10 13:10:50|613.9|613.6|614.2|613.7|614.2|613.7|613.9|613.6|1122
1654866660000|2022-06-10 13:11:00||613.9||613.9||613.9||613.9|0
1654866670000|2022-06-10 13:11:10|614.4|614|614.2|614|614.4|614|614.2|613.9|1630
1654866680000|2022-06-10 13:11:20|614.1||614.3||614.3||614.1||0
1654866690000|2022-06-10 13:11:30|614.4|614.1|614.3|614|614.4|614.1|614.3|614|1630
1654866700000|2022-06-10 13:11:40|614.4||614.5||614.5||614.3||0
1654866710000|2022-06-10 13:11:50|614.6|614.1|614.6|614.2|614.6|614.2|614.6|614.1|0
1654866730000|2022-06-10 13:12:10|614.5||614.6||614.6||614.5||0
1654866740000|2022-06-10 13:12:20|614.7|614.3|614.9|614.6|615|614.7|614.7|614.3|8576
1654866760000|2022-06-10 13:12:40|615|614.7|615|614.6|615|614.7|615|614.6|250
1654866780000|2022-06-10 13:13:00|614.9|614.5|614.3|613.9|614.9|614.5|614.3|613.9|4
1654866800000|2022-06-10 13:13:20|614.2||614.2||614.2||614.2||0
1654866830000|2022-06-10 13:13:50|614.1|613.8|613.8|613.4|614.2|613.9|613.8|613.4|7374
1654866840000|2022-06-10 13:14:00|613.7|613.3|613.6|613.1|613.7|613.3|613.6|613.1|0
1654866850000|2022-06-10 13:14:10|613.5|613|613.3|613|613.5|613|613.3|613|0
1654866880000|2022-06-10 13:14:40|613.4|613.1|613.3|613|613.7|613.3|613.3|613|3443
1654866890000|2022-06-10 13:14:50|613.5|613.1|613.5|613.1|613.5|613.2|613.5|613.1|698
1654866900000|2022-06-10 13:15:00|613.4|613|613.1|612.7|613.4|613|613.1|612.6|602
1654866920000|2022-06-10 13:15:20|613|612.6|613.1|612.7|613.1|612.8|612.9|612.4|1910
1654866930000|2022-06-10 13:15:30||612.8||612.8||612.8||612.8|0
1654866940000|2022-06-10 13:15:40|613.2|612.9|613.5|613.2|613.6|613.2|613.2|612.9|1069
1654866950000|2022-06-10 13:15:50||613.3||613.3||613.3||613.3|0
1654866960000|2022-06-10 13:16:00|613.4|613.2|613.5|613.2|613.5|613.3|613.4|613.2|32
1654866980000|2022-06-10 13:16:20|613.4||613.4||613.4||613.4||0
1654866990000|2022-06-10 13:16:30|613.5|613.3|613.5|613.3|613.5|613.3|613.5|613.2|1037
1654867030000|2022-06-10 13:17:10|613.4|613.2|613.4|613.2|613.5|613.3|613.4|613.2|1185
1654867080000|2022-06-10 13:18:00|613.5|613.3|613.6|613.5|613.6|613.5|613.5|613.3|3359
1654867090000|2022-06-10 13:18:10|613.8||613.7||613.9||613.7||429
1654867100000|2022-06-10 13:18:20|613.9|613.6|613.9|613.6|613.9|613.6|613.9|613.6|98
1654867110000|2022-06-10 13:18:30||613.5||613.5||613.5||613.5|0
1654867120000|2022-06-10 13:18:40||613.6||613.6||613.6||613.6|0
1654867130000|2022-06-10 13:18:50|613.8||613.9||613.9||613.8||0
1654867140000|2022-06-10 13:19:00|613.8|613.5|613.5|613.3|613.8|613.5|613.5|613.3|393
1654867150000|2022-06-10 13:19:10||613.4||613.3||613.4||613.3|2067
1654867160000|2022-06-10 13:19:20|613.4|613.2|613.3|612.9|613.4|613.2|613.3|612.9|316
1654867170000|2022-06-10 13:19:30|613.4|613|613.5|613.2|613.7|613.2|613.3|613|1247
1654867180000|2022-06-10 13:19:40|613.6||613.5||613.6||613.5||0
1654867190000|2022-06-10 13:19:50|613.4|613.1|613.2|613|613.4|613.1|613.2|613|1430
1654867210000|2022-06-10 13:20:10|613.3|613.1|613.5|613.2|613.6|613.5|613.3|613|13129
1654867220000|2022-06-10 13:20:20|613.6|613.3|613.7|613.3|613.7|613.5|613.5|613.3|4524
1654867230000|2022-06-10 13:20:30||613.5||613.5||613.5||613.5|0
1654867250000|2022-06-10 13:20:50|613.8|613.6|613.8|613.5|613.9|613.6|613.8|613.3|3879
1654867260000|2022-06-10 13:21:00|613.7|613.4|613.6|613.2|613.7|613.4|613.6|613.2|123
1654867290000|2022-06-10 13:21:30|613.5|613.1|613.5|613.1|613.5|613.1|613.5|613.1|0
1654867300000|2022-06-10 13:21:40|613.4|613.2|613.5|613.2|613.5|613.2|613.4|613.2|0
1654867310000|2022-06-10 13:21:50|613.4|613.1|613.2|613|613.4|613.1|613|612.7|3795
1654867320000|2022-06-10 13:22:00||612.9||613||613||612.9|0
1654867330000|2022-06-10 13:22:10|613.3|613.1|613.5|613.3|613.5|613.3|613.3|613.1|448
1654867340000|2022-06-10 13:22:20|613.4|613.2|613.2|612.6|613.4|613.2|613.2|612.6|1
1654867350000|2022-06-10 13:22:30|613.1|612.7|613|612.5|613.1|612.7|613|612.5|0
1654867360000|2022-06-10 13:22:40|612.9|612.4|612.7|612.4|612.9|612.4|612.7|612.4|0
1654867370000|2022-06-10 13:22:50|612.8|612.5|613.1|612.6|613.2|612.8|612.7|612.5|8623
1654867380000|2022-06-10 13:23:00|613||612.9||613||612.9||0
1654867390000|2022-06-10 13:23:10|613|612.7|613|612.8|613|612.8|613|612.6|420
1654867400000|2022-06-10 13:23:20|613.1|612.9|613.4|612.9|613.5|612.9|613.1|612.9|39
1654867410000|2022-06-10 13:23:30|613.5|613|613.4|613|613.5|613|613.4|613|0
1654867420000|2022-06-10 13:23:40|613.5|613.1|613.3|613|613.5|613.1|613.1|612.7|1467
1654867430000|2022-06-10 13:23:50|613.4|613.1|613.5|613.3|613.5|613.3|613.4|613.1|754
1654867440000|2022-06-10 13:24:00|613.6|613.4|613.1|612.8|613.7|613.4|613.1|612.8|6102
1654867460000|2022-06-10 13:24:20|613|612.9|613.3|613|613.3|613|613|612.9|1932
1654867510000|2022-06-10 13:25:10|613.4|613.1|613.9|613.6|613.9|613.6|613.4|613.1|884
1654867520000|2022-06-10 13:25:20|||||||||69
1654867540000|2022-06-10 13:25:40|613.8|613.5|613.9|613.7|614.2|613.8|613.7|613.4|5097
1654867560000|2022-06-10 13:26:00||613.8||613.7||613.8||613.7|0
1654867570000|2022-06-10 13:26:10|614|613.8|614.5|614.1|614.5|614.1|614|613.8|1484
1654867580000|2022-06-10 13:26:20|614.6|614.2|614.8|614.4|614.8|614.4|614.5|614.1|210
1654867590000|2022-06-10 13:26:30|614.7||614.7||614.7||614.7||2
1654867610000|2022-06-10 13:26:50|614.8|614.7|614.8|614.4|615|614.7|614.8|614.4|400
1654867620000|2022-06-10 13:27:00|614.9|614.5|614.9|614.6|615|614.6|614.9|614.5|0
1654867660000|2022-06-10 13:27:40|614.8|614.5|614.9|614.7|614.9|614.7|614.8|614.5|1867
1654867670000|2022-06-10 13:27:50|615|614.8|615.1|614.9|615.2|615|614.9|614.7|30212
1654867680000|2022-06-10 13:28:00|615|614.8|614.5|614.2|615|614.8|614.5|614.1|5393
1654867690000|2022-06-10 13:28:10|614.4|614.1|614|613.7|614.4|614.1|614|613.7|528
1654867700000|2022-06-10 13:28:20|614.1|613.8|614.3|614|614.3|614.1|614.1|613.8|2665
1654867710000|2022-06-10 13:28:30||613.9||614.1||614.1||613.9|0
1654867730000|2022-06-10 13:28:50|614.4|614.2|614.3|614.1|614.6|614.3|614.3|614.1|5112
1654867740000|2022-06-10 13:29:00|614.4|614.2|614.5|614.1|614.6|614.3|614.4|614.1|1768
1654867750000|2022-06-10 13:29:10|614.4|614.2|614.4|614.2|614.4|614.2|614.4|614.2|0
1654867760000|2022-06-10 13:29:20|614.5|614.3|614.6|614.4|614.7|614.4|614.5|614.2|1287
1654867770000|2022-06-10 13:29:30|614.7||614.8||614.8||614.7||0
1654867790000|2022-06-10 13:29:50|614.9|614.5|615|614.8|615.2|614.8|614.8|614.5|0
1654867800000|2022-06-10 13:30:00|615.1|614.9|615.2|614.9|615.4|615|615|614.9|2434
1654867810000|2022-06-10 13:30:10|615.3|615|615.2|614.9|615.3|615.2|615.2|614.8|1500
1654867820000|2022-06-10 13:30:20|615.3|615.2|614.8|614.3|615.3|615.2|614.7|614.3|3270
1654867830000|2022-06-10 13:30:30|614.7|614.4|614.4|614.2|614.7|614.4|614.4|614.2|3210
1654867840000|2022-06-10 13:30:40|614.5|614.3|614.5|614.3|614.5|614.3|614.5|614.2|1687
1654867850000|2022-06-10 13:30:50|614.4|614.2|614.2|613.8|614.5|614.2|614.2|613.7|4524
1654867860000|2022-06-10 13:31:00|614.1|613.7|613.9|613.7|614.1|613.7|613.9|613.7|0
1654867870000|2022-06-10 13:31:10|614|613.8|614.5|614|614.6|614.2|614|613.8|2777
1654867880000|2022-06-10 13:31:20|614.3|614.2|614|613.7|614.3|614.2|614|613.7|17
1654867890000|2022-06-10 13:31:30|613.9|613.6|613.8|613.5|613.9|613.6|613.8|613.4|439
1654867900000|2022-06-10 13:31:40|613.7|613.4|613.8|613.5|613.8|613.5|613.2|612.9|3445
1654867910000|2022-06-10 13:31:50|613.9|613.6|614.1|613.8|614.2|613.9|613.9|613.6|1393
1654867920000|2022-06-10 13:32:00|614.2|613.9|614.4|614.1|614.5|614.1|614.2|613.9|862
1654867930000|2022-06-10 13:32:10|614.3|613.9|613.6|613.3|614.3|613.9|613.6|613.2|8878
1654867940000|2022-06-10 13:32:20|613.5|613.2|613.5|613.1|613.6|613.3|613.4|613|0
1654867950000|2022-06-10 13:32:30|613.4|612.9|613|612.6|613.4|612.9|613|612.6|420
1654867960000|2022-06-10 13:32:40|612.9|612.8|613|612.6|613|612.8|612.8|612.6|1501
1654867980000|2022-06-10 13:33:00|612.9|612.5|612.7|612.3|612.9|612.5|612.7|612.3|1000
1654867990000|2022-06-10 13:33:10||612.2||612.4||612.4||612.2|500
1654868000000|2022-06-10 13:33:20|612.8|612.5|612.9|612.4|613|612.6|612.8|612.4|8026
1654868010000|2022-06-10 13:33:30|612.8|612.6|612.8|612.6|612.8|612.6|612.8|612.6|0
1654868030000|2022-06-10 13:33:50|613|612.7|613.1|613|613.3|613|612.8|612.6|7076
1654868040000|2022-06-10 13:34:00|613.3|613.1|613.6|613.3|613.6|613.3|613.3|613.1|1210
1654868050000|2022-06-10 13:34:10|613.5|613.2|612.7|612.4|613.5|613.2|612.7|612.3|25063
1654868060000|2022-06-10 13:34:20|612.9|612.5|613|612.7|613.1|612.8|612.6|612.5|6994
1654868070000|2022-06-10 13:34:30|612.9|612.8|612.9|612.6|613|612.8|612.8|612.5|1518
1654868080000|2022-06-10 13:34:40|613|612.7|613|612.7|613|612.9|613|612.6|1592
1654868100000|2022-06-10 13:35:00|613.1|612.8|613.4|613.1|613.4|613.1|613.1|612.8|2744
1654868110000|2022-06-10 13:35:10|613.3|613.2|614|613.7|614.1|613.7|613.3|613.1|3544
1654868120000|2022-06-10 13:35:20|613.9|613.6|613.4|612.9|613.9|613.6|613.3|612.9|1996
1654868130000|2022-06-10 13:35:30|613.3|613.1|613|612.7|613.3|613.1|613|612.7|3
1654868140000|2022-06-10 13:35:40|613.1|612.8|613|612.9|613.1|612.9|613|612.8|1022
1654868150000|2022-06-10 13:35:50|612.9|612.7|612.7|612.4|613|612.7|612.7|612.4|1405
1654868160000|2022-06-10 13:36:00|612.6|612.2|612.9|612.6|612.9|612.6|612.5|612.1|2293
1654868180000|2022-06-10 13:36:20|612.8|612.5|612.6|612.1|612.8|612.5|612.6|612.1|2145
1654868190000|2022-06-10 13:36:30|612.5|612|612.4|612.1|612.5|612.1|612.4|612|0
1654868210000|2022-06-10 13:36:50|612.5|612.2|612.3|612|612.5|612.3|612.1|612|9991
1654868220000|2022-06-10 13:37:00|612.5|612.1|612.4|612.3|612.5|612.3|612.4|612|671
1654868230000|2022-06-10 13:37:10|612.5|612.4|613|612.7|613.1|612.7|612.5|612.1|1060
1654868240000|2022-06-10 13:37:20|612.9|612.5|613|612.7|613|612.7|612.7|612.4|1593
1654868250000|2022-06-10 13:37:30||612.8||612.8||612.8||612.8|0
1654868260000|2022-06-10 13:37:40|613.1|612.9|613.7|613.3|613.7|613.3|613.1|612.9|3809
1654868270000|2022-06-10 13:37:50|613.6|613.2|613.8|613.3|613.8|613.3|613.5|613|1722
1654868280000|2022-06-10 13:38:00|613.6||613.5||613.6||613.5||0
1654868290000|2022-06-10 13:38:10|613.4|613.1|614.2|613.8|614.2|614|613.3|612.9|7095
1654868300000|2022-06-10 13:38:20|614.3|613.9|614.5|614.2|614.7|614.4|614.3|613.8|4081
1654868310000|2022-06-10 13:38:30|614.4|614.1|613.8|613.5|614.4|614.2|613.8|613.4|26
1654868330000|2022-06-10 13:38:50|613.9|613.6|613.8|613.7|613.9|613.8|613.8|613.6|1053
1654868340000|2022-06-10 13:39:00|613.7|613.6|613.5|613.3|613.8|613.6|613.5|613.2|2230
1654868350000|2022-06-10 13:39:10|613.6|613.4|613.8|613.5|613.8|613.7|613.6|613.4|4045
1654868360000|2022-06-10 13:39:20|613.9|613.8|614.1|613.8|614.2|613.8|613.9|613.8|1933
1654868370000|2022-06-10 13:39:30|614|613.6|613.9|613.5|614.1|613.6|613.9|613.5|1879
1654868380000|2022-06-10 13:39:40|614|613.6|614.7|614.3|614.8|614.4|614|613.6|2162
1654868390000|2022-06-10 13:39:50|614.6|614.2|614.3|613.9|614.6|614.2|614.3|613.9|1192
1654868400000|2022-06-10 13:40:00|614.2|614|614.5|614.2|614.5|614.2|614.1|614|3819
1654868410000|2022-06-10 13:40:10|614.3|614.3|614.5|614.3|614.5|614.3|614.3|614.2|225
1654868420000|2022-06-10 13:40:20|614.6|614.4|614.9|614.6|615|614.6|614.6|614.4|584
1654868430000|2022-06-10 13:40:30|615|614.7|615.4|615.1|615.5|615.1|615|614.7|3116
1654868440000|2022-06-10 13:40:40|615.3|615|615.2|614.9|615.4|615|615.2|614.9|185
1654868450000|2022-06-10 13:40:50|615.4|615|615.8|615.4|615.8|615.4|615.4|615|593
1654868460000|2022-06-10 13:41:00|615.7|615.3|615.5|615.3|615.7|615.4|615.1|614.7|10037
1654868470000|2022-06-10 13:41:10|615.7||615.6||615.7||615.6||0
1654868480000|2022-06-10 13:41:20|615.7|615.4|615.9|615.4|616|615.7|615.7|615.4|601
1654868490000|2022-06-10 13:41:30|615.8|615.3|615.4|615.2|615.8|615.5|615.4|615.2|612
1654868500000|2022-06-10 13:41:40|615.3|615.1|615.3|615.2|615.5|615.2|615.2|614.6|1196
1654868510000|2022-06-10 13:41:50|615.6|615.3|615.2|614.7|615.7|615.3|615.2|614.7|1053
1654868520000|2022-06-10 13:42:00|615.3|614.8|615.6|615.2|615.7|615.4|615.2|614.8|2153
1654868530000|2022-06-10 13:42:10|615.7|615.3|616|615.5|616|615.5|615.7|615.3|0
1654868540000|2022-06-10 13:42:20|615.9|615.4|615.5|614.9|615.9|615.5|615.4|614.9|0
1654868550000|2022-06-10 13:42:30|615.6|615|615.7|615.4|615.8|615.6|615.5|614.9|2520
1654868560000|2022-06-10 13:42:40|615.8|615.5|615.8|615.5|616|615.8|615.5|615|25029
1654868570000|2022-06-10 13:42:50|616|615.3|616.7|616.3|616.8|616.3|615.8|615.3|42078
1654868590000|2022-06-10 13:43:10|616.6|616.4|617.7|617.2|617.7|617.2|616.6|616.3|5453
1654868600000|2022-06-10 13:43:20|617.8|617.1|618.6|617.8|618.6|617.8|617.8|617.1|1710
1654868610000|2022-06-10 13:43:30|618.5||618.4||618.5||618.4||351
1654868620000|2022-06-10 13:43:40|618.5|617.9|618.9|618.2|619|618.2|618.5|617.9|0
1654868630000|2022-06-10 13:43:50|619|618.3|619.5|618.9|619.6|618.9|619|618.3|0
1654868640000|2022-06-10 13:44:00|619.4|619|619.1|618.8|619.5|619|619|618.6|3646
1654868650000|2022-06-10 13:44:10|619|618.7|618.3|618.1|619|618.7|618.3|618|8005
1654868660000|2022-06-10 13:44:20|618.6|618.2|619.2|618.7|619.2|618.8|618.4|618.1|1935
1654868670000|2022-06-10 13:44:30||618.8||618.8||618.8||618.8|0
1654868680000|2022-06-10 13:44:40|619.3|618.9|620.1|619.8|620.1|619.8|619.3|618.9|1890
1654868690000|2022-06-10 13:44:50|620.4|619.9|620|619.5|620.7|620|619.9|619.5|7570
1654868700000|2022-06-10 13:45:00||619.4||619.6||619.6||619.3|0
1654868710000|2022-06-10 13:45:10|619.9|619.7|619.9|619.6|620|619.7|619.7|619.6|184
1654868720000|2022-06-10 13:45:20|619.8|619.4|619.7|619.2|619.8|619.4|619.4|618.8|2602
1654868730000|2022-06-10 13:45:30|619.6|619.3|619.6|619.2|619.6|619.3|619.6|619.2|8
1654868740000|2022-06-10 13:45:40|619.7|619.3|620|619.7|620|619.7|619.7|619.3|906
1654868750000|2022-06-10 13:45:50|||||||||90
1654868760000|2022-06-10 13:46:00|619.9|619.9|619.8|619.6|620|619.9|619.8|619.6|2698
1654868770000|2022-06-10 13:46:10|620|619.7|620|619.6|620|619.8|620|619.6|812
1654868780000|2022-06-10 13:46:20||619.7||619.7||619.7||619.7|0
1654868790000|2022-06-10 13:46:30|620.2|619.8|621.2|620.7|621.5|620.7|620.2|619.8|15466
1654868800000|2022-06-10 13:46:40|621.1||621.2||621.2||621.1||0
1654868810000|2022-06-10 13:46:50|621.1|620.5|620.7|620.6|621.1|620.6|620.7|620.5|1319
1654868820000|2022-06-10 13:47:00|620.6|620.5|621.1|620.7|621.2|620.8|620.6|620.5|2221
1654868830000|2022-06-10 13:47:10|621|620.6|621.5|620.8|621.6|621|620.9|620.5|1567
1654868840000|2022-06-10 13:47:20|621.4|621.1|621.4|621.1|621.4|621.1|621.4|621.1|0
1654868850000|2022-06-10 13:47:30|621.3|620.6|621.2|621.1|621.3|621.1|621|620.6|18992
1654868860000|2022-06-10 13:47:40|621.3|621.2|621.7|621.3|621.9|621.3|621.3|621.2|1731
1654868880000|2022-06-10 13:48:00|621.4|621.1|621.5|621.2|621.7|621.2|621.4|621.1|666
1654868930000|2022-06-10 13:48:50|621.4|621.1|621.4|621.1|621.4|621.1|621.2|620.9|4492
1654868940000|2022-06-10 13:49:00|621.2|620.8|621|620.8|621.2|620.9|620.9|620.5|3371
1654868950000|2022-06-10 13:49:10|621.1|620.9|621.5|621.2|621.5|621.4|621|620.8|2471
1654868960000|2022-06-10 13:49:20|621.4|621.3|621.4|621|621.4|621.3|621.3|621|1500
1654868970000|2022-06-10 13:49:30|621.3|621.1|621.1|620.8|621.3|621.2|621|620.8|67
1654868980000|2022-06-10 13:49:40||620.9||620.9||620.9||620.8|2062
1654868990000|2022-06-10 13:49:50|621|620.8|620.6|620.1|621|620.8|620.6|620.1|563
1654869000000|2022-06-10 13:50:00|620.5|620|620.2|620.1|620.5|620.1|620|619.6|3307
1654869010000|2022-06-10 13:50:10|620.4|620|620.5|620|620.5|620.2|620.2|620|246
1654869020000|2022-06-10 13:50:20|620.6|620.1|620.5|620.3|620.6|620.5|620.5|620.1|1337
1654869030000|2022-06-10 13:50:30|620.4|620.2|620.3|620|620.5|620.2|619.9|619.7|20114
1654869050000|2022-06-10 13:50:50|620.2|619.9|620.3|619.9|620.3|620|619.9|619.5|4921
1654869060000|2022-06-10 13:51:00|620.1|620|620.3|620|620.3|620.1|619.9|619.6|17696
1654869070000|2022-06-10 13:51:10|620|620.1|620|619.6|620|620.1|619.9|619.5|13941
1654869080000|2022-06-10 13:51:20|619.9||619.8||619.9||619.8||0
1654869100000|2022-06-10 13:51:40|619.7|619.4|619.6|619.3|619.7|619.4|619.6|619.3|112
1654869110000|2022-06-10 13:51:50|619.5|619.1|619.2|619|619.5|619.1|619.2|618.9|500
1654869120000|2022-06-10 13:52:00|619|618.9|619.3|618.9|619.3|619|619|618.7|7391
1654869130000|2022-06-10 13:52:10|619.4|619|620|619.7|620|619.7|619.4|619|2249
1654869140000|2022-06-10 13:52:20|619.9||620||620||619.9||226
1654869150000|2022-06-10 13:52:30|619.9|619.6|619.6|619.1|619.9|619.6|619.6|619.1|1469
1654869160000|2022-06-10 13:52:40|619.7|619.2|619.7|619.3|619.7|619.3|619.7|619.2|0
1654869170000|2022-06-10 13:52:50|619.6|619.4|619.7|619.5|619.7|619.5|619.6|619.4|304
1654869180000|2022-06-10 13:53:00|619.6|619.3|619.6|619.3|619.7|619.5|619.6|619.3|1338
1654869190000|2022-06-10 13:53:10|619.7|619.5|620.4|620|620.5|620|619.7|619.5|6337
1654869200000|2022-06-10 13:53:20|620.5|620.1|620.5|620.2|620.6|620.2|620.5|620|0
1654869210000|2022-06-10 13:53:30|620.6|620.3|621.2|620.8|621.3|620.8|620.6|620.3|1129
1654869220000|2022-06-10 13:53:40|621.1|620.7|620.6|620.2|621.1|620.7|620.2|619.9|962
1654869230000|2022-06-10 13:53:50|620.7|620|620.2|619.9|620.7|620|620.2|619.7|956
1654869240000|2022-06-10 13:54:00|620.3|620|620.2|619.9|620.6|620.3|620.2|619.9|7892
1654869250000|2022-06-10 13:54:10||620||620||620||620|0
1654869270000|2022-06-10 13:54:30|620.1|619.9|620.2|619.9|620.2|619.9|620|619.9|160
1654869280000|2022-06-10 13:54:40|620.1|619.6|619.9|619.8|620.1|619.8|619.8|619.4|924
1654869290000|2022-06-10 13:54:50|620|619.9|620.2|619.8|620.2|620.1|620|619.6|1864
1654869300000|2022-06-10 13:55:00|620.1|619.7|620|619.6|620.1|619.7|620|619.6|0
1654869310000|2022-06-10 13:55:10||619.7||619.7||619.7||619.7|0
1654869320000|2022-06-10 13:55:20|620.1|619.8|620.2|620.1|620.6|620.2|620.1|619.8|2585
1654869330000|2022-06-10 13:55:30|620.3|620|620.2|619.7|620.3|620|620|619.7|1005
1654869340000|2022-06-10 13:55:40|620.1||620.1||620.1||620.1||0
1654869360000|2022-06-10 13:56:00|620.2|619.8|620.7|620.3|620.7|620.4|620.2|619.8|3748
1654869370000|2022-06-10 13:56:10|620.8|620.4|620.2|619.9|620.8|620.4|620.2|619.8|856
1654869380000|2022-06-10 13:56:20|620.7|620|620.7|620.5|620.7|620.5|620.2|620|12389
1654869390000|2022-06-10 13:56:30|620.5|620.4|620.7|620.4|620.7|620.5|620.5|620.4|4890
1654869400000|2022-06-10 13:56:40|620.9|620.5|620.4|620.2|621.1|620.8|620.4|620.2|3565
1654869430000|2022-06-10 13:57:10|620.5|620.3|620.8|620.6|621.2|620.8|620.5|620.3|2042
1654869440000|2022-06-10 13:57:20|620.9|620.7|620.5|620.1|621.2|620.8|620.2|620|7042
1654869450000|2022-06-10 13:57:30||620.2||620.3||620.3||620.2|0
1654869460000|2022-06-10 13:57:40|620.6|620.4|621|620.7|621.4|620.9|620.6|620.4|3150
1654869480000|2022-06-10 13:58:00|621.1|620.8|620.9|620.7|621.1|620.8|620.9|620.7|222
1654869490000|2022-06-10 13:58:10|620.8|620.5|620.8|620.3|620.8|620.5|620.8|620.3|129
1654869500000|2022-06-10 13:58:20|620.7|620.2|620.4|619.9|620.7|620.2|620.4|619.8|0
1654869570000|2022-06-10 13:59:30|620.3|619.8|620.1|619.6|620.3|619.9|619.9|619.5|3259
1654869580000|2022-06-10 13:59:40|620|619.7|619.8|619.1|620|619.7|619.8|619.1|12500
1654869590000|2022-06-10 13:59:50||619||619.3||619.3||619|0
1654869600000|2022-06-10 14:00:00|619.7|619|618.7|618.2|619.7|619|618.7|617.9|1528
1654869610000|2022-06-10 14:00:10|618.9|618.4|618.9|618.6|619|618.6|618.9|618.4|801
1654869620000|2022-06-10 14:00:20|619|618.7|618.9|618.7|619|618.7|618.9|618.7|1135
1654869630000|2022-06-10 14:00:30|618.8|618.6|618.5|618.1|618.8|618.6|618.5|618.1|1096
1654869640000|2022-06-10 14:00:40|618.4|618|618.4|618|618.4|618|618.4|618|0
1654869650000|2022-06-10 14:00:50|618.3|617.9|618.5|617.9|618.6|618.4|618.3|617.9|1779
1654869660000|2022-06-10 14:01:00|617.8|617.8|617.8|617.3|618.4|618|617.8|617.3|4349
1654869670000|2022-06-10 14:01:10|617.7|617.2|616.7|616.3|617.7|617.2|616.5|616.2|32169
1654869680000|2022-06-10 14:01:20|616.8|616.2|615.8|615.3|616.8|616.2|615.8|615.1|4669
1654869690000|2022-06-10 14:01:30|615.7|615.2|615.1|614.6|615.7|615.2|614.6|614.1|2813
1654869700000|2022-06-10 14:01:40|615|614.7|615.4|615|615.4|615.1|615|614.7|1309
1654869720000|2022-06-10 14:02:00|615.6|615.1|615.7|615.2|615.8|615.3|615.6|615.1|3312
1654869730000|2022-06-10 14:02:10|615.2|615.1|615.2|614.8|615.6|615.2|615|614.7|3690
1654869740000|2022-06-10 14:02:20|615.3|614.9|615.5|615.1|615.7|615.4|615.3|614.9|5117
1654869750000|2022-06-10 14:02:30|615.4|615|614.3|613.9|615.4|615|614|613.7|40460
1654869760000|2022-06-10 14:02:40|614.4|614|614.3|613.9|614.8|614.4|614|613.9|11016
1654869770000|2022-06-10 14:02:50|614.4|614|614.4|613.9|614.6|614.3|614|613.9|12881
1654869780000|2022-06-10 14:03:00|614.6|614|615.2|614.8|615.3|614.9|614.6|613.9|3865
1654869790000|2022-06-10 14:03:10|615.3|614.9|614.7|614.3|615.4|615|614.5|613.9|4674
1654869800000|2022-06-10 14:03:20|614.8|614.4|614.7|614.4|615.1|614.7|614.7|614.4|616
1654869810000|2022-06-10 14:03:30|614.8|614.3|614.7|614.3|614.9|614.3|614.7|614.3|0
1654869820000|2022-06-10 14:03:40|614.6|614.2|614.6|614.2|614.7|614.3|614.3|614.2|2884
1654869840000|2022-06-10 14:04:00|614.5|614.4|614.5|614.4|614.5|614.4|614.5|614.4|0
1654869850000|2022-06-10 14:04:10|614.6|614.5|615.3|614.8|615.3|614.8|614.6|614.2|1815
1654869860000|2022-06-10 14:04:20|615.4|615.5|615.1|614.9|615.6|615.5|615|614.7|19062
1654869870000|2022-06-10 14:04:30|615.2|614.7|614.8|614.4|615.2|614.9|614.8|614.2|1067
1654869880000|2022-06-10 14:04:40||614.3||614.2||614.3||614.2|0
1654869890000|2022-06-10 14:04:50||614.3||614.3||614.3||614.3|0
1654869900000|2022-06-10 14:05:00|614.7|614.1|614.3|614|614.7|614.1|614.2|613.7|452
1654869910000|2022-06-10 14:05:10|614.2|614.1|614.4|614|614.4|614.1|614.2|613.9|2298
1654869920000|2022-06-10 14:05:20||614.1||614.1||614.1||614.1|0
1654869930000|2022-06-10 14:05:30|614.5|614.2|614.5|614.2|614.5|614.3|614.4|614.2|420
1654869940000|2022-06-10 14:05:40|614.4|614|614.2|614.1|614.5|614.1|614.2|613.8|692
1654869950000|2022-06-10 14:05:50|614.3|614.2|613|612.6|614.3|614.2|613|612.4|5479
1654869960000|2022-06-10 14:06:00||612.7||612.6||612.7||612.6|0
1654869970000|2022-06-10 14:06:10|613.1|612.7|613.5|613.2|613.5|613.3|613.1|612.7|25878
1654869980000|2022-06-10 14:06:20|613.4||613.5||613.5||613.4||557
1654869990000|2022-06-10 14:06:30|613.4|613.1|613|612.4|613.4|613.1|613|612.4|1006
1654870000000|2022-06-10 14:06:40|612.9|612.5|613|612.8|613.3|612.8|612.8|612.5|3439
1654870010000|2022-06-10 14:06:50|612.9|612.4|613|612.5|613|612.6|612.8|612.4|6350
1654870020000|2022-06-10 14:07:00|612.9|612.4|613|612.4|613|612.4|612.9|612.4|650
1654870040000|2022-06-10 14:07:20|612.8|612.5|612.4|612|612.8|612.5|612.3|612|2012
1654870050000|2022-06-10 14:07:30|612.3|612.1|612.6|612.3|612.6|612.4|612.3|612|1809
1654870060000|2022-06-10 14:07:40|612.5|612.1|612.4|612.2|612.5|612.2|612.3|612|348
1654870070000|2022-06-10 14:07:50|612.6|612.3|612.6|612.3|612.6|612.3|612.6|612.3|495
1654870110000|2022-06-10 14:08:30|612.5|612.2|612.3|612|612.5|612.2|612.1|612|1991
1654870120000|2022-06-10 14:08:40||612.1||612.1||612.1||612.1|0
1654870130000|2022-06-10 14:08:50|612.5|612.2|612.8|612.4|613|612.5|612.4|612.2|1887
1654870140000|2022-06-10 14:09:00|612.7|612.3|612.7|612.4|612.7|612.4|612.5|612|984
1654870150000|2022-06-10 14:09:10|612.9|612.5|612.8|612.3|613.2|612.7|612.7|612.2|420
1654870160000|2022-06-10 14:09:20|612.9|612.4|612.7|612.4|612.9|612.4|612.7|612.4|0
1654870170000|2022-06-10 14:09:30|612.6|611.9|612|611.8|612.6|612|612|611.5|16247
1654870180000|2022-06-10 14:09:40|612.3|611.9|612.3|611.9|612.4|611.9|612|611.9|1939
1654870200000|2022-06-10 14:10:00|612.2|612|612.2|611.9|612.4|612|612.2|611.9|1846
1654870220000|2022-06-10 14:10:20|612.1|611.8|611.9|611.8|612.2|612|611.8|611.5|3261
1654870230000|2022-06-10 14:10:30|612.2|611.9|612|611.5|612.2|611.9|611.8|611.3|1047
1654870240000|2022-06-10 14:10:40||611.6||611.6||611.6||611.6|0
1654870260000|2022-06-10 14:11:00|611.9|611.5|611.5|611.1|611.9|611.5|611.5|611|692
1654870270000|2022-06-10 14:11:10|611.4|611|611.4|611|611.4|611|611.4|611|0
1654870280000|2022-06-10 14:11:20||611.1||611.1||611.1||611.1|0
1654870290000|2022-06-10 14:11:30|611.5|611.2|611.7|611.4|611.7|611.4|611.5|611.2|745
1654870300000|2022-06-10 14:11:40|611.8|611.5|612|611.7|612|611.8|611.8|611.4|757
1654870320000|2022-06-10 14:12:00|611.9|611.5|612|611.8|612.3|611.9|611.7|611.5|4279
1654870330000|2022-06-10 14:12:10|612.1|611.9|612.2|611.9|612.2|611.9|612|611.7|1702
1654870340000|2022-06-10 14:12:20|612.1||612.2||612.2||612.1||0
1654870350000|2022-06-10 14:12:30|611.9|611.7|611.8|611.5|611.9|611.7|611.8|611.5|1
1654870360000|2022-06-10 14:12:40|611.9|611.6|611.9|611.5|611.9|611.7|611.9|611.5|1076
1654870370000|2022-06-10 14:12:50|611.8||611.8||611.8||611.6||1104
1654870390000|2022-06-10 14:13:10|611.7|611.3|611.5|611|611.7|611.3|611.5|611|801
1654870400000|2022-06-10 14:13:20|611.6|611.1|611.7|611.3|611.8|611.6|611.6|611.1|1345
1654870410000|2022-06-10 14:13:30|611.8|611.4|612.2|611.7|612.2|611.9|611.8|611.4|2986
1654870420000|2022-06-10 14:13:40|612.1|611.6|611.5|611|612.1|611.6|611.4|611|1472
1654870430000|2022-06-10 14:13:50|611.6|611.1|611.5|611|611.7|611.4|611.4|611|1000
1654870440000|2022-06-10 14:14:00|611.4|610.9|610.8|610.5|611.4|610.9|610.8|610.4|572
1654870450000|2022-06-10 14:14:10|610.9|610.6|611.1|610.6|611.4|611|610.9|610.6|2861
1654870460000|2022-06-10 14:14:20|611||611||611||611||0
1654870470000|2022-06-10 14:14:30|611.1|610.7|611.3|611.1|611.3|611.1|611.1|610.7|1730
1654870480000|2022-06-10 14:14:40|611.5|611.2|611.5|611.3|611.8|611.5|611.5|611|1177
1654870490000|2022-06-10 14:14:50|611.4|611.1|611.3|611|611.4|611.1|611.3|611|111
1654870500000|2022-06-10 14:15:00|611.2|610.8|610.7|610.2|611.2|610.8|610.7|610.2|66
1654870510000|2022-06-10 14:15:10|610.9|610.3|611.1|610.7|611.1|610.9|610.9|610.3|5882
1654870520000|2022-06-10 14:15:20|611.3|610.8|611.3|610.9|611.4|610.9|611.3|610.8|1000
1654870530000|2022-06-10 14:15:30|611.1|611|611.3|611|611.3|611.2|611.1|611|1460
1654870540000|2022-06-10 14:15:40||610.9||611||611||610.9|0
1654870550000|2022-06-10 14:15:50|611.2|610.9|611|610.8|611.2|610.9|610.5|610.2|37172
1654870560000|2022-06-10 14:16:00|611.2|610.9|611.2|610.9|611.2|610.9|611.2|610.8|1240
1654870570000|2022-06-10 14:16:10|611.1||611.1||611.1||611.1||0
1654870580000|2022-06-10 14:16:20|611.2|611|611.2|610.9|611.2|611|611|610.9|5880
1654870590000|2022-06-10 14:16:30|611.8|611|611.6|611.3|611.8|611.3|611.4|611|21267
1654870600000|2022-06-10 14:16:40|611.5|611.2|611.5|611.2|611.5|611.2|611.4|611.2|488
1654870610000|2022-06-10 14:16:50|611.6|611.1|611.3|611.1|611.6|611.2|611.3|611.1|936
1654870620000|2022-06-10 14:17:00|611.2||611.2||611.2||611.2||0
1654870630000|2022-06-10 14:17:10|611.1|611|611.1|610.9|611.1|611|611.1|610.7|60
1654870640000|2022-06-10 14:17:20|611|610.7|611|610.6|611|610.7|611|610.6|72
1654870650000|2022-06-10 14:17:30|610.9|610.5|611|610.7|611|610.8|610.7|610.5|5917
1654870660000|2022-06-10 14:17:40|610.9|610.6|610.9|610.6|610.9|610.6|610.9|610.5|0
1654870680000|2022-06-10 14:18:00|610.8|610.5|610.5|610.2|610.9|610.5|610.4|610.2|3517
1654870690000|2022-06-10 14:18:10|610.4|610.1|610.4|610.2|610.4|610.2|610.3|610.1|3874
1654870700000|2022-06-10 14:18:20|610.3|610.1|610.3|610.1|610.4|610.1|610.3|610.1|31
1654870710000|2022-06-10 14:18:30|610.5|610.2|610.5|610.3|610.6|610.4|610.2|610|5093
1654870720000|2022-06-10 14:18:40||610.2||610.3||610.3||610.2|0
1654870730000|2022-06-10 14:18:50|610.4|610.2|610.3|610|610.4|610.2|610.3|610|434
1654870740000|2022-06-10 14:19:00|610.4|610.1|610.4|610.3|610.4|610.3|610.4|610.1|1172
1654870750000|2022-06-10 14:19:10|610.6|610.4|610.8|610.5|610.8|610.6|610.6|610.3|304
1654870760000|2022-06-10 14:19:20|610.7|610.4|610.4|610.1|610.8|610.4|610.4|610.1|1034
1654870770000|2022-06-10 14:19:30|610.3|610|610.3|610|610.3|610|610.3|610|0
1654870790000|2022-06-10 14:19:50|610.2|609.9|610|609.7|610.2|610|609.8|609.6|30048
1654870800000|2022-06-10 14:20:00|609.9|609.6|609.5|609.3|609.9|609.6|609.5|609.2|5000
1654870810000|2022-06-10 14:20:10|609.4|609.1|609.3|609|609.5|609.1|609.3|609|1251
1654870820000|2022-06-10 14:20:20|609.4|609.1|609.4|609.2|609.4|609.3|609.3|609|2915
1654870830000|2022-06-10 14:20:30|609.6|609.3|609.4|609.2|609.6|609.3|609.4|609.2|2080
1654870840000|2022-06-10 14:20:40|609.3|609.1|609.3|609|609.3|609.2|609.2|609|911
1654870850000|2022-06-10 14:20:50|609.4|609.1|609.6|609.2|609.6|609.3|609.4|609.1|843
1654870860000|2022-06-10 14:21:00|609.5|609.1|609.5|609.2|609.5|609.3|609.5|609.1|360
1654870880000|2022-06-10 14:21:20|609.6|609.5|610|609.5|610|609.5|609.5|609.2|7666
1654870890000|2022-06-10 14:21:30|609.9||609.9||609.9||609.9||330
1654870900000|2022-06-10 14:21:40|609.8||609.8||609.8||609.7||0
1654870910000|2022-06-10 14:21:50|609.6|609.6|609.8|609.5|609.8|609.6|609.6|609.5|266
1654870920000|2022-06-10 14:22:00|609.9|609.6|611|610.7|611.2|610.8|609.9|609.6|2571
1654870930000|2022-06-10 14:22:10|610.9|610.6|610.5|610|610.9|610.7|610.5|609.9|708
1654870940000|2022-06-10 14:22:20|610.4|610.1|610.2|610.1|610.4|610.1|610.2|610|251
1654870950000|2022-06-10 14:22:30|610.3|610.2|610.4|610.2|610.4|610.2|610.3|610.1|751
1654870960000|2022-06-10 14:22:40|610.3|610|610.1|610|610.3|610|610|609.6|8503
1654870970000|2022-06-10 14:22:50|610|609.8|610.3|610|610.3|610|610|609.7|1906
1654870980000|2022-06-10 14:23:00|610.2|610.1|610.2|610|610.2|610.1|610.2|610|15
1654870990000|2022-06-10 14:23:10|610.4|610.1|610.8|610.4|610.8|610.5|610.4|610.1|3099
1654871010000|2022-06-10 14:23:30|610.5|610.3|610.1|609.7|610.5|610.3|610|609.7|133
1654871020000|2022-06-10 14:23:40|610|609.6|610|609.6|610.1|609.7|609.9|609.5|2000
1654871030000|2022-06-10 14:23:50|609.9|609.5|609.9|609.5|609.9|609.6|609.9|609.3|0
1654871040000|2022-06-10 14:24:00|610|609.6|610.4|610|610.4|610|609.9|609.5|2107
1654871050000|2022-06-10 14:24:10|610.5|609.9|610.4|610|610.5|610|610.4|609.9|1000
1654871060000|2022-06-10 14:24:20|610.3|609.9|610|609.4|610.3|609.9|609.9|609.4|1004
1654871070000|2022-06-10 14:24:30||609.5||609.5||609.5||609.5|0
1654871080000|2022-06-10 14:24:40|610.1|609.6|610|609.7|610.1|609.7|610|609.6|2399
1654871090000|2022-06-10 14:24:50|609.9|609.6|610.4|610|610.4|610.2|609.8|609.5|2899
1654871100000|2022-06-10 14:25:00|610.3|609.9|610.4|609.9|610.4|609.9|610.2|609.9|0
1654871110000|2022-06-10 14:25:10|610.2|609.8|610.2|609.8|610.3|610|610.2|609.8|280
1654871120000|2022-06-10 14:25:20||609.7||609.8||609.8||609.7|0
1654871130000|2022-06-10 14:25:30|610.1||610.1||610.2||610.1||70
1654871140000|2022-06-10 14:25:40|610.2|609.9|610.4|610|610.4|610.3|610.2|609.9|1670
1654871160000|2022-06-10 14:26:00|610.3|610.1|610.1|609.9|610.3|610.1|610.1|609.9|200
1654871170000|2022-06-10 14:26:10|610.3|610|610.7|610.3|610.7|610.4|610.3|610|2527
1654871180000|2022-06-10 14:26:20|610.5|610.2|610.5|610.2|610.5|610.3|610.4|610.2|0
1654871190000|2022-06-10 14:26:30|610.6|610.1|610.7|610.3|610.7|610.3|610.2|610.1|3957
1654871200000|2022-06-10 14:26:40|610.8|610.4|610.9|610.6|610.9|610.6|610.8|610.4|480
1654871210000|2022-06-10 14:26:50|611|610.7|610.4|610.1|611.1|610.8|610.4|610|1395
1654871220000|2022-06-10 14:27:00||610||610.1||610.1||610|0
1654871230000|2022-06-10 14:27:10|610.5|610.2|610.7|610.4|611.1|610.6|610.4|610.2|3923
1654871240000|2022-06-10 14:27:20|610.6|610.3|610.7|610.2|610.7|610.4|610.6|610.2|2000
1654871250000|2022-06-10 14:27:30|610.8|610.3|611.1|610.7|611.1|610.7|610.7|610.3|2044
1654871260000|2022-06-10 14:27:40|611.2|610.8|611.1|610.6|611.2|611|610.8|610.5|792
1654871270000|2022-06-10 14:27:50|611|610.5|610.8|610.5|611|610.6|610.7|610.5|1075
1654871280000|2022-06-10 14:28:00|610.7||610.7||610.7||610.7||0
1654871300000|2022-06-10 14:28:20|610.6|610.4|609.9|609.6|610.6|610.4|609.9|609.5|628
1654871310000|2022-06-10 14:28:30|610|609.7|610.4|610.1|610.4|610.1|610|609.7|3001
1654871320000|2022-06-10 14:28:40|610.3|610|610|609.6|610.3|610|610|609.6|758
1654871330000|2022-06-10 14:28:50||609.5||609.5||609.5||609.5|0
1654871340000|2022-06-10 14:29:00||609.6||609.5||609.6||609.5|1000
1654871350000|2022-06-10 14:29:10||609.6||609.6||609.6||609.6|0
1654871370000|2022-06-10 14:29:30|609.9|609.7|610.5|609.9|610.5|609.9|609.9|609.7|2096
1654871380000|2022-06-10 14:29:40|610.6|610|610.8|610.5|610.8|610.5|610.6|610|0
1654871390000|2022-06-10 14:29:50|610.7|610.3|610|609.5|610.7|610.3|610|609.4|2695
1654871400000|2022-06-10 14:30:00||609.6||609.6||609.7||609.5|150
1654871410000|2022-06-10 14:30:10|610.1|609.7|609.6|609.2|610.1|609.9|609.6|609.1|6904
1654871420000|2022-06-10 14:30:20|609.7|609.3|610|609.7|610|609.7|609.7|609.3|667
1654871430000|2022-06-10 14:30:30|610.2|609.8|609.9|609.6|610.2|610|609.9|609.5|2863
1654871440000|2022-06-10 14:30:40|610||610||610||610||0
1654871450000|2022-06-10 14:30:50||609.7||609.7||609.7||609.6|0
1654871460000|2022-06-10 14:31:00|609.9|609.6|609.5|609.2|609.9|609.6|609.5|609.1|596
1654871470000|2022-06-10 14:31:10|609.8|609.1|609.9|609.6|609.9|609.6|609.7|609.1|1136
1654871480000|2022-06-10 14:31:20|609.8|609.7|610.2|609.9|610.3|609.9|609.8|609.7|1631
1654871490000|2022-06-10 14:31:30|610.3|610|610|609.5|610.3|610|609.8|609.4|3467
1654871510000|2022-06-10 14:31:50|610.2|609.6|610|609.7|610.3|610.1|610|609.6|420
1654871520000|2022-06-10 14:32:00||609.6||609.6||609.6||609.5|0
1654871530000|2022-06-10 14:32:10|609.9|609.5|609.7|609.6|609.9|609.6|609.6|609.1|1405
1654871540000|2022-06-10 14:32:20|609.9|609.7|609.8|609.4|610.1|609.8|609.8|609.3|3270
1654871550000|2022-06-10 14:32:30|609.7|609.3|609.5|609.3|609.7|609.3|609.5|609.3|0
1654871560000|2022-06-10 14:32:40|609.6|609.4|610.2|609.9|610.2|609.9|609.6|609.3|3396
1654871570000|2022-06-10 14:32:50|610.3|609.8|609.9|609.6|610.4|609.8|609.9|609.6|947
1654871580000|2022-06-10 14:33:00|609.8|609.5|610.1|609.7|610.1|609.7|609.8|609.4|1489
1654871590000|2022-06-10 14:33:10|610.2|609.8|610.3|610|610.4|610|610|609.7|6338
1654871600000|2022-06-10 14:33:20|610.2|609.9|610|609.5|610.2|609.9|610|609.5|541
1654871610000|2022-06-10 14:33:30|610.1|610|610.5|610.2|610.5|610.2|609.9|609.7|12188
1654871620000|2022-06-10 14:33:40|610.6|610.3|610.6|610.3|610.7|610.3|610.5|610.2|1887
1654871630000|2022-06-10 14:33:50|610.5|610.1|610.4|610.1|610.5|610.1|610.3|610|840
1654871640000|2022-06-10 14:34:00|610.5|610.2|610.7|610.4|610.8|610.4|610.4|610.2|1905
1654871660000|2022-06-10 14:34:20|610.8|610.5|610.7|610.5|610.8|610.5|610.7|610.4|2000
1654871670000|2022-06-10 14:34:30|610.8|610.6|611.3|611|611.4|611.1|610.8|610.6|5671
1654871680000|2022-06-10 14:34:40|611.2|610.9|611|610.6|611.2|610.9|610.6|610.2|10208
1654871690000|2022-06-10 14:34:50|610.9|610.7|610.9|610.6|610.9|610.7|610.9|610.6|20
1654871700000|2022-06-10 14:35:00|610.8|610.4|610.4|609.9|610.8|610.5|610.4|609.9|2914
1654871710000|2022-06-10 14:35:10|610.5|610.1|610.7|610.4|610.7|610.5|610.5|610.1|2173
1654871720000|2022-06-10 14:35:20|610.8|610.5|610.8|610.5|611|610.6|610.7|610.5|1978
1654871730000|2022-06-10 14:35:30|611|610.6|611|610.6|611|610.6|611|610.6|389
1654871740000|2022-06-10 14:35:40|610.9|610.5|610.9|610.5|610.9|610.5|610.9|610.5|0
1654871750000|2022-06-10 14:35:50|610.8|610.6|610.8|610.6|610.8|610.6|610.8|610.6|0
1654871760000|2022-06-10 14:36:00|610.7|610.7|611.3|610.9|611.3|611|610.7|610.7|2619
1654871770000|2022-06-10 14:36:10|611.2|610.8|610.8|610.4|611.3|611.2|610.8|610.3|2560
1654871780000|2022-06-10 14:36:20|610.7||610.7||610.8||610.7||0
1654871790000|2022-06-10 14:36:30|610.6|610.3|610.5|609.9|610.6|610.3|610.5|609.9|845
1654871800000|2022-06-10 14:36:40|610.4|610.4|611.4|610.9|611.4|610.9|610.4|610|5613
1654871810000|2022-06-10 14:36:50|611.3|610.7|611|610.6|611.3|610.9|610.8|610.6|5081
1654871820000|2022-06-10 14:37:00|611.1|610.5|611.3|610.8|611.4|611|611.1|610.5|3173
1654871830000|2022-06-10 14:37:10|611.2|610.9|611.2|610.9|611.3|610.9|611.2|610.9|0
1654871840000|2022-06-10 14:37:20|611.1||611.1||611.1||611.1||0
1654871850000|2022-06-10 14:37:30|611|610.8|610.9|610.6|611|610.9|610.9|610.6|1349
1654871860000|2022-06-10 14:37:40|611.1|610.5|611.2|610.9|611.2|610.9|611|610.5|3217
1654871870000|2022-06-10 14:37:50|611.1|610.8|611|610.7|611.1|610.8|611|610.6|1150
1654871880000|2022-06-10 14:38:00|611.1|610.8|611.8|611.6|611.8|611.6|611.1|610.8|5254
1654871890000|2022-06-10 14:38:10|612|611.7|612.5|612.1|612.5|612.1|612|611.7|1761
1654871900000|2022-06-10 14:38:20|612.7|612.2|612.9|612.6|613.2|612.7|612.7|612.2|23768
1654871910000|2022-06-10 14:38:30|613|612.7|613.3|612.9|613.4|612.9|613|612.7|2033
1654871920000|2022-06-10 14:38:40|613.2|613|613.5|613|613.5|613|613.2|613|0
1654871930000|2022-06-10 14:38:50|613.6|613.1|613|612.6|613.7|613.2|613|612.6|1001
1654871940000|2022-06-10 14:39:00|612.9||612.9||612.9||612.9||0
1654871960000|2022-06-10 14:39:20|612.8|612.4|612.2|611.7|612.8|612.5|612.2|611.7|1300
1654871970000|2022-06-10 14:39:30||611.6||611.7||611.7||611.6|0
1654871980000|2022-06-10 14:39:40|612.3|611.8|613.1|612.6|613.1|612.7|612.3|611.8|6661
1654871990000|2022-06-10 14:39:50|613|612.8|613.2|612.9|613.4|612.9|613|612.6|861
1654872000000|2022-06-10 14:40:00|613.1|612.8|612.9|612.4|613.1|612.8|612.9|612.4|127
1654872010000|2022-06-10 14:40:10|612.8||612.8||612.8||612.8||0
1654872020000|2022-06-10 14:40:20|612.7|612.3|612.5|612|612.7|612.3|612.5|612|0
1654872030000|2022-06-10 14:40:30|612.6|612.1|612.7|612.5|612.7|612.6|612.6|612.1|2628
1654872040000|2022-06-10 14:40:40||612.4||612.3||612.4||612.3|0
1654872050000|2022-06-10 14:40:50|612.6||612.6||612.6||612.6||0
1654872070000|2022-06-10 14:41:10|612.7|612.4|613.4|612.9|613.4|612.9|612.7|612.4|1926
1654872080000|2022-06-10 14:41:20|613.3|612.7|613|612.6|613.4|612.7|612.9|612.5|18
1654872090000|2022-06-10 14:41:30|612.9|612.5|612.9|612.3|612.9|612.5|612.9|612.3|0
1654872110000|2022-06-10 14:41:50|612.8|612.4|612.7|612.6|612.9|612.7|612.5|612.4|1819
1654872120000|2022-06-10 14:42:00|612.8|612.5|612.8|612.5|613.3|612.9|612.7|612.5|5038
1654872130000|2022-06-10 14:42:10|612|612.3|612|611.7|612.7|612.3|612|611.7|42154
1654872140000|2022-06-10 14:42:20|612.1|611.8|612.5|612.3|612.6|612.3|612.1|611.8|2696
1654872150000|2022-06-10 14:42:30|612.4|612.1|612.1|611.9|612.4|612.1|612|611.7|1426
1654872170000|2022-06-10 14:42:50|612.2|612|612.5|612.2|612.5|612.2|612.2|612|2690
1654872180000|2022-06-10 14:43:00||612.3||612.3||612.3||612.3|0
1654872190000|2022-06-10 14:43:10|612.7|612.4|612.8|612.5|612.8|612.5|612.7|612.4|965
1654872200000|2022-06-10 14:43:20|612.9|612.4|612.9|612.4|612.9|612.4|612.9|612.4|0
1654872210000|2022-06-10 14:43:30|612.8|612.3|613.2|612.9|613.2|612.9|612.8|612.3|980
1654872220000|2022-06-10 14:43:40|613.1|612.7|613|612.7|613.1|612.7|612.9|612.5|1472
1654872240000|2022-06-10 14:44:00|612.9|612.8|613.2|612.7|613.2|613|612.9|612.7|2323
1654872250000|2022-06-10 14:44:10|613.1|612.8|613.1|612.8|613.1|612.8|613.1|612.8|0
1654872260000|2022-06-10 14:44:20|613|612.7|613.6|613.3|613.8|613.5|612.8|612.7|4939
1654872270000|2022-06-10 14:44:30|613.7||613.6||613.7||613.6||0
1654872280000|2022-06-10 14:44:40|613.5|613.2|613.5|613.2|613.5|613.2|613.3|612.9|269
1654872290000|2022-06-10 14:44:50|613.4|613|613.6|613.2|613.8|613.4|613.3|613|2418
1654872310000|2022-06-10 14:45:10|613.5|613.1|613.3|613|613.5|613.1|613.2|613|0
1654872330000|2022-06-10 14:45:30|613.4|613.1|613.5|613.3|613.5|613.4|613.3|613|2971
1654872340000|2022-06-10 14:45:40|613.7|613.2|613.8|613.5|613.8|613.5|613.5|613.2|164
1654872350000|2022-06-10 14:45:50|613.9|613.6|613.9|613.6|613.9|613.6|613.9|613.6|0
1654872360000|2022-06-10 14:46:00|613.8|613.5|613.8|613.4|613.9|613.5|613.6|613.3|3487
1654872370000|2022-06-10 14:46:10||613.3||613.6||613.6||613.3|0
1654872380000|2022-06-10 14:46:20|613.7|613.5|613.5|613.3|613.7|613.5|613.5|613.3|869
1654872390000|2022-06-10 14:46:30|613.4|613.2|613.4|613.1|613.6|613.2|613.4|613.1|307
1654872400000|2022-06-10 14:46:40|613.6|613.2|614.2|613.8|614.3|613.9|613.6|613.2|2154
1654872410000|2022-06-10 14:46:50|613.9|613.9|613.6|613.1|614.2|613.9|613.6|613.1|961
1654872420000|2022-06-10 14:47:00|613.5|613|613.5|613|613.5|613|613.5|613|0
1654872440000|2022-06-10 14:47:20|613.4|613.1|613.1|613|613.4|613.1|613.1|613|10117
1654872450000|2022-06-10 14:47:30|613|612.7|613.4|613|613.5|613.2|613|612.6|3619
1654872470000|2022-06-10 14:47:50|613.3|613.1|613.8|613.3|613.8|613.5|613.3|613.1|4788
1654872480000|2022-06-10 14:48:00|613.7|613.2|613.6|613.2|613.7|613.2|613.6|613.1|0
1654872490000|2022-06-10 14:48:10|613.5|613|613.2|612.8|613.5|613|613.2|612.8|20
1654872500000|2022-06-10 14:48:20|613.3|612.9|613.1|612.9|613.3|612.9|613.1|612.7|0
1654872510000|2022-06-10 14:48:30|613.2|613|613.2|613.1|613.2|613.1|613.2|613|942
1654872520000|2022-06-10 14:48:40|613.3||613.3||613.3||613.3||820
1654872560000|2022-06-10 14:49:20|613.2|613|613.2|613.1|613.3|613.2|613.1|612.8|2669
1654872580000|2022-06-10 14:49:40|613.3|613.2|613.8|613.4|613.9|613.6|613.3|613.2|4183
1654872590000|2022-06-10 14:49:50|613.9|613.6|613.7|613.4|613.9|613.6|613.7|613.4|175
1654872600000|2022-06-10 14:50:00|613.6|613.3|613.3|613|613.6|613.3|613.3|612.8|1135
1654872610000|2022-06-10 14:50:10|613.2|612.8|613.2|612.8|613.4|613.1|613.1|612.8|4169
1654872620000|2022-06-10 14:50:20|613.1|612.7|613.1|612.6|613.3|613.1|612.9|612.6|450
1654872630000|2022-06-10 14:50:30|613|612.5|613|612.6|613|612.6|613|612.5|360
1654872640000|2022-06-10 14:50:40|612.9||612.8||612.9||612.8||0
1654872650000|2022-06-10 14:50:50|612.9|612.7|612.9|612.5|613.1|613|612.9|612.5|2572
1654872670000|2022-06-10 14:51:10|612.8|612.7|612.9|612.6|612.9|612.7|612.7|612.3|3869
1654872680000|2022-06-10 14:51:20||612.5||612.5||612.5||612.5|0
1654872690000|2022-06-10 14:51:30|612.8||612.7||612.8||612.7||1734
1654872710000|2022-06-10 14:51:50|612.6|612.4|612.8|612.4|612.8|612.6|612.4|612.1|4188
1654872720000|2022-06-10 14:52:00||612.5||612.5||612.5||612.4|0
1654872730000|2022-06-10 14:52:10|612.7|612.4|612.9|612.6|612.9|612.7|612.6|612.3|3709
1654872740000|2022-06-10 14:52:20|612.8|612.5|612.9|612.5|612.9|612.5|612.5|612.2|2390
1654872750000|2022-06-10 14:52:30|612.8||612.8||612.8||612.8||0
1654872770000|2022-06-10 14:52:50|612.7|612|612.5|612.1|612.7|612.1|612|611.5|26200
1654872780000|2022-06-10 14:53:00||612.2||612.2||612.2||612.2|0
1654872790000|2022-06-10 14:53:10|612.6|612.3|613|612.6|613|612.7|612.6|612.3|7168
1654872800000|2022-06-10 14:53:20|612.9||612.9||612.9||612.7||314
1654872810000|2022-06-10 14:53:30|613|612.7|613.7|613.2|613.7|613.2|613|612.7|584
1654872820000|2022-06-10 14:53:40|613.3|613.3|613.8|613.4|613.8|613.4|613.3|613.3|279
1654872830000|2022-06-10 14:53:50|613.9|613.5|613.4|613|614|613.5|613.4|613|2118
1654872840000|2022-06-10 14:54:00|613.3|613.2|613.2|612.8|613.3|613.2|613.2|612.7|0
1654872850000|2022-06-10 14:54:10|613.1|612.7|613.1|612.9|613.1|612.9|613.1|612.7|0
1654872870000|2022-06-10 14:54:30|613.2|613|613.5|613.2|613.7|613.4|613.2|613|7684
1654872880000|2022-06-10 14:54:40|613.6||613.6||613.6||613.6||0
1654872890000|2022-06-10 14:54:50|613.5|613.1|613.5|613.2|613.5|613.2|613.4|613|0
1654872900000|2022-06-10 14:55:00|613.6|613.3|613.9|613.5|613.9|613.5|613.5|613.2|1668
1654872910000|2022-06-10 14:55:10|613.8|613.4|613.5|613.2|613.8|613.4|613.5|613.2|709
1654872920000|2022-06-10 14:55:20|613.4||613.5||613.5||613.3||392
1654872930000|2022-06-10 14:55:30|613.4|613.1|613.1|612.9|613.4|613.1|613.1|612.8|345
1654872940000|2022-06-10 14:55:40||612.8||612.8||612.8||612.8|0
1654872950000|2022-06-10 14:55:50|613|612.7|612.9|612.7|613.1|612.8|612.9|612.7|730
1654872960000|2022-06-10 14:56:00|613|612.8|613.1|612.9|613.1|613|613|612.8|3795
1654872970000|2022-06-10 14:56:10|613|612.7|613|612.7|613.1|612.7|612.9|612.7|686
1654872990000|2022-06-10 14:56:30|612.9||613||613||612.9||4
1654873010000|2022-06-10 14:56:50|612.9|612.5|612.9|612.7|613|612.9|612.8|612.5|2157
1654873020000|2022-06-10 14:57:00||612.6||612.6||612.6||612.6|0
1654873030000|2022-06-10 14:57:10|613|612.7|613.2|613|613.2|613|612.9|612.7|3391
1654873040000|2022-06-10 14:57:20|613.3|613.1|613.2|613|613.6|613.2|613.2|612.9|6192
1654873050000|2022-06-10 14:57:30|613.3|613.1|613.3|613.2|613.3|613.2|613.3|613.1|274
1654873060000|2022-06-10 14:57:40|613.2|613.1|613.1|612.9|613.2|613.1|613|612.9|1220
1654873070000|2022-06-10 14:57:50|613|612.7|612.9|612.5|613|612.7|612.9|612.5|110
1654873080000|2022-06-10 14:58:00|612.8|612.4|612.4|611.9|612.8|612.4|612.4|611.9|1017
1654873090000|2022-06-10 14:58:10|612.3|612|612.8|612.5|612.8|612.5|612.3|612|8216
1654873100000|2022-06-10 14:58:20|612.7|612.3|612.8|612.3|612.8|612.5|612.5|612.2|774
1654873110000|2022-06-10 14:58:30|612.7|612.5|612.8|612.5|612.8|612.6|612.7|612.5|517
1654873130000|2022-06-10 14:58:50|612.7|612.3|612.4|611.9|612.8|612.3|612.4|611.9|621
1654873140000|2022-06-10 14:59:00||612||612||612||612|0
1654873150000|2022-06-10 14:59:10||611.9||612.1||612.1||611.9|0
1654873160000|2022-06-10 14:59:20|612.3|612|612|611.5|612.3|612|611.6|611.5|17862
1654873180000|2022-06-10 14:59:40|611.9|611.6|611.8|611.6|611.9|611.6|611.8|611.6|0
1654873190000|2022-06-10 14:59:50|611.7|611.4|611.6|611.3|611.7|611.4|611.6|611.2|631
1654873200000|2022-06-10 15:00:00|611.5|611.2|611.9|611.7|611.9|611.7|611.5|611.2|2884
1654873210000|2022-06-10 15:00:10|612.1|611.8|612.2|611.8|612.6|612.3|612.1|611.7|30808
1654873220000|2022-06-10 15:00:20|612|611.9|612.3|612|612.4|612|612|611.8|421
1654873230000|2022-06-10 15:00:30|612.2|611.9|612.1|611.9|612.2|612.1|612.1|611.8|643
1654873240000|2022-06-10 15:00:40|612|612|612.1|611.9|612.3|612|612|611.9|715
1654873250000|2022-06-10 15:00:50|612.2|612|612.3|612|612.3|612.1|612.2|612|1008
1654873260000|2022-06-10 15:01:00|612.2|611.9|612.1|611.9|612.2|612.1|612.1|611.9|86
1654873270000|2022-06-10 15:01:10|612|611.7|612|611.6|612.1|611.7|611.9|611.6|778
1654873280000|2022-06-10 15:01:20||611.7||611.7||611.7||611.7|0
1654873290000|2022-06-10 15:01:30|612.1|611.8|612.2|611.9|612.5|612.1|612.1|611.8|3208
1654873300000|2022-06-10 15:01:40|612.1|611.8|612.1|611.8|612.1|611.8|612|611.7|657
1654873310000|2022-06-10 15:01:50|612.2|611.9|611.8|611.4|612.2|611.9|611.8|611.4|960
1654873320000|2022-06-10 15:02:00||611.5||611.6||611.6||611.5|0
1654873330000|2022-06-10 15:02:10|611.9|611.7|612.2|611.9|612.3|611.9|611.9|611.7|3030
1654873340000|2022-06-10 15:02:20|612|612|612.3|612|612.3|612|612|611.7|203
1654873350000|2022-06-10 15:02:30|612.4|612.1|612.8|612.5|612.8|612.5|612.4|612.1|3518
1654873360000|2022-06-10 15:02:40|612.7|612.4|612.7|612.4|612.7|612.4|612.6|612.4|481
1654873370000|2022-06-10 15:02:50|612.8|612.5|612.6|612.4|612.8|612.5|612.6|612.4|0
1654873380000|2022-06-10 15:03:00||612.5||612.5||612.5||612.5|0
1654873390000|2022-06-10 15:03:10|612.5|612.4|612.6|612.5|612.6|612.5|612.5|612.2|3678
1654873400000|2022-06-10 15:03:20|612.7|612.6|612.5|612.1|612.9|612.6|612.5|612.1|749
1654873410000|2022-06-10 15:03:30|612.6|612|612.8|612.5|612.8|612.6|612.5|612|4231
1654873420000|2022-06-10 15:03:40|612.9|612.6|612.9|612.6|613|612.6|612.9|612.6|0
1654873430000|2022-06-10 15:03:50|612.8||612.8||612.8||612.8||0
1654873440000|2022-06-10 15:04:00|612.7|612.7|613.1|612.8|613.3|612.9|612.7|612.6|2925
1654873450000|2022-06-10 15:04:10|612|611.9|613.1|612.7|613.1|612.8|612|611.9|59246
1654873460000|2022-06-10 15:04:20|613|612.8|613.4|613.1|613.7|613.2|612.9|612.8|26100
1654873470000|2022-06-10 15:04:30|613.6|613.2|613.6|613.2|613.9|613.5|613.5|613.2|4864
1654873480000|2022-06-10 15:04:40|613.5|613.1|613.1|612.6|613.5|613.2|613.1|612.6|19
1654873490000|2022-06-10 15:04:50|613|612.5|612.9|612.4|613|612.5|612.9|612.4|0
1654873500000|2022-06-10 15:05:00|612.8|612.3|612.5|612.2|612.8|612.3|612.5|612.2|450
1654873510000|2022-06-10 15:05:10|612.6|612.3|612.7|612.4|612.7|612.5|612.6|612.3|1342
1654873520000|2022-06-10 15:05:20|612.6|612.3|612.4|612.2|612.7|612.3|612.3|612.2|0
1654873530000|2022-06-10 15:05:30|612.3|612|611.7|611.3|612.3|612|611.7|611.3|804
1654873540000|2022-06-10 15:05:40|611.6|611.2|611.8|611.5|611.8|611.6|611.4|611.2|1600
1654873550000|2022-06-10 15:05:50|611.7|611.4|611.7|611.3|611.7|611.4|611.7|611.3|0
1654873570000|2022-06-10 15:06:10|611.6|611.2|611.4|611.1|611.6|611.3|611.4|611|2
1654873600000|2022-06-10 15:06:40||611.2||611.1||611.2||611.1|0
1654873610000|2022-06-10 15:06:50|611.3|611|611.3|611|611.4|611|611.1|611|815
1654873620000|2022-06-10 15:07:00|611.4|611.1|611.6|611.2|611.8|611.3|611.4|611.1|2129
1654873630000|2022-06-10 15:07:10|611.8|611.3|612|611.6|612|611.6|611.8|611.3|736
1654873640000|2022-06-10 15:07:20|611.9|611.7|611.9|611.7|612|611.9|611.9|611.7|682
1654873650000|2022-06-10 15:07:30|611.8|611.6|611.7|611.3|611.8|611.6|611.7|611.3|74
1654873660000|2022-06-10 15:07:40|611.6|611.2|611.4|611|611.6|611.2|611.4|611|0
1654873670000|2022-06-10 15:07:50|611.3|611.1|611.6|611.4|611.6|611.4|611.3|611.1|3936
1654873680000|2022-06-10 15:08:00|611.7|611.5|611.6|611.4|611.7|611.6|611.6|611.4|3383
1654873690000|2022-06-10 15:08:10|611.5|611.3|611.3|611|611.5|611.3|611.3|611|1994
1654873700000|2022-06-10 15:08:20|611.2|611.1|611|610.6|611.3|611.1|611|610.6|200
1654873710000|2022-06-10 15:08:30|611.1|610.7|611.1|610.7|611.2|610.9|611.1|610.7|2882
1654873720000|2022-06-10 15:08:40||610.8||610.8||610.8||610.8|0
1654873730000|2022-06-10 15:08:50|611|610.6|610.7|610.4|611|610.8|610.7|610.4|232
1654873740000|2022-06-10 15:09:00|610.6|610.5|610.6|610.1|610.7|610.5|610.6|610.1|0
1654873750000|2022-06-10 15:09:10|610.7|610.2|610.5|610.3|610.9|610.7|610.5|610.2|5444
1654873760000|2022-06-10 15:09:20|610.6|610.2|610.6|610.2|610.6|610.3|610.6|610.2|0
1654873770000|2022-06-10 15:09:30|610.5|610.3|610.5|610.3|610.5|610.3|610.5|610.3|0
1654873790000|2022-06-10 15:09:50|610.6|610.4|610.5|610.4|610.7|610.4|610.5|610.3|3383
1654873810000|2022-06-10 15:10:10|610.4|610.3|610.4|610.2|610.5|610.3|610.3|610.2|992
1654873820000|2022-06-10 15:10:20|610.3|610.3|610.5|610.4|610.7|610.5|610.3|610.3|5693
1654873830000|2022-06-10 15:10:30|610.4|610.2|610.6|610.4|610.7|610.5|610.4|610.2|6483
1654873840000|2022-06-10 15:10:40|610.5||610.5||610.6||610.5||0
1654873850000|2022-06-10 15:10:50|610.4|610.2|610.5|610.4|610.5|610.4|610.4|610.2|5297
1654873860000|2022-06-10 15:11:00|610.7|610.5|610.9|610.6|610.9|610.6|610.7|610.5|2674
1654873870000|2022-06-10 15:11:10|610.7|610.5|610.6|610.5|610.8|610.6|610.6|610.5|1206
1654873880000|2022-06-10 15:11:20|||||||||560
1654873890000|2022-06-10 15:11:30|610.7|610.6|610.7|610.5|610.7|610.6|610.6|610.5|2466
1654873910000|2022-06-10 15:11:50|610.6|610.4|610.5|610.4|610.7|610.5|610.5|610.4|705
1654873920000|2022-06-10 15:12:00|610.6||610.5||610.6||610.5||800
1654873930000|2022-06-10 15:12:10|610.6|610.5|610.5|610.4|610.7|610.5|610.5|610.2|7565
1654873940000|2022-06-10 15:12:20|610.6|610.5|610.9|610.7|611|610.7|610.6|610.4|3216
1654873950000|2022-06-10 15:12:30|610.8|610.6|610.8|610.5|610.8|610.6|610.7|610.5|15
1654873960000|2022-06-10 15:12:40|610.7||610.7||610.7||610.7||0
1654873980000|2022-06-10 15:13:00|610.8|610.6|611|610.9|611|610.9|610.8|610.6|1919
1654873990000|2022-06-10 15:13:10|611.1|611|611.1|611|611.3|611|611|610.9|3023
1654874010000|2022-06-10 15:13:30|611.2|611.1|610.6|610.4|611.4|611.2|610.6|610.4|5086
1654874030000|2022-06-10 15:13:50|610.5|610.3|610.4|610.2|610.6|610.3|610.4|610.2|534
1654874040000|2022-06-10 15:14:00|610.3|610.1|610.3|610.1|610.3|610.2|610.2|610.1|1155
1654874050000|2022-06-10 15:14:10|610.4|610.2|610.3|610.1|610.4|610.2|610.3|610.1|4065
1654874090000|2022-06-10 15:14:50|610.5|610.1|610.5|610.1|610.5|610.1|610.5|610.1|0
1654874100000|2022-06-10 15:15:00|610.3|610|610.5|610.2|610.5|610.2|610.3|609.9|0
1654874110000|2022-06-10 15:15:10|610.6|610|610.3|610|610.6|610|610.3|610|0
1654874120000|2022-06-10 15:15:20|610.4|610.2|610.5|610.2|610.5|610.2|610.3|610.2|0
1654874130000|2022-06-10 15:15:30|610.6||610.6||610.6||610.6||0
1654874140000|2022-06-10 15:15:40|610.4|610.1|610.6|610.3|610.6|610.3|610.4|610.1|511
1654874170000|2022-06-10 15:16:10|610.4|610.1|610.4|610.1|610.4|610.1|610.4|610.1|2330
1654874180000|2022-06-10 15:16:20|610.6|610.3|610.6|610.3|610.6|610.3|610.6|610.3|0
1654874220000|2022-06-10 15:17:00|610.3|610|610.5|610.2|610.6|610.2|610.3|610|1092
1654874230000|2022-06-10 15:17:10|610.3|610|610.6|610.2|610.6|610.2|610.3|610|662
1654874240000|2022-06-10 15:17:20|610.4|610.3|610.4|610.1|610.6|610.3|610.4|610.1|105
1654874260000|2022-06-10 15:17:40|610.6|610.3|610.6|610.3|610.6|610.3|610.6|610.3|1000
1654874270000|2022-06-10 15:17:50|610.5|610.1|610.5|610.1|610.6|610.3|610.4|610.1|0
1654874280000|2022-06-10 15:18:00|610.4||610.4||610.4||610.4||0
1654874290000|2022-06-10 15:18:10|610.6|609.9|610.7|610.3|610.7|610.3|610.4|609.9|1271
1654874300000|2022-06-10 15:18:20|610.5|610.1|610.5|610.1|610.5|610.1|610.5|610.1|0
1654874320000|2022-06-10 15:18:40|610.7|610.3|610.1|609.7|610.7|610.3|609.9|609.4|2422
1654874330000|2022-06-10 15:18:50|609.9|609.5|609.9|609.5|610.2|609.9|609.9|609.5|1896
1654874340000|2022-06-10 15:19:00|610|609.7|610|609.6|610.2|609.7|610|609.5|420
1654874350000|2022-06-10 15:19:10|609.8|609.5|609.8|609.5|609.8|609.5|609.8|609.5|0
1654874360000|2022-06-10 15:19:20|610|609.7|610.1|609.7|610.1|609.7|609.9|609.5|375
1654874370000|2022-06-10 15:19:30|609.9|609.5|609.9|609.5|610.1|609.7|609.8|609.5|0
1654874380000|2022-06-10 15:19:40|610.2|609.8|610.5|610.1|610.5|610.1|610|609.6|1344
1654874390000|2022-06-10 15:19:50|610.3|609.9|610.3|609.9|610.5|610.1|610.3|609.9|309
1654874400000|2022-06-10 15:20:00|610.5|610.1|610.5|610.1|610.5|610.1|610.5|610.1|0
1654874410000|2022-06-10 15:20:10|610.3|610|610.5|610.2|610.5|610.2|610.3|610|0
1654874420000|2022-06-10 15:20:20|610.3|610|610.3|609.8|610.4|610|610|609.6|1180
1654874430000|2022-06-10 15:20:30|610.2|610|610.4|610|610.4|610|610.2|609.8|214
1654874440000|2022-06-10 15:20:40|610.1|609.7|610.4|609.9|610.4|609.9|610.1|609.7|161
1654874450000|2022-06-10 15:20:50|610.3|609.7|610.3|609.9|610.3|609.9|610.2|609.7|0
1654874490000|2022-06-10 15:21:30|610.1|609.7|610.1|609.8|610.1|609.8|610.1|609.7|625
1654874500000|2022-06-10 15:21:40|610.3|610|610.1|609.7|610.3|610|610|609.5|530
1654874520000|2022-06-10 15:22:00|609.9|609.5|609.8|609.5|610|609.7|609.8|609.5|1207
1654874530000|2022-06-10 15:22:10|610|609.7|609.8|609.5|610|609.7|609.6|609.3|1051
1654874540000|2022-06-10 15:22:20|609.7|609.4|609.2|608.8|609.7|609.4|609.2|608.8|3305
1654874550000|2022-06-10 15:22:30|609.7|609.3|609.6|609.2|609.7|609.3|609.4|609|2504
1654874560000|2022-06-10 15:22:40|609.3|609|609.2|608.8|609.5|609.1|609.2|608.8|792
1654874570000|2022-06-10 15:22:50|609.4|609|608.8|608.5|609.4|609|608.8|608.5|4842
1654874580000|2022-06-10 15:23:00|609|608.7|608.9|608.5|609|608.7|608.8|608.5|134
1654874590000|2022-06-10 15:23:10|609.1|608.7|608.6|608.2|609.1|608.7|608.6|608.2|2062
1654874600000|2022-06-10 15:23:20|608.8|608.4|608.8|608.4|608.8|608.4|608.8|608.4|0
1654874610000|2022-06-10 15:23:30|608.6|608.2|609|608.7|609|608.7|608.6|608.2|214
1654874620000|2022-06-10 15:23:40|608.8|608.5|608.7|608.4|608.8|608.5|608.5|608.2|420
1654874630000|2022-06-10 15:23:50|608.5|608.1|608.9|608.5|608.9|608.5|608.5|607.9|790
1654874640000|2022-06-10 15:24:00|608.7|608.3|608.9|608.2|609.1|608.4|608.6|608.2|387
1654874650000|2022-06-10 15:24:10|608.8|608.3|608.7|608.1|608.9|608.4|608.7|608.1|0
1654874660000|2022-06-10 15:24:20|608.9|608|608.4|608|608.9|608.2|608.4|607.9|0
1654874670000|2022-06-10 15:24:30|608.6|608.2|608.6|608.2|608.6|608.2|608.6|608.2|800
1654874680000|2022-06-10 15:24:40|608.4|608|608.4|608.1|608.4|608.1|608.2|607.9|1471
1654874690000|2022-06-10 15:24:50|608.6||608.6||608.6||608.6||0
1654874700000|2022-06-10 15:25:00|608.4|607.9|608.3|607.9|608.5|608|608.1|607.8|781
1654874710000|2022-06-10 15:25:10|608.2|607.8|608.6|608.2|608.6|608.2|608.2|607.8|1876
1654874720000|2022-06-10 15:25:20|608.2|607.9|608.1|607.5|608.2|607.9|607.9|607.3|1704
1654874730000|2022-06-10 15:25:30|607.9|607.3|607.9|607.5|608.1|607.7|607.9|607.3|1000
1654874740000|2022-06-10 15:25:40|608|607.7|607.9|607.6|608|607.7|607.8|607.5|2319
1654874750000|2022-06-10 15:25:50|607.8|607.4|607.8|607.5|607.8|607.5|607.8|607.4|711
1654874760000|2022-06-10 15:26:00|607.6|607.3|607.5|607|607.7|607.4|607.5|607|1752
1654874770000|2022-06-10 15:26:10|607.7|607.2|607.4|607|607.7|607.3|607.4|606.9|0
1654874780000|2022-06-10 15:26:20|607.8|607.2|607.8|607.3|607.8|607.4|607.5|607|673
1654874790000|2022-06-10 15:26:30|607.6|607.1|607.7|607.3|608.1|607.5|607.6|607.1|635
1654874800000|2022-06-10 15:26:40|608.2|607.5|607.6|607.2|608.2|607.5|607.6|607.2|855
1654874810000|2022-06-10 15:26:50|607.4|607|607.5|607.1|607.6|607.1|607.4|607|0
1654874820000|2022-06-10 15:27:00|607.9|607.3|608.1|607.6|608.1|607.6|607.9|607.3|804
1654874830000|2022-06-10 15:27:10|607.9|607.4|608.1|607.6|608.1|607.6|607.9|607.4|313
1654874840000|2022-06-10 15:27:20|607.9|607.9|608|607.4|608.2|607.9|607.9|607.4|698
1654874850000|2022-06-10 15:27:30|608.2|607.6|607.9|607.4|608.2|607.6|607.9|607.4|0
1654874860000|2022-06-10 15:27:40|607.5|606.9|607.7|607|607.7|607.1|607.5|606.8|1104
1654874870000|2022-06-10 15:27:50|607.5|606.9|607.7|607|607.7|607.1|607.5|606.8|0
1654874880000|2022-06-10 15:28:00|607.5|606.8|607.4|606.9|607.6|607|607.4|606.8|56
1654874890000|2022-06-10 15:28:10|607.5|607.1|607.3|606.9|607.5|607.1|607.3|606.9|0
1654874900000|2022-06-10 15:28:20|607.2|606.7|607.4|606.7|607.4|606.7|607.2|606.7|758
1654874910000|2022-06-10 15:28:30|607.1|606.5|607.3|606.8|607.4|606.8|607.1|606.5|1434
1654874930000|2022-06-10 15:28:50|607.1|606.6|607.4|606.8|607.4|606.8|607.1|606.6|16
1654874940000|2022-06-10 15:29:00|607.2|606.9|607.2|606.8|607.4|607|607.2|606.8|0
1654874950000|2022-06-10 15:29:10|607.4|607|606.6|605.9|607.4|607|606.6|605.9|1405
1654874960000|2022-06-10 15:29:20|606.7|606.1|606.6|606.1|606.7|606.1|606.5|605.9|71
1654874970000|2022-06-10 15:29:30|606.4|605.8|607.3|606.5|607.5|606.7|606.3|605.8|12148
1654874980000|2022-06-10 15:29:40|607|606.1|607|606.1|607.2|606.3|607|606|1404
1654874990000|2022-06-10 15:29:50|607.2|606.3|606.9|606|607.2|606.3|606.9|605.9|251
1655103620000|2022-06-13 07:00:20|600.2|600|599.4|598.3|602|600|599.2|598.1|35343
1655103630000|2022-06-13 07:00:30|599.5|598.2|598.8|598|599.5|598.5|598.3|598|35336
1655103640000|2022-06-13 07:00:40|598.7|597.4|598|596.7|598.7|597.5|596.4|595.6|42482
1655103650000|2022-06-13 07:00:50|597.9|596.8|597.9|596.8|598.4|597.3|597.9|596.8|1307
1655103660000|2022-06-13 07:01:00|596.8|596.7|596.7|595.5|597.8|597.3|595.6|595.1|11155
1655103670000|2022-06-13 07:01:10|596.6|595.6|596.7|595.8|596.7|596.5|595.4|595.1|23641
1655103680000|2022-06-13 07:01:20|596.6|595.7|594.8|593.4|596.7|596|594.8|593.3|70734
1655103690000|2022-06-13 07:01:30|594.7|593.5|593.2|592.2|595.3|594.1|593.1|592|19090
1655103700000|2022-06-13 07:01:40|593.3|592.3|594.4|593.2|594.9|593.7|593.3|592.3|5784
1655103710000|2022-06-13 07:01:50|594.5|593.3|595.1|593.8|595.3|593.9|594.5|593.3|2617
1655103720000|2022-06-13 07:02:00|595|593.7|595.9|594.5|595.9|594.6|593.2|592|27258
1655103730000|2022-06-13 07:02:10|595.8|594.6|594.7|593.4|595.9|594.6|594.7|593.3|2569
1655103740000|2022-06-13 07:02:20|594.6|593.3|595.2|593.8|595.2|593.8|594.4|592.8|0
1655103750000|2022-06-13 07:02:30|595.3|593.9|596.1|595|596.1|595|595.3|593.9|0
1655103760000|2022-06-13 07:02:40|596|594.9|596.1|594.7|596.1|594.9|595.9|594.1|165
1655103770000|2022-06-13 07:02:50|596.2|595.1|596|595.1|596.6|596.1|595.7|595.1|8799
1655103780000|2022-06-13 07:03:00|595.7|595|595.9|594.8|596.2|595.4|594.9|594.4|5594
1655103790000|2022-06-13 07:03:10|594.7|594.6|595.5|594|595.8|594.7|594.7|594|5838
1655103800000|2022-06-13 07:03:20|595.4|595.4|595.7|594.5|595.7|595.4|595.2|593.8|14947
1655103810000|2022-06-13 07:03:30|595.8|594.6|597.7|596.5|597.8|596.5|595.8|594.6|0
1655103820000|2022-06-13 07:03:40|597.8|596.6|597.1|596.1|597.8|596.6|596.5|596|1650
1655103830000|2022-06-13 07:03:50|596.8|596.2|596.3|595.7|596.8|596.2|596.2|595.7|5041
1655103850000|2022-06-13 07:04:10|596.4|595.8|596.1|595.5|596.5|596|596.1|594.6|16849
1655103860000|2022-06-13 07:04:20|596.3|595.4|596.1|595.3|596.5|596.2|595.9|594.9|2000
1655103870000|2022-06-13 07:04:30|595.7|595.2|596.8|595.9|596.8|595.9|595.7|595.1|20445
1655103880000|2022-06-13 07:04:40|596.7|595.8|598.1|596.7|598.4|597.3|596.7|595.4|930
1655103890000|2022-06-13 07:04:50||596.8||596.9||597||596.8|0
1655103900000|2022-06-13 07:05:00|598|596.8|598.7|597.9|598.8|597.9|598|596.8|1782
1655103910000|2022-06-13 07:05:10|598.3|597.8|597.2|596.8|598.7|597.8|597.2|596.3|20528
1655103920000|2022-06-13 07:05:20|597.3|596.9|597.7|596.8|597.8|597.2|597.2|596.8|3210
1655103930000|2022-06-13 07:05:30||596.9||597||597.2||596.9|0
1655103940000|2022-06-13 07:05:40|597.5|596.9|597.7|597.1|597.7|597.1|597.4|596.8|0
1655103950000|2022-06-13 07:05:50|597.6|597|597.7|597.3|597.7|597.3|597.5|596.8|500
1655103960000|2022-06-13 07:06:00|597.6|596.9|597.7|596.8|597.7|596.9|597.6|596.8|207
1655103970000|2022-06-13 07:06:10|597.5|596.5|597|596.4|597.5|596.6|597|595.9|2100
1655103980000|2022-06-13 07:06:20|596.9|596.3|596.4|596|596.9|596.3|596.4|596|9661
1655103990000|2022-06-13 07:06:30|596.6|596.1|596.5|596.2|596.9|596.2|596.4|596.1|2306
1655104000000|2022-06-13 07:06:40|596.4|596|596.3|595.8|596.5|596.2|596.3|595.8|106
1655104010000|2022-06-13 07:06:50|596.5|595.9|596.4|595.4|596.5|596.3|595.8|595.4|5680
1655104020000|2022-06-13 07:07:00||595.5||595.4||595.6||595.2|0
1655104030000|2022-06-13 07:07:10||595.3||595.4||595.5||595.3|0
1655104040000|2022-06-13 07:07:20|596.5|595.5|595.7|595|596.5|595.9|595.6|595|17263
1655104050000|2022-06-13 07:07:30|595.6|595.1|595.5|595|595.6|595.5|595.5|595|7333
1655104060000|2022-06-13 07:07:40|595.6|595.1|595.7|595.2|595.7|595.2|595.5|595.1|34
1655104070000|2022-06-13 07:07:50|595.6|595.1|595.5|594.6|595.7|595.4|595.5|594.6|16
1655104080000|2022-06-13 07:08:00|595.6|594.7|595.7|595.3|595.7|595.5|595.6|594.6|3812
1655104090000|2022-06-13 07:08:10|596|595.4|595.1|594.4|596|595.4|595|594.1|10231
1655104100000|2022-06-13 07:08:20|595|594.3|595.1|594.3|595.1|594.8|594.8|594.1|1637
1655104110000|2022-06-13 07:08:30|595|594.4|595|594.2|595.1|594.6|594.7|593.9|0
1655104120000|2022-06-13 07:08:40|594.8|594.3|595|594.4|595.1|594.4|594.8|593.9|0
1655104130000|2022-06-13 07:08:50|594.3|594.3|596.8|596.2|597.2|596.2|594.3|593.9|54784
1655104140000|2022-06-13 07:09:00|596.7|596|596.6|595.9|596.7|596|596.6|595.9|0
1655104150000|2022-06-13 07:09:10|596.7|596|597.4|596.8|597.5|596.8|596.7|596|6168
1655104160000|2022-06-13 07:09:20|597.2|596.7|597.1|596.7|597.2|596.8|597|596.5|2481
1655104170000|2022-06-13 07:09:30|597.2|596.8|596.9|596.4|597.2|596.8|596.9|596.4|600
1655104180000|2022-06-13 07:09:40|597|596.5|597|596.5|597.2|596.8|597|596.5|600
1655104190000|2022-06-13 07:09:50|597.1|597|597.2|596.5|597.2|597|597|596.4|1100
1655104200000|2022-06-13 07:10:00|597|596.4|596.9|596.4|597.2|596.4|596.9|596.4|0
1655104210000|2022-06-13 07:10:10|596.8|596.3|596.3|595.9|596.8|596.3|596.3|595.9|400
1655104220000|2022-06-13 07:10:20|596.2|595.7|596.4|596|596.4|596.1|596.2|595.5|1470
1655104230000|2022-06-13 07:10:30|596.5|596.1|596.7|596.2|597|596.4|596.3|596|2815
1655104240000|2022-06-13 07:10:40|596.5|596|596.5|596|596.5|596|596.5|596|0
1655104250000|2022-06-13 07:10:50|596.7|596.1|596.5|596|596.8|596.2|596.5|596|100
1655104260000|2022-06-13 07:11:00|596.4|595.8|595.5|595.1|596.4|595.8|595.5|595.1|2699
1655104270000|2022-06-13 07:11:10|595.4|595.2|595.9|595.3|596.7|596.2|595.2|595.2|8805
1655104280000|2022-06-13 07:11:20|595.8|595.4|595.9|595.4|596|595.4|595.8|595.3|0
1655104290000|2022-06-13 07:11:30|595.8|595.3|595.8|595.2|595.8|595.3|595.6|595.1|100
1655104300000|2022-06-13 07:11:40|595.7|595.1|596|595.5|596|595.5|595.5|595|3220
1655104310000|2022-06-13 07:11:50||595.6||595.6||595.6||595.6|500
1655104320000|2022-06-13 07:12:00|596.1|595.7|595|594.2|596.2|595.7|595|594.1|2611
1655104330000|2022-06-13 07:12:10|595.2|594.3|595.3|594.8|595.3|594.9|595|594.3|931
1655104340000|2022-06-13 07:12:20|595.2|594.7|595.6|594.9|595.6|594.9|595.2|594.7|0
1655104350000|2022-06-13 07:12:30|595.9|595|596.2|595.4|596.5|595.9|595.9|595|1084
1655104360000|2022-06-13 07:12:40|596.1|595.5|595.8|595.3|596.4|595.7|595.8|595.3|12248
1655104370000|2022-06-13 07:12:50|595.9||596||596||595.8||0
1655104380000|2022-06-13 07:13:00|595.7|595.2|595.5|594.9|595.7|595.2|595.4|594.8|100
1655104390000|2022-06-13 07:13:10|595.4|594.7|595.4|594.8|595.4|594.8|595.4|594.6|0
1655104400000|2022-06-13 07:13:20|595.5|594.9|595.5|594.9|595.5|594.9|595.5|594.9|0
1655104410000|2022-06-13 07:13:30|595.4|594.8|595.3|594.8|595.5|595.1|595.1|594.7|695
1655104420000|2022-06-13 07:13:40|595.2|594.7|594.7|594.2|595.2|594.7|594.5|594.2|500
1655104440000|2022-06-13 07:14:00|594.6|594|594.6|594|594.6|594.1|594.6|593.8|0
1655104450000|2022-06-13 07:14:10|594.7|594.1|594.7|594.2|594.8|594.6|594.5|594.1|4629
1655104460000|2022-06-13 07:14:20|594.6|594.1|594.7|594.3|594.7|594.4|594.2|593.6|11786
1655104470000|2022-06-13 07:14:30||594.2||594||594.2||594|0
1655104480000|2022-06-13 07:14:40||594.1||594.1||594.1||594.1|0
1655104490000|2022-06-13 07:14:50|594.6|594.2|594.4|593.7|594.6|594.2|594.4|593.7|866
1655104500000|2022-06-13 07:15:00|594.3|593.8|594.3|593.9|594.3|593.9|594.1|593.7|718
1655104510000|2022-06-13 07:15:10|594.4|594|594.4|594|594.4|594|594.4|593.7|762
1655104520000|2022-06-13 07:15:20|594.9|594.1|596.2|595.7|596.2|595.7|594.8|594.1|9424
1655104530000|2022-06-13 07:15:30|596.3|595.8|596.5|595.8|596.5|595.8|596.3|595.8|0
1655104540000|2022-06-13 07:15:40|596.6|595.9|596.5|596.1|596.7|596.1|596.5|595.9|0
1655104550000|2022-06-13 07:15:50|596.4|596|596.3|595.7|596.4|596.1|596.1|595.4|1022
1655104560000|2022-06-13 07:16:00|596.4|595.8|596.6|596|596.6|596.2|596.4|595.8|0
1655104570000|2022-06-13 07:16:10|596.5|596.1|596.5|596.1|596.5|596.2|596.5|596|0
1655104580000|2022-06-13 07:16:20|596.6|596.2|596.6|596.3|596.6|596.4|596.6|596.2|504
1655104590000|2022-06-13 07:16:30|596.5|596.4|596.3|596|596.5|596.4|595.8|595.7|26809
1655104600000|2022-06-13 07:16:40|596.2|595.8|596.6|596.2|596.6|596.2|595.9|595.4|23663
1655104610000|2022-06-13 07:16:50|596.5|596.3|596.6|596.1|596.6|596.3|596.5|596.1|950
1655104620000|2022-06-13 07:17:00|596.5|596.2|596.3|595.7|596.5|596.2|596.1|595.7|821
1655104630000|2022-06-13 07:17:10|596.2|596.1|596.4|595.9|596.4|596.1|596.2|595.7|1397
1655104640000|2022-06-13 07:17:20|596.3|595.8|596.6|596|596.6|596|596.2|595.7|5000
1655104650000|2022-06-13 07:17:30||595.9||596.1||596.1||595.8|0
1655104660000|2022-06-13 07:17:40|596.8|596.2|597.4|596.9|597.4|596.9|596.6|596.2|2020
1655104670000|2022-06-13 07:17:50||596.8||596.8||596.8||596.7|0
1655104680000|2022-06-13 07:18:00|597.5|596.9|597.9|597.4|597.9|597.5|597.5|596.9|1190
1655104690000|2022-06-13 07:18:10||597.2||597.4||597.5||597.2|0
1655104700000|2022-06-13 07:18:20|597.8|597.2|597.8|597.2|597.8|597.3|597.8|597.1|0
1655104710000|2022-06-13 07:18:30|597.4|597.3|597.9|597.5|597.9|597.5|597.4|597.3|330
1655104720000|2022-06-13 07:18:40|598|597.6|598|597.5|598|597.7|598|597.5|475
1655104760000|2022-06-13 07:19:20|598.2|597.6|598.5|598.3|598.5|598.3|598.2|597.6|3267
1655104770000|2022-06-13 07:19:30|598.8|598.4|598.8|598.4|598.8|598.5|598.8|598.4|373
1655104780000|2022-06-13 07:19:40|598.7|598.3|598.2|597.7|598.7|598.3|598.1|597.3|6894
1655104790000|2022-06-13 07:19:50|598.4|597.8|598.2|597.6|598.4|597.8|598.1|597.6|1000
1655104800000|2022-06-13 07:20:00|598.1|597.5|598.1|597.5|598.1|597.5|598.1|597.5|0
1655104810000|2022-06-13 07:20:10|598|597.4|597|596.6|598|597.4|596.9|596.4|6964
1655104820000|2022-06-13 07:20:20|596.9|596.5|596.7|596.1|596.9|596.5|596.7|596|957
1655104830000|2022-06-13 07:20:30|596.6|596.2|596.9|596.3|596.9|596.3|596.6|596.2|772
1655104840000|2022-06-13 07:20:40||596.4||596.5||596.5||596.4|0
1655104850000|2022-06-13 07:20:50|597|596.6|596.9|596.3|597|596.8|596.8|596.3|5171
1655104860000|2022-06-13 07:21:00|596.8|596.2|596.1|595.6|596.8|596.2|596|595.4|2795
1655104870000|2022-06-13 07:21:10||595.7||595.6||595.8||595.6|0
1655104880000|2022-06-13 07:21:20|596|595.4|596|595.6|596.3|595.8|595.7|595.2|6299
1655104890000|2022-06-13 07:21:30|595.9|595.4|595.8|595.5|595.9|595.5|595.8|595.4|1450
1655104900000|2022-06-13 07:21:40|595.9|595.6|596.3|595.7|596.5|596.1|595.9|595.6|2416
1655104910000|2022-06-13 07:21:50||595.6||595.5||595.6||595.5|0
1655104920000|2022-06-13 07:22:00|596.2|595.4|595.9|595.3|596.2|595.4|595.5|595|2212
1655104930000|2022-06-13 07:22:10|595.7|595.2|596|595.5|596|595.5|595.7|595.1|0
1655104940000|2022-06-13 07:22:20|596.1|595.6|596.1|595.6|596.1|595.8|596.1|595.6|435
1655104950000|2022-06-13 07:22:30|596.3|595.7|596.4|596.1|596.4|596.1|596.1|595.7|1009
1655104960000|2022-06-13 07:22:40|596.3|596.2|596.6|596.2|596.7|596.3|596.3|596.2|2065
1655104970000|2022-06-13 07:22:50|596.5|596.1|596.6|596.1|596.6|596.1|596.5|596.1|120
1655104980000|2022-06-13 07:23:00|596.8|596.2|597|596.4|597.4|597.2|596.8|596.2|3099
1655104990000|2022-06-13 07:23:10|597.1|596.5|597.1|596.4|597.2|596.5|596.9|596.4|0
1655105000000|2022-06-13 07:23:20|597|596.5|597.3|597|597.3|597|596.9|596.5|476
1655105010000|2022-06-13 07:23:30|597.6|597.1|597.7|597.2|597.9|597.3|597.6|597.1|2
1655105020000|2022-06-13 07:23:40|597.8||597.7||597.8||597.7||0
1655105030000|2022-06-13 07:23:50|597.6|597.3|597.7|597.2|598.1|597.4|597.6|597.2|0
1655105040000|2022-06-13 07:24:00|597.8|597.3|597.7|597.4|597.8|597.4|597.6|597.2|400
1655105050000|2022-06-13 07:24:10|597.9|597.5|598.3|597.7|598.4|597.7|597.9|597.5|620
1655105060000|2022-06-13 07:24:20|598.2|597.5|597.3|596.6|598.2|597.5|597.3|596.6|12118
1655105070000|2022-06-13 07:24:30||596.7||596.8||596.8||596.7|0
1655105080000|2022-06-13 07:24:40|597.5|596.9|597.7|597.2|597.7|597.2|597.5|596.9|2576
1655105090000|2022-06-13 07:24:50||597.1||597.2||597.2||597.1|0
1655105120000|2022-06-13 07:25:20|597.9|597.3|598.6|597.9|598.7|598.1|597.9|597.3|2607
1655105130000|2022-06-13 07:25:30|598.5|597.8|598.5|598|598.5|598|598.5|597.8|300
1655105140000|2022-06-13 07:25:40|598.6|597.9|598.6|598|598.6|598|598.6|597.9|0
1655105150000|2022-06-13 07:25:50|598.7|598.1|598.9|598.2|599|598.2|598.7|598.1|0
1655105170000|2022-06-13 07:26:10|599|598.3|599.4|598.7|599.5|598.7|599|598.3|0
1655105180000|2022-06-13 07:26:20|599.3|598.6|599.2|598.6|599.3|598.6|599|598.3|1000
1655105190000|2022-06-13 07:26:30|599.3|598.7|599.2|598.6|599.3|598.7|599.2|598.6|145
1655105200000|2022-06-13 07:26:40|599.1|598.5|598.3|597.7|599.1|598.5|598.3|597.6|746
1655105210000|2022-06-13 07:26:50|598.2|597.6|597.8|597.3|598.2|597.6|597.8|597.2|3200
1655105220000|2022-06-13 07:27:00|597.9|597.4|597.9|597.4|597.9|597.4|597.8|597.4|0
1655105230000|2022-06-13 07:27:10|597.8||597.9||597.9||597.8||0
1655105240000|2022-06-13 07:27:20|597.8|597.2|598.5|598|598.5|598|597.7|597.2|2524
1655105250000|2022-06-13 07:27:30|598.4||598.4||598.4||598.4||0
1655105260000|2022-06-13 07:27:40|598.3|597.8|597.8|597.2|598.3|597.8|597.7|597.2|1039
1655105270000|2022-06-13 07:27:50|597.9|597.3|598.1|597.5|598.1|597.5|597.8|597.3|177
1655105280000|2022-06-13 07:28:00|598|597.4|598|597.4|598|597.4|598|597.4|0
1655105290000|2022-06-13 07:28:10|597.9||598||598||597.9||0
1655105300000|2022-06-13 07:28:20|597.9||597.9||597.9||597.9||0
1655105310000|2022-06-13 07:28:30|598.2|597.5|598.4|598.1|598.8|598.2|598.1|597.5|3571
1655105320000|2022-06-13 07:28:40|598.5|598|598.6|598|598.6|598|598.5|598|0
1655105330000|2022-06-13 07:28:50|598.5|598.1|598.8|598.2|598.9|598.2|598.3|598.1|600
1655105340000|2022-06-13 07:29:00|598.7|598.1|598.6|598|598.7|598.1|598.4|598|1266
1655105350000|2022-06-13 07:29:10|598.7|598.1|599.3|598.5|599.7|598.8|598.7|598.1|1255
1655105360000|2022-06-13 07:29:20|599.2|598.4|598.7|598.1|599.2|598.4|598.5|598|2636
1655105370000|2022-06-13 07:29:30|598.6|598|598.6|598|598.7|598.2|598.5|598|3619
1655105380000|2022-06-13 07:29:40|598.5|598.1|598.6|598|598.7|598.3|598.5|598|1629
1655105390000|2022-06-13 07:29:50|598.5|597.9|597.9|597.4|598.5|597.9|597.9|597.4|1099
1655105410000|2022-06-13 07:30:10|597.8|597.5|597.9|597.4|597.9|597.5|597.7|597.4|938
1655105420000|2022-06-13 07:30:20|597.8||597.8||597.8||597.8||0
1655105440000|2022-06-13 07:30:40|597.7||597.7||597.7||597.7||0
1655105460000|2022-06-13 07:31:00|597.8|597.5|597.9|597.4|598.1|597.7|597.8|597.4|3224
1655105470000|2022-06-13 07:31:10|597.8|597.3|596.8|596.4|597.8|597.5|596.8|596.4|4518
1655105480000|2022-06-13 07:31:20|596.7||596.7||596.7||596.7||0
1655105490000|2022-06-13 07:31:30|596.6|595.7|596|595.6|596.6|595.7|596|595.6|12500
1655105500000|2022-06-13 07:31:40|595.9|595.4|595.7|595.2|596|595.5|595.7|595.1|0
1655105510000|2022-06-13 07:31:50|595.6|595.1|595.5|595.1|595.6|595.1|595.5|595.1|0
1655105520000|2022-06-13 07:32:00|595.7|595.2|595.7|595.2|595.7|595.2|595.7|595.2|0
1655105530000|2022-06-13 07:32:10||595.3||595.3||595.3||595.3|0
1655105540000|2022-06-13 07:32:20|595.6|595.2|595.6|595|595.7|595.2|595.6|595|200
1655105550000|2022-06-13 07:32:30|595.5||595.5||595.5||595.5||0
1655105570000|2022-06-13 07:32:50|595.4|594.9|593.9|593.4|595.4|594.9|593.9|593.3|30159
1655105580000|2022-06-13 07:33:00|594|593.5|594.3|593.6|594.8|594.2|593.9|593.5|11236
1655105590000|2022-06-13 07:33:10|594.1|593.5|594.1|593.5|594.1|593.6|594|593.4|0
1655105600000|2022-06-13 07:33:20|594|593.4|594|593.3|594|593.4|593.8|593.2|0
1655105610000|2022-06-13 07:33:30|594.2|593.4|594|593.3|594.3|593.7|594|593.2|0
1655105620000|2022-06-13 07:33:40|594.1|593.4|593.9|593.5|594.1|593.6|593.9|593.4|2000
1655105630000|2022-06-13 07:33:50|594|593.6|594.2|593.7|594.2|593.7|594|593.5|474
1655105640000|2022-06-13 07:34:00|594.1|593.8|594.2|593.9|594.2|593.9|594|593.8|3160
1655105650000|2022-06-13 07:34:10|||||||||39
1655105670000|2022-06-13 07:34:30|594.4|594|595.3|594.6|595.3|594.6|594.4|594|1291
1655105680000|2022-06-13 07:34:40|595.4|594.7|595|594.3|595.5|594.8|595|594.2|900
1655105690000|2022-06-13 07:34:50|594.9|594.2|594.8|594.2|594.9|594.2|594.8|594.1|0
1655105700000|2022-06-13 07:35:00|594.9|594.3|595.2|594.6|595.5|594.9|594.8|594.3|848
1655105710000|2022-06-13 07:35:10||594.7||594.6||594.8||594.4|0
1655105720000|2022-06-13 07:35:20||594.7||594.6||594.9||594.5|0
1655105730000|2022-06-13 07:35:30|595.1|594.5|595.7|595|595.7|595|595.1|594.3|4847
1655105740000|2022-06-13 07:35:40|595.8|595.1|595.8|595.4|595.8|595.6|595.8|595.1|391
1655105750000|2022-06-13 07:35:50|595.7|595.3|595.8|595.3|595.8|595.3|595.7|595.3|0
1655105760000|2022-06-13 07:36:00|595.7|595.1|595.7|595|595.8|595.2|595.7|594.9|500
1655105770000|2022-06-13 07:36:10|595.8|595.1|595.4|594.7|595.8|595.2|595.4|594.6|0
1655105780000|2022-06-13 07:36:20|595.3|594.6|595.3|594.6|595.3|594.6|595.3|594.5|0
1655105790000|2022-06-13 07:36:30|595.2|594.5|595.2|594.4|595.2|594.5|595.2|594.3|0
1655105810000|2022-06-13 07:36:50||594.5||594.4||594.7||594.4|0
1655105820000|2022-06-13 07:37:00|595.1|594.5|595.1|594.4|595.1|594.5|595.1|594.4|0
1655105830000|2022-06-13 07:37:10|595|594.3|594.7|594.1|595|594.3|594.7|594|0
1655105840000|2022-06-13 07:37:20|594.6|594|595|594.5|595|594.6|594.6|594|823
1655105850000|2022-06-13 07:37:30|595.2|594.6|595.1|594.5|595.3|594.7|595.1|594.4|2000
1655105860000|2022-06-13 07:37:40|595.2|594.6|595.3|594.9|595.3|594.9|595.2|594.6|0
1655105870000|2022-06-13 07:37:50||594.8||594.8||594.8||594.6|0
1655105880000|2022-06-13 07:38:00|595.2|594.7|595.3|594.6|595.3|594.7|595.2|594.6|0
1655105890000|2022-06-13 07:38:10|595.2|594.7|594.9|594.2|595.2|595|594.9|594.2|838
1655105900000|2022-06-13 07:38:20|595|594.3|595|594.4|595.3|595|595|594.3|1038
1655105910000|2022-06-13 07:38:30|594.9|594.3|594.8|594|594.9|594.3|594.8|593.9|1236
1655105920000|2022-06-13 07:38:40||594.1||593.9||594.1||593.9|0
1655105930000|2022-06-13 07:38:50|594.7|593.8|594.4|593.8|594.7|593.9|594.4|593.6|326
1655105940000|2022-06-13 07:39:00|594.3|593.7|594.3|593.8|594.3|593.8|594.3|593.7|0
1655105950000|2022-06-13 07:39:10|595.1|595|595.5|594.8|595.8|595.4|595|593.9|58514
1655105960000|2022-06-13 07:39:20|595.4|594.9|595.3|594.8|595.4|595|595.3|594.5|231
1655105980000|2022-06-13 07:39:40|595.2|594.9|594.7|594.2|595.2|594.9|594.7|594.2|489
1655105990000|2022-06-13 07:39:50|594.6|594.1|594.7|594.1|594.7|594.1|594.5|594|0
1655106000000|2022-06-13 07:40:00|594.9|594.2|594.4|594|594.9|594.7|594.4|594|10000
1655106010000|2022-06-13 07:40:10|594.3||594.5||594.5||594.3||0
1655106020000|2022-06-13 07:40:20|594.6|594.1|594.6|594.1|594.7|594.3|594.6|594.1|954
1655106030000|2022-06-13 07:40:30|594.7|594.2|595.3|594.8|595.3|594.9|594.7|594.2|1115
1655106040000|2022-06-13 07:40:40|594.9|594.9|595.1|594.5|595.3|595|594.9|594.5|5370
1655106050000|2022-06-13 07:40:50|595|594.4|594.6|594.1|595|594.5|594.5|594|8000
1655106060000|2022-06-13 07:41:00|594.5|594|594|593.6|594.6|594|594|593.3|1387
1655106070000|2022-06-13 07:41:10|594.1|593.7|593.9|593.3|594.2|593.8|593.9|593.3|906
1655106080000|2022-06-13 07:41:20|593.8|593.2|593.8|593.3|593.8|593.3|593.7|593.2|0
1655106090000|2022-06-13 07:41:30|593.7|593.4|593.6|593.3|593.7|593.4|593.5|593.2|438
1655106100000|2022-06-13 07:41:40|593.5|593.2|593|592.5|593.5|593.2|593|592.4|3301
1655106110000|2022-06-13 07:41:50|592.9|592.4|593.2|592.8|593.3|592.8|592.8|592.2|2172
1655106120000|2022-06-13 07:42:00|593.4|592.7|593.5|593|593.5|593|593.1|592.7|2264
1655106130000|2022-06-13 07:42:10|593.4|593.1|593.3|592.7|593.4|593.1|593.2|592.7|5610
1655106140000|2022-06-13 07:42:20|593.2|592.6|593.1|592.3|593.3|592.6|593.1|592.3|0
1655106150000|2022-06-13 07:42:30||592.2||592.4||592.4||592.2|0
1655106160000|2022-06-13 07:42:40|593|592.5|592.8|592.1|593|592.6|592.8|592|0
1655106170000|2022-06-13 07:42:50|592.9|592.2|592.9|592.7|593|592.7|592.9|592.2|213
1655106180000|2022-06-13 07:43:00|593|592.8|593.3|592.7|593.3|592.8|593|592.7|1334
1655106190000|2022-06-13 07:43:10|593.2|592.8|593.6|593|593.9|593.3|593.2|592.7|649
1655106200000|2022-06-13 07:43:20|593.5|593.2|593.6|593.2|593.6|593.2|593.5|593.2|0
1655106210000|2022-06-13 07:43:30|593.5|593|593.3|592.8|593.5|593|593.2|592.6|436
1655106220000|2022-06-13 07:43:40|593.2|592.7|593.3|592.8|593.3|592.9|593.2|592.6|0
1655106230000|2022-06-13 07:43:50|593.2|592.7|593.1|592.3|593.2|592.7|593.1|592.2|300
1655106240000|2022-06-13 07:44:00|593|592.4|592.8|592.1|593|592.5|592.5|592|200
1655106250000|2022-06-13 07:44:10|592.9|592.2|593.3|592.7|593.3|592.7|592.8|592.2|5312
1655106260000|2022-06-13 07:44:20|593.2|592.6|593.2|592.6|593.3|592.6|593.2|592.6|0
1655106270000|2022-06-13 07:44:30|593.3|592.9|593.2|592.9|593.3|592.9|593.2|592.9|0
1655106280000|2022-06-13 07:44:40|593.3|593|593.2|592.9|593.3|593|593.2|592.9|4000
1655106290000|2022-06-13 07:44:50|593.3|593|593.3|592.9|593.3|593|593.2|592.9|700
1655106300000|2022-06-13 07:45:00|593.2|592.7|593.3|592.7|593.3|592.9|593.1|592.7|114
1655106310000|2022-06-13 07:45:10|593.2|592.5|592.9|592.3|593.2|592.5|592.6|592.1|1895
1655106320000|2022-06-13 07:45:20|593|592.4|592.7|592.3|593.1|592.7|592.6|592|9751
1655106330000|2022-06-13 07:45:30||592.4||592.3||592.4||592.3|0
1655106340000|2022-06-13 07:45:40|592.4|592.4|592.7|592.3|592.7|592.4|592.4|592.3|9100
1655106360000|2022-06-13 07:46:00|592.6|592.1|592.4|592|592.6|592.1|592.3|592|1000
1655106370000|2022-06-13 07:46:10|592.3||592.3||592.3||592.3||0
1655106380000|2022-06-13 07:46:20||592.1||592||592.1||592|500
1655106390000|2022-06-13 07:46:30|592.2|591.8|591.9|591.3|592.2|591.8|591.9|591.3|2366
1655106400000|2022-06-13 07:46:40|591.8|591.4|591.8|591.4|591.8|591.4|591.8|591.4|500
1655106410000|2022-06-13 07:46:50|591.9|591.5|592.3|591.9|592.3|592|591.9|591.5|3039
1655106420000|2022-06-13 07:47:00||591.8||591.9||591.9||591.8|0
1655106430000|2022-06-13 07:47:10|592.5|592|592.6|592.3|592.6|592.3|592.5|592|367
1655106440000|2022-06-13 07:47:20|592.5|592.2|593.1|592.9|593.1|592.9|592.5|592.1|2362
1655106450000|2022-06-13 07:47:30|593.3|592.8|593.4|593|593.4|593|593.3|592.8|0
1655106460000|2022-06-13 07:47:40|593.3|593.1|593.2|592.7|593.3|593.1|592.9|592.4|2546
1655106470000|2022-06-13 07:47:50||592.6||592.6||592.6||592.4|0
1655106480000|2022-06-13 07:48:00|593.3|592.7|593.3|592.9|593.3|593|593.3|592.6|0
1655106490000|2022-06-13 07:48:10|593.5|592.8|593.2|592.6|593.5|593|593.2|592.5|300
1655106500000|2022-06-13 07:48:20|593.1|592.5|593.1|592.3|593.1|592.6|593.1|592.3|0
1655106520000|2022-06-13 07:48:40|593|592.2|592.8|592.4|593.2|592.7|592.4|591.9|21310
1655106530000|2022-06-13 07:48:50|592.7|592.3|592.3|592|592.7|592.4|592.2|591.8|1636
1655106540000|2022-06-13 07:49:00|592.5|592.1|592.7|592.4|592.7|592.5|592.5|592|2044
1655106550000|2022-06-13 07:49:10||592.3||592.2||592.4||592.1|0
1655106560000|2022-06-13 07:49:20|592.6|592.1|592.7|592.4|592.7|592.4|592.6|592.1|0
1655106570000|2022-06-13 07:49:30||592.3||592.3||592.5||592.3|0
1655106580000|2022-06-13 07:49:40|592.6|592.2|592.7|592.2|592.7|592.3|592.5|592.1|844
1655106590000|2022-06-13 07:49:50|593.2|592.3|593.2|592.8|593.3|592.9|593|592.3|5370
1655106600000|2022-06-13 07:50:00||592.9||592.9||592.9||592.9|0
1655106610000|2022-06-13 07:50:10|593.4|593|593.7|593.3|593.7|593.3|593.4|593|1043
1655106620000|2022-06-13 07:50:20|593.6|593.4|593.9|593.6|594|593.6|593.6|593.4|1214
1655106630000|2022-06-13 07:50:30|594|593.7|594.5|593.9|594.5|593.9|594|593.7|863
1655106640000|2022-06-13 07:50:40||594||594.1||594.1||594|0
1655106650000|2022-06-13 07:50:50|594.4|594|594.2|593.9|594.4|594|594.2|593.6|620
1655106660000|2022-06-13 07:51:00||594||594||594||594|0
1655106670000|2022-06-13 07:51:10|594.1|593.8|593.9|593.2|594.1|593.8|593.9|593.1|690
1655106680000|2022-06-13 07:51:20|592.8|592.7|593|592.5|593.9|592.8|592.8|592.3|16825
1655106690000|2022-06-13 07:51:30|593.2|592.6|593.1|592.6|593.2|592.8|593|592.6|2059
1655106710000|2022-06-13 07:51:50|593.2|592.7|593.2|592.6|593.2|592.9|593.2|592.6|846
1655106720000|2022-06-13 07:52:00|592.6|592.5|592.6|592.1|592.9|592.5|592.6|592|2040
1655106730000|2022-06-13 07:52:10|592.5|592|592.3|591.9|592.5|592.3|592.3|591.6|10000
1655106750000|2022-06-13 07:52:30|592.4|592|592.4|591.9|592.4|592|592.4|591.9|1000
1655106760000|2022-06-13 07:52:40|592.5|592|592.5|592.1|592.5|592.3|592.4|592|2247
1655106770000|2022-06-13 07:52:50|592.6|592.2|592.6|592.4|592.7|592.4|592.6|592.1|1200
1655106780000|2022-06-13 07:53:00|592.7|592.3|592.8|592.4|592.8|592.5|592.7|592.3|3206
1655106790000|2022-06-13 07:53:10|592.9|592.5|593.4|592.8|593.4|593|592.9|592.5|2656
1655106800000|2022-06-13 07:53:20||592.9||592.9||592.9||592.8|0
1655106810000|2022-06-13 07:53:30|593.3|592.8|592.5|592|593.3|592.8|592.5|592|4336
1655106820000|2022-06-13 07:53:40|592.4|591.9|592.5|592.1|592.6|592.1|592.2|591.6|404
1655106830000|2022-06-13 07:53:50|592.4|592|592.2|591.9|592.4|592|592.1|591.9|2047
1655106840000|2022-06-13 07:54:00|592.1|591.8|592.2|591.8|592.2|591.8|592.1|591.8|471
1655106850000|2022-06-13 07:54:10|592.3|591.9|592.3|591.8|592.3|592|592.3|591.8|825
1655106860000|2022-06-13 07:54:20|592.1|591.9|592.3|591.8|592.3|591.9|592.1|591.8|200
1655106870000|2022-06-13 07:54:30|592.2||592.2||592.2||592.1||0
1655106880000|2022-06-13 07:54:40|592.1|591.9|592.2|591.9|592.2|591.9|592.1|591.9|0
1655106890000|2022-06-13 07:54:50|592.1|591.8|591.8|591.4|592.1|591.8|591.8|591.4|439
1655106900000|2022-06-13 07:55:00|591.7|591.5|591.8|591.4|591.9|591.5|591.6|591.4|11890
1655106910000|2022-06-13 07:55:10|591.7||591.7||591.7||591.7||22
1655106920000|2022-06-13 07:55:20|591.8|591.5|591.8|591.4|591.8|591.5|591.8|591.4|796
1655106930000|2022-06-13 07:55:30|591.6|591.5|591.5|591|591.6|591.5|591.5|591|5264
1655106950000|2022-06-13 07:55:50|591.4|590.9|591|590.5|591.4|590.9|590.9|590.3|2420
1655106960000|2022-06-13 07:56:00|591.2|590.6|591.2|590.9|591.2|590.9|591.2|590.6|1413
1655106970000|2022-06-13 07:56:10||590.8||590.7||590.8||590.7|0
1655106980000|2022-06-13 07:56:20|591.3|590.8|591.5|591.2|591.5|591.3|591.3|590.8|4227
1655107000000|2022-06-13 07:56:40|591.4|591|591.5|591.2|591.5|591.2|591.2|590.6|520
1655107010000|2022-06-13 07:56:50|591.7|591|591.7|591.2|591.7|591.4|591.5|591|1252
1655107020000|2022-06-13 07:57:00||591.1||590.9||591.1||590.9|0
1655107040000|2022-06-13 07:57:20||591||591.2||591.3||591|0
1655107050000|2022-06-13 07:57:30|591.6|591.3|591.6|591.1|591.9|591.6|591.6|591.1|2473
1655107060000|2022-06-13 07:57:40|591.7|591.2|591.8|591.3|591.8|591.3|591.7|591.2|0
1655107070000|2022-06-13 07:57:50|591.7|591.2|591.8|591.4|591.8|591.4|591.7|591.2|600
1655107080000|2022-06-13 07:58:00|591.9|591.5|592.2|591.6|592.3|592|591.9|591.5|2702
1655107090000|2022-06-13 07:58:10|592.1|591.5|591.7|591.1|592.1|591.6|591.7|591|1
1655107100000|2022-06-13 07:58:20|591.6|591|591.6|590.9|591.6|591|591.6|590.8|0
1655107110000|2022-06-13 07:58:30|591.5|590.8|591.1|590.7|591.5|591.1|591.1|590.5|241
1655107120000|2022-06-13 07:58:40|591|590.6|590.9|590.3|591|590.6|590.9|590.2|16
1655107130000|2022-06-13 07:58:50|590.8|590.2|590.7|590.2|590.8|590.3|590.7|590.2|300
1655107140000|2022-06-13 07:59:00|590.6|590.3|590.6|590.1|590.6|590.3|590.6|590|16
1655107150000|2022-06-13 07:59:10|590.7|590.2|590.6|590.2|590.7|590.3|590.6|590.2|1669
1655107180000|2022-06-13 07:59:40|590.7|590.3|590.9|590.4|590.9|590.7|590.7|590.3|4882
1655107190000|2022-06-13 07:59:50|590.8||590.8||590.8||590.8||0
1655107200000|2022-06-13 08:00:00|590.7|590.3|590.4|590|590.7|590.3|590.4|590|863
1655107210000|2022-06-13 08:00:10|590.2|589.9|589.9|589.5|590.2|589.9|589.8|589.4|24784
1655107230000|2022-06-13 08:00:30|589.8|589.4|589.6|589.1|589.8|589.4|589.6|589|2474
1655107240000|2022-06-13 08:00:40|589.5|589|587.7|587.3|589.5|589|587.5|587.1|38899
1655107250000|2022-06-13 08:00:50|587.9|587.4|587.2|586.8|587.9|587.5|587.1|586.6|4283
1655107260000|2022-06-13 08:01:00|587.3|586.9|586.9|586.2|587.4|587.1|586.9|586.1|7053
1655107270000|2022-06-13 08:01:10|587.2|586.3|587.4|587.1|587.6|587.3|587.1|586.3|23611
1655107280000|2022-06-13 08:01:20|587.3|587|587.2|586.9|587.3|587|587.1|586.5|10435
1655107290000|2022-06-13 08:01:30|587.1|587|587.5|587|587.6|587.3|587.1|586.9|10353
1655107300000|2022-06-13 08:01:40|587.6|587.1|587.6|587.1|587.6|587.1|587.6|587.1|0
1655107310000|2022-06-13 08:01:50||587.2||587.2||587.3||587.2|200
1655107320000|2022-06-13 08:02:00|587.5|587.1|587.5|587|587.6|587.1|587.5|586.9|327
1655107330000|2022-06-13 08:02:10||587.1||587.1||587.1||587.1|100
1655107340000|2022-06-13 08:02:20|587.4||587.4||587.4||587.4||0
1655107350000|2022-06-13 08:02:30|587.3|587|587.4|587|587.4|587|587.2|586.9|4913
1655107360000|2022-06-13 08:02:40|587.3||587.3||587.3||587.3||0
1655107370000|2022-06-13 08:02:50|587.2|586.9|587.3|587|587.3|587|587.1|586.9|11250
1655107380000|2022-06-13 08:03:00|587.4|587.3|587.2|586.9|587.5|587.3|587.2|586.9|9440
1655107390000|2022-06-13 08:03:10|587.3|587|587.5|587.1|587.5|587.2|587.3|587|5527
1655107400000|2022-06-13 08:03:20|587.3|587.2|587.4|586.9|587.5|587.3|587.3|586.9|3925
1655107410000|2022-06-13 08:03:30|587.5|587|587.6|587.2|587.6|587.2|587.5|587|4300
1655107420000|2022-06-13 08:03:40|587.5|587.1|587.5|587.2|587.6|587.2|587.5|587|2221
1655107430000|2022-06-13 08:03:50|587.6||587.4||587.6||587.4||0
1655107440000|2022-06-13 08:04:00|587.6|587.3|587.6|587.2|587.6|587.3|587.5|587.2|542
1655107490000|2022-06-13 08:04:50|587.7|587.3|587.7|587.2|588.1|587.5|587.7|587.2|1937
1655107500000|2022-06-13 08:05:00|587.8|587.3|588|587.7|588|587.7|587.8|587.3|2419
1655107510000|2022-06-13 08:05:10|588.1|587.8|588.1|587.9|588.1|587.9|588.1|587.8|374
1655107520000|2022-06-13 08:05:20|588.3|588|588.9|588.3|589.1|588.5|588.3|588|3552
1655107530000|2022-06-13 08:05:30|589|588.4|589|588.6|589|588.6|589|588.4|0
1655107550000|2022-06-13 08:05:50|588.9|588.5|588.9|588.6|588.9|588.6|588.9|588.5|0
1655107580000|2022-06-13 08:06:20|588.8|588.5|589|588.7|589|588.7|588.7|588.4|2647
1655107590000|2022-06-13 08:06:30|588.9|588.4|588.7|588.4|588.9|588.4|588.7|588.3|6000
1655107600000|2022-06-13 08:06:40|588.6|588.2|588.6|588.1|588.6|588.2|588.5|588.1|420
1655107610000|2022-06-13 08:06:50|588.4|588.2|588.6|588.2|588.6|588.3|588.4|588.1|640
1655107620000|2022-06-13 08:07:00|588.7|588.3|588.9|588.6|588.9|588.6|588.7|588.3|2139
1655107630000|2022-06-13 08:07:10|588.8|588.4|588.5|588|588.8|588.4|588.5|588|1449
1655107640000|2022-06-13 08:07:20|588.6|588.1|588.7|588.2|588.8|588.2|588.6|588.1|0
1655107650000|2022-06-13 08:07:30||588.3||588.4||588.4||588.2|0
1655107660000|2022-06-13 08:07:40|588.8|588.5|589.3|588.7|589.3|588.8|588.8|588.5|3841
1655107670000|2022-06-13 08:07:50||588.8||588.9||588.9||588.8|0
1655107690000|2022-06-13 08:08:10|589.4|589|589.6|589.2|589.7|589.2|589.4|589|1017
1655107700000|2022-06-13 08:08:20|589.5|589.1|589.6|589|589.6|589.1|589.5|588.9|0
1655107710000|2022-06-13 08:08:30|589.7|589.1|589.7|589.1|589.7|589.1|589.7|589.1|0
1655107720000|2022-06-13 08:08:40|589.5|589|589.5|589|589.5|589|589.5|589|0
1655107740000|2022-06-13 08:09:00|589.4|588.9|589.5|589|589.5|589|589.2|588.9|311
1655107750000|2022-06-13 08:09:10|589.4|588.9|589.3|588.7|589.4|588.9|589.1|588.6|488
1655107760000|2022-06-13 08:09:20||588.8||588.8||588.8||588.8|0
1655107770000|2022-06-13 08:09:30|589.4|588.9|589.4|589.1|589.4|589.1|589.4|588.9|1037
1655107780000|2022-06-13 08:09:40||589||588.9||589.1||588.9|0
1655107790000|2022-06-13 08:09:50||589||589||589||589|0
1655107800000|2022-06-13 08:10:00|589.5|589.2|589.5|589.2|589.7|589.3|589.5|589.2|1382
1655107810000|2022-06-13 08:10:10|589.6|589.3|589.9|589.5|590|589.5|589.6|589.3|2472
1655107820000|2022-06-13 08:10:20||589.6||589.4||589.6||589.4|0
1655107830000|2022-06-13 08:10:30||589.5||589.5||589.5||589.5|0
1655107840000|2022-06-13 08:10:40|590|589.6|591.3|590.7|591.3|590.7|590|589.6|1000
1655107850000|2022-06-13 08:10:50|591.4|590.8|591.8|591.5|592|591.5|591.4|590.8|830
1655107870000|2022-06-13 08:11:10|591.7|591.2|590.9|590.5|591.7|591.2|590.9|590.1|3083
1655107880000|2022-06-13 08:11:20|591||590.9||591||590.9||0
1655107890000|2022-06-13 08:11:30|590.8|590.3|590.7|590.3|590.8|590.3|590.7|590.2|295
1655107900000|2022-06-13 08:11:40||590.2||590.2||590.2||590.2|0
1655107910000|2022-06-13 08:11:50|590.9|590.3|590.9|590.3|590.9|590.5|590.9|590.3|496
1655107950000|2022-06-13 08:12:30||590.4||590.4||590.4||590.4|0
1655107960000|2022-06-13 08:12:40||590.3||590.4||590.4||590.3|0
1655107970000|2022-06-13 08:12:50|591|590.5|590.9|590.3|591.1|590.7|590.9|590.3|1900
1655107980000|2022-06-13 08:13:00|591|590.4|591|590.5|591|590.5|590.9|590.4|610
1655108000000|2022-06-13 08:13:20|591.1|590.6|590.9|590.8|591.1|590.8|590.9|590.6|1697
1655108010000|2022-06-13 08:13:30|591|590.9|591.1|590.8|591.1|590.9|591|590.8|1878
1655108020000|2022-06-13 08:13:40|591||591.1||591.1||591||0
1655108040000|2022-06-13 08:14:00|591|590.6|591.1|590.6|591.1|590.6|591|590.5|3
1655108050000|2022-06-13 08:14:10|591.2|590.7|591.4|591.1|591.4|591.3|591.2|590.7|5002
1655108070000|2022-06-13 08:14:30|591.6|591.2|591.6|591.1|591.6|591.3|591.5|591.1|1160
1655108080000|2022-06-13 08:14:40|591.5||591.6||591.6||591.5||0
1655108090000|2022-06-13 08:14:50|591.4|591|590.7|590.4|591.4|591|590.7|590.1|2263
1655108100000|2022-06-13 08:15:00||590.3||590.3||590.3||590.3|0
1655108110000|2022-06-13 08:15:10|590.6|590.2|590.7|590.2|590.9|590.3|590.6|590.1|2505
1655108130000|2022-06-13 08:15:30|590.8|590.3|590.8|590.3|590.9|590.5|590.8|590.2|382
1655108140000|2022-06-13 08:15:40|590.7|590.2|590.7|590.1|590.7|590.2|590.7|590.1|0
1655108150000|2022-06-13 08:15:50|590.6||590.6||590.6||590.6||3
1655108160000|2022-06-13 08:16:00|590.7|590.2|590.9|590.5|590.9|590.6|590.7|590.2|517
1655108170000|2022-06-13 08:16:10|590.8|590.4|590.8|590.4|590.8|590.5|590.8|590.4|200
1655108180000|2022-06-13 08:16:20|590.7|590.3|590.5|590.1|590.7|590.3|590.4|590.1|1592
1655108190000|2022-06-13 08:16:30|590.6|590.2|590.6|590.1|590.6|590.3|590.6|590.1|2152
1655108210000|2022-06-13 08:16:50|590.5||590.5||590.5||590.5||0
1655108220000|2022-06-13 08:17:00|590.6|590.2|590.6|590.1|590.7|590.5|590.6|590.1|1582
1655108240000|2022-06-13 08:17:20|590.5|590|590.1|589.4|590.6|590|590.1|589.3|1000
1655108250000|2022-06-13 08:17:30|590.2|589.5|590.2|590|590.2|590.1|590.2|589.5|3718
1655108260000|2022-06-13 08:17:40|||||||||20
1655108270000|2022-06-13 08:17:50|590.3|590.1|590.3|590.1|590.3|590.1|590.2|590.1|325
1655108280000|2022-06-13 08:18:00|590.4|590.2|590.3|590.1|590.4|590.2|590.3|590.1|200
1655108290000|2022-06-13 08:18:10|590.2|590|590.2|590|590.3|590|590.1|590|6957
1655108300000|2022-06-13 08:18:20|590.1|589.8|590|589.4|590.1|589.8|590|589.3|5
1655108310000|2022-06-13 08:18:30|589.8|589.3|589.8|589.2|589.8|589.3|589.8|589.1|0
1655108320000|2022-06-13 08:18:40|589.7|589.1|589.6|589.1|589.7|589.1|589.6|588.9|0
1655108330000|2022-06-13 08:18:50|589.5|588.9|589.2|588.6|589.5|588.9|589.1|588.5|420
1655108340000|2022-06-13 08:19:00||588.7||588.8||588.8||588.7|0
1655108350000|2022-06-13 08:19:10||588.7||588.7||588.7||588.7|0
1655108360000|2022-06-13 08:19:20|589.1||589.1||589.1||589.1||0
1655108370000|2022-06-13 08:19:30|589|588.8|588.9|588.6|589|588.8|588.8|588.6|5200
1655108380000|2022-06-13 08:19:40|588.8|588.5|588.6|588.1|588.9|588.5|588.5|588.1|100
1655108390000|2022-06-13 08:19:50|588.3|588|588.6|588.1|588.6|588.1|588.3|588|3875
1655108400000|2022-06-13 08:20:00|588.7|588.2|589.2|588.8|589.2|588.9|588.6|588.2|5083
1655108410000|2022-06-13 08:20:10||588.7||588.8||588.8||588.7|0
1655108430000|2022-06-13 08:20:30||588.9||588.9||588.9||588.9|0
1655108440000|2022-06-13 08:20:40|589.4|589|589|588.8|589.4|589.1|589|588.8|773
1655108450000|2022-06-13 08:20:50|589.1||589.1||589.1||589.1||799
1655108460000|2022-06-13 08:21:00|589.3|589|589.4|589|589.4|589|589.3|589|1039
1655108490000|2022-06-13 08:21:30|589.3||589.4||589.4||589.3||264
1655108520000|2022-06-13 08:22:00|589.3|588.9|588.9|588.3|589.3|588.9|588.7|588.1|18869
1655108530000|2022-06-13 08:22:10||588.4||588.2||588.4||588.2|1018
1655108540000|2022-06-13 08:22:20|588.7||588.7||588.7||588.7||0
1655108550000|2022-06-13 08:22:30|588.6|588|588.4|588|588.6|588.2|588.3|588|843
1655108570000|2022-06-13 08:22:50|588.3|587.9|588|587.4|588.3|587.9|588|587.4|20
1655108580000|2022-06-13 08:23:00|588.1|587.5|588.1|587.6|588.1|587.6|588.1|587.5|0
1655108590000|2022-06-13 08:23:10||587.7||587.7||587.7||587.7|0
1655108600000|2022-06-13 08:23:20|588.2|587.6|588.6|588.1|588.8|588.4|588.2|587.6|4769
1655108610000|2022-06-13 08:23:30|588.5|588|588.5|587.9|588.5|588|588.5|587.9|0
1655108620000|2022-06-13 08:23:40|588.4|587.8|587.9|587.5|588.4|587.8|587.9|587.5|0
1655108630000|2022-06-13 08:23:50||587.4||587.5||587.6||587.4|0
1655108640000|2022-06-13 08:24:00|587.8||587.7||587.8||587.7||0
1655108650000|2022-06-13 08:24:10|587.6|587.3|587.5|587.1|587.6|587.3|587.5|587|2
1655108660000|2022-06-13 08:24:20|587.4|587.2|587.3|587|587.4|587.3|587.3|587|55
1655108670000|2022-06-13 08:24:30|587.2||587.2||587.2||587.2||0
1655108680000|2022-06-13 08:24:40|587.1|587.1|588.6|588.3|589.4|588.5|587.1|587.1|107247
1655108690000|2022-06-13 08:24:50|588.8|588.4|588.4|587.9|588.8|588.4|588.4|587.9|3165
1655108700000|2022-06-13 08:25:00|588.5|587.7|587.8|587.3|588.5|587.9|587.8|587.2|8712
1655108710000|2022-06-13 08:25:10|587.9|587.4|587.4|587|588|587.5|587.4|587|880
1655108720000|2022-06-13 08:25:20||587.1||587||587.1||587|0
1655108730000|2022-06-13 08:25:30|587.6|587.1|587.6|587.2|587.6|587.4|587.4|587.1|7090
1655108740000|2022-06-13 08:25:40||587.1||587.1||587.3||587.1|100
1655108750000|2022-06-13 08:25:50|587.5||587.5||587.5||587.5||150
1655108760000|2022-06-13 08:26:00||587.2||587.3||587.3||587.2|0
1655108770000|2022-06-13 08:26:10|587.6|587.4|587.7|587.3|587.7|587.6|587.5|587.3|3409
1655108790000|2022-06-13 08:26:30||587.4||587.4||587.4||587.3|0
1655108800000|2022-06-13 08:26:40|587.6|587.3|587.6|587|587.6|587.3|587.4|587|2026
1655108810000|2022-06-13 08:26:50||587.1||587.1||587.1||587.1|300
1655108860000|2022-06-13 08:27:40|587.5|587|587.6|587|587.6|587.5|587.5|587|2021
1655108870000|2022-06-13 08:27:50|587.5|587.1|587.5|587.1|587.5|587.2|587.5|587.1|0
1655108880000|2022-06-13 08:28:00|587.6||587.6||587.6||587.6||0
1655108890000|2022-06-13 08:28:10||587.2||587.3||587.4||587.2|185
1655108900000|2022-06-13 08:28:20|587.7|587.4|588|587.7|588|587.7|587.7|587.4|6674
1655108910000|2022-06-13 08:28:30|587.9|587.5|587.8|587.3|587.9|587.5|587.6|587|1971
1655108920000|2022-06-13 08:28:40|587.9|587.4|588|587.7|588|587.8|587.9|587.4|1653
1655108940000|2022-06-13 08:29:00|587.9|587.6|587.9|587.4|587.9|587.6|587.8|587.3|420
1655108950000|2022-06-13 08:29:10||587.5||587.4||587.5||587.4|0
1655108960000|2022-06-13 08:29:20|587.8|587.3|587.6|587.2|587.8|587.3|587.5|587.2|631
1655108970000|2022-06-13 08:29:30|587.7||587.6||587.7||587.6||0
1655108980000|2022-06-13 08:29:40|587.5|587.3|587.6|587.3|587.6|587.3|587.5|587.3|1000
1655109010000|2022-06-13 08:30:10|587.7|587.4|587.8|587.4|587.8|587.6|587.7|587.4|2796
1655109020000|2022-06-13 08:30:20|587.7|587.5|587.3|587.2|587.7|587.5|587.3|587.2|898
1655109030000|2022-06-13 08:30:30|587.5||587.5||587.5||587.5||350
1655109040000|2022-06-13 08:30:40|||||||||24
1655109050000|2022-06-13 08:30:50|587.4|587|587.2|586.9|587.5|587|587.2|586.9|2257
1655109060000|2022-06-13 08:31:00|587.1|587|587.6|587.5|587.6|587.5|587|587|21812
1655109070000|2022-06-13 08:31:10|587.7||587.7||587.7||587.6||499
1655109080000|2022-06-13 08:31:20|587.9|587.6|588.1|587.5|588.1|587.7|587.8|587.5|3882
1655109090000|2022-06-13 08:31:30|588.2|587.6|588.2|587.9|588.2|587.9|588.2|587.6|409
1655109100000|2022-06-13 08:31:40|588.4|588|588.1|587.6|588.4|588.1|588|587.6|9317
1655109110000|2022-06-13 08:31:50|588.2|587.7|588|587.6|588.2|587.8|588|587.5|12914
1655109120000|2022-06-13 08:32:00|587.9|587.5|587.9|587.5|587.9|587.8|587.8|587.5|164
1655109140000|2022-06-13 08:32:20|588|587.6|588.4|588.1|588.5|588.1|588|587.6|5812
1655109150000|2022-06-13 08:32:30|588.5|588.2|588.7|588.4|588.9|588.4|588.5|588.2|434
1655109160000|2022-06-13 08:32:40||588.5||588.4||588.5||588.4|200
1655109170000|2022-06-13 08:32:50|588.6|588.3|588.7|588.2|588.7|588.3|588.6|588.2|200
1655109180000|2022-06-13 08:33:00||588.3||588.2||588.4||588.2|0
1655109190000|2022-06-13 08:33:10|588.8|588.3|589|588.7|589.1|588.7|588.8|588.3|2903
1655109200000|2022-06-13 08:33:20|589.2|588.8|589.2|588.9|589.2|589|589.1|588.8|2095
1655109210000|2022-06-13 08:33:30|589.3|589|589.5|589|589.5|589|589.3|589|1414
1655109220000|2022-06-13 08:33:40|589.6|589.1|589.7|589.3|589.7|589.3|589.4|589|3026
1655109250000|2022-06-13 08:34:10|589.8|589.4|590|589.7|590|589.8|589.8|589.4|5355
1655109260000|2022-06-13 08:34:20|590.1|589.8|590.3|590.2|590.3|590.2|590.1|589.8|761
1655109270000|2022-06-13 08:34:30|590.5|590.3|590.8|590.3|590.9|590.3|590.5|590.2|0
1655109280000|2022-06-13 08:34:40|590.9|590.6|591|590.8|591|590.9|590.9|590.6|2500
1655109290000|2022-06-13 08:34:50|591.1|590.9|590.8|590.6|591.2|590.9|590.5|590|14240
1655109300000|2022-06-13 08:35:00|590.7|590.4|590.5|590|590.7|590.4|590.5|590|203
1655109310000|2022-06-13 08:35:10|590.6|589.9|590.5|589.9|590.6|590|590.3|589.7|0
1655109320000|2022-06-13 08:35:20|590.6|590|590.5|590|590.6|590.1|590.5|589.9|0
1655109330000|2022-06-13 08:35:30||589.9||590||590||589.9|0
1655109340000|2022-06-13 08:35:40||590.1||590.1||590.1||590.1|20
1655109350000|2022-06-13 08:35:50||590||590||590||590|0
1655109360000|2022-06-13 08:36:00||590.1||590.1||590.1||590.1|0
1655109370000|2022-06-13 08:36:10|590.6|590.2|591.1|590.8|591.3|590.8|590.6|590.2|8471
1655109390000|2022-06-13 08:36:30|591|590.9|592.1|591.9|592.1|591.9|591|590.8|20714
1655109400000|2022-06-13 08:36:40|592|591.7|591.9|591.6|592|591.7|591.8|591.3|2284
1655109410000|2022-06-13 08:36:50|592.1|591.5|592|591.5|592.1|591.8|591.8|591.4|3423
1655109420000|2022-06-13 08:37:00|592.3|591.9|592.3|592|592.5|592.1|592.1|591.5|13729
1655109430000|2022-06-13 08:37:10|592.6|591.9|592.1|591.5|592.6|592.3|592.1|591.5|9324
1655109440000|2022-06-13 08:37:20|591.9||591.9||591.9||591.9||0
1655109450000|2022-06-13 08:37:30|592|591.8|592.1|591.8|592.1|591.9|592|591.8|1840
1655109460000|2022-06-13 08:37:40||591.9||591.9||591.9||591.9|0
1655109490000|2022-06-13 08:38:10|||||||||60
1655109500000|2022-06-13 08:38:20|592|591.8|591.6|591.1|592|591.8|591.6|591.1|486
1655109510000|2022-06-13 08:38:30|591.5|591|591.4|590.9|591.5|591|591.3|590.7|200
1655109520000|2022-06-13 08:38:40|591.3|590.8|591.3|590.8|591.3|590.8|591.3|590.8|0
1655109530000|2022-06-13 08:38:50|591.4||591.4||591.4||591.4||0
1655109540000|2022-06-13 08:39:00|591.3|590.9|591.3|590.9|591.3|591|591.3|590.9|0
1655109550000|2022-06-13 08:39:10|591.4|591|591.5|591.1|591.6|591.4|591.4|590.9|6408
1655109570000|2022-06-13 08:39:30||591.2||591.2||591.2||591.2|0
1655109580000|2022-06-13 08:39:40|||||||||15
1655109590000|2022-06-13 08:39:50|591.6|591.3|591.6|591.3|591.6|591.3|591.6|591.2|637
1655109600000|2022-06-13 08:40:00|591.5||591.5||591.5||591.5||0
1655109610000|2022-06-13 08:40:10|591.6|591.4|592.1|591.7|592.1|591.7|591.6|591.4|4123
1655109620000|2022-06-13 08:40:20|592.3|591.8|592.3|591.9|592.5|592|592.3|591.8|500
1655109630000|2022-06-13 08:40:30|592.4|592|593|592.4|593|592.4|592.4|592|951
1655109640000|2022-06-13 08:40:40||592.5||592.5||592.5||592.5|0
1655109650000|2022-06-13 08:40:50|592.9|592.6|592.9|592.5|592.9|592.7|592.9|592.5|2588
1655109660000|2022-06-13 08:41:00||592.6||592.6||592.6||592.6|0
1655109670000|2022-06-13 08:41:10||592.5||592.6||592.7||592.5|0
1655109680000|2022-06-13 08:41:20|592.8|592.7|592.8|592.6|592.8|592.7|592.8|592.6|309
1655109690000|2022-06-13 08:41:30|592.7|592.5|592.3|592|592.8|592.6|592.3|591.9|4904
1655109700000|2022-06-13 08:41:40||592.1||592||592.1||592|0
1655109710000|2022-06-13 08:41:50|592.2|591.9|592.1|591.6|592.2|591.9|592.1|591.6|0
1655109720000|2022-06-13 08:42:00|592|591.5|591.2|590.7|592|591.5|591.2|590.7|3148
1655109730000|2022-06-13 08:42:10|591.5|590.8|591.1|590.6|591.6|591.1|591.1|590.6|7359
1655109740000|2022-06-13 08:42:20||590.7||590.6||590.8||590.5|0
1655109750000|2022-06-13 08:42:30||590.7||590.8||590.8||590.7|0
1655109760000|2022-06-13 08:42:40|590.9|590.9|591|590.6|591|590.9|590.9|590.6|2593
1655109780000|2022-06-13 08:43:00|590.9|590.5|590.6|590.1|590.9|590.5|590.4|590.1|200
1655109790000|2022-06-13 08:43:10|590.5|590|589.9|589.3|590.5|590|589.9|589.2|27200
1655109800000|2022-06-13 08:43:20|590|589.5|590.2|590|590.4|590|590|589.5|10217
1655109810000|2022-06-13 08:43:30|590.3|590.1|590.3|590|590.3|590.1|590.3|590|2556
1655109820000|2022-06-13 08:43:40|590.2|589.9|590.2|589.9|590.2|589.9|590.1|589.9|801
1655109830000|2022-06-13 08:43:50|590.1|590|590|589.6|590.2|590|590|589.5|28456
1655109840000|2022-06-13 08:44:00|590.1|589.7|590|589.7|590.2|590|589.9|589.7|7377
1655109850000|2022-06-13 08:44:10|589.9|589.8|590|589.7|590|589.8|589.9|589.7|0
1655109860000|2022-06-13 08:44:20|590.1|589.8|590|589.7|590.1|589.9|590|589.7|2412
1655109880000|2022-06-13 08:44:40|590.1|589.8|590.4|590.2|590.4|590.2|590.1|589.8|3706
1655109890000|2022-06-13 08:44:50||590.1||590.1||590.1||590.1|110
1655109900000|2022-06-13 08:45:00||590||590.1||590.2||590|0
1655109910000|2022-06-13 08:45:10||590||590||590||590|0
1655109920000|2022-06-13 08:45:20|590.3|589.9|590.6|590.3|590.7|590.5|590.2|589.8|5930
1655109930000|2022-06-13 08:45:30||590.4||590.3||590.4||590.3|0
1655109940000|2022-06-13 08:45:40|590.5|590.2|590.1|589.7|590.5|590.2|590.1|589.7|3259
1655109950000|2022-06-13 08:45:50|590.3|589.8|590.1|589.7|590.3|590.1|590.1|589.6|21825
1655109960000|2022-06-13 08:46:00|589.9|589.8|589.9|589.6|589.9|589.8|589.9|589.6|200
1655109970000|2022-06-13 08:46:10||589.5||589.5||589.5||589.5|0
1655109980000|2022-06-13 08:46:20|589.8|589.6|589.7|589.2|589.8|589.6|589.6|589.1|911
1655109990000|2022-06-13 08:46:30||589.3||589.3||589.3||589.3|0
1655110000000|2022-06-13 08:46:40|589.6|589.2|589.6|589.3|589.7|589.3|589.6|589.2|500
1655110010000|2022-06-13 08:46:50||589.2||589.2||589.3||589.2|200
1655110020000|2022-06-13 08:47:00||589.3||589.3||589.3||589.3|0
1655110030000|2022-06-13 08:47:10|589.5|589.1|589.4|589.1|589.5|589.1|589.4|588.9|3
1655110050000|2022-06-13 08:47:30|589.5|589.2|589.3|589.1|589.5|589.3|589.2|589.1|6133
1655110060000|2022-06-13 08:47:40|589.5|589.2|589.5|589.2|589.6|589.2|589.5|589.2|1082
1655110100000|2022-06-13 08:48:20|589.4|589.1|589.3|589|589.4|589.1|589.3|589|3085
1655110110000|2022-06-13 08:48:30|589.2|588.9|589|588.6|589.2|588.9|589|588.6|5391
1655110120000|2022-06-13 08:48:40|588.9|588.3|588.4|588|588.9|588.3|588.2|588|24664
1655110130000|2022-06-13 08:48:50|588.3|587.9|588|587.6|588.3|587.9|588|587.3|17236
1655110140000|2022-06-13 08:49:00||587.5||587.5||587.5||587.5|0
1655110150000|2022-06-13 08:49:10|587.9||587.9||587.9||587.9||0
1655110170000|2022-06-13 08:49:30|588|587.6|588.1|587.9|588.2|588|587.9|587.6|18617
1655110180000|2022-06-13 08:49:40|588.2|588|588.2|588|588.2|588|588.2|588|552
1655110190000|2022-06-13 08:49:50|588.3|588.1|588.3|588.1|588.3|588.1|588.2|588|3998
1655110200000|2022-06-13 08:50:00|||||||||100
1655110230000|2022-06-13 08:50:30|588.4|588.2|589|588.7|589|588.7|588.4|588.2|1817
1655110240000|2022-06-13 08:50:40|589.1|588.8|589.2|588.8|589.2|588.8|589.1|588.8|0
1655110250000|2022-06-13 08:50:50|589.1|588.7|588.9|588.6|589.1|588.7|588.9|588.6|7625
1655110260000|2022-06-13 08:51:00|589|588.7|589.1|588.6|589.2|588.7|589|588.6|558
1655110270000|2022-06-13 08:51:10||588.7||588.9||588.9||588.7|1004
1655110300000|2022-06-13 08:51:40|589|588.8|589.1|588.6|589.1|588.8|589|588.6|1000
1655110310000|2022-06-13 08:51:50||588.8||588.8||588.8||588.8|0
1655110330000|2022-06-13 08:52:10|589|588.9|589|588.7|589.1|588.9|588.9|588.6|1456
1655110360000|2022-06-13 08:52:40|588.9|588.6|588.3|587.9|588.9|588.6|588.3|587.7|7901
1655110370000|2022-06-13 08:52:50|588.2|587.8|588.1|587.7|588.2|587.8|588.1|587.7|169
1655110400000|2022-06-13 08:53:20|588||588||588||588||0
1655110420000|2022-06-13 08:53:40|587.9|587.8|588.3|588.1|588.3|588.1|587.9|587.8|5093
1655110430000|2022-06-13 08:53:50|588.4|588.2|588.4|588.1|588.4|588.3|588.4|588.1|1555
1655110440000|2022-06-13 08:54:00|588.5|588.2|588.7|588.3|588.7|588.3|588.5|588.2|958
1655110450000|2022-06-13 08:54:10|588.6|588.2|588.7|588.4|588.7|588.4|588.6|588.2|22
1655110460000|2022-06-13 08:54:20|588.6||588.6||588.6||588.6||0
1655110470000|2022-06-13 08:54:30||588.3||588.3||588.4||588.3|0
1655110480000|2022-06-13 08:54:40|588.7|588.5|588.7|588.5|588.7|588.6|588.7|588.5|2028
1655110500000|2022-06-13 08:55:00|588.6|588.4|588.3|588.1|588.6|588.4|588.3|588.1|920
1655110510000|2022-06-13 08:55:10|||||||||17
1655110520000|2022-06-13 08:55:20|588.5|588.2|588.5|588.3|588.5|588.3|588.5|588.1|57
1655110530000|2022-06-13 08:55:30|588.4|588.2|588.2|587.9|588.4|588.2|588.2|587.7|10595
1655110550000|2022-06-13 08:55:50|588.1|587.8|587.7|587.4|588.2|587.8|587.7|587.3|1316
1655110560000|2022-06-13 08:56:00|587.8|587.6|588.1|587.8|588.2|587.8|587.8|587.4|2241
1655110580000|2022-06-13 08:56:20||587.7||587.6||587.7||587.6|0
1655110590000|2022-06-13 08:56:30|588.2|587.7|588.2|587.8|588.2|587.9|588.2|587.7|390
1655110600000|2022-06-13 08:56:40|588.3|587.9|588.4|588.2|588.4|588.2|588.3|587.9|362
1655110610000|2022-06-13 08:56:50|588.3|588.1|588.4|588.2|588.4|588.2|588.3|588|1546
1655110630000|2022-06-13 08:57:10|588.6|588.3|589|588.7|589|588.7|588.6|588.3|2416
1655110640000|2022-06-13 08:57:20|589.2|588.8|589.2|588.7|589.2|588.8|589.2|588.7|663
1655110660000|2022-06-13 08:57:40||588.8||588.8||588.8||588.8|0
1655110680000|2022-06-13 08:58:00|||||||||100
1655110690000|2022-06-13 08:58:10|589.1|588.7|589.1|588.7|589.1|588.7|589.1|588.7|0
1655110700000|2022-06-13 08:58:20|589|588.6|588.6|588.1|589|588.6|588.5|588.1|1311
1655110720000|2022-06-13 08:58:40||588.2||588.1||588.2||588.1|0
1655110730000|2022-06-13 08:58:50||588.2||588.2||588.2||588.2|0
1655110760000|2022-06-13 08:59:20|588.5|588.1|587.7|587.3|588.5|588.1|587.7|587.3|1263
1655110790000|2022-06-13 08:59:50||587.2||587.4||587.4||587.2|0
1655110830000|2022-06-13 09:00:30|587.9|587.5|588|587.6|588.1|587.9|587.9|587.5|2670
1655110840000|2022-06-13 09:00:40|588.1|587.8|588.3|587.8|588.5|588|588|587.8|1892
1655110850000|2022-06-13 09:00:50||587.7||587.9||587.9||587.7|0
1655110860000|2022-06-13 09:01:00|588.2|587.8|588|587.5|588.2|587.8|588|587.4|18
1655110870000|2022-06-13 09:01:10||587.6||587.4||587.7||587.4|0
1655110880000|2022-06-13 09:01:20|587.9|587.5|588|587.6|588|587.8|587.9|587.5|376
1655110890000|2022-06-13 09:01:30|587.9||587.9||587.9||587.9||0
1655110900000|2022-06-13 09:01:40|588|587.7|588|587.6|588.3|588|588|587.6|1852
1655110910000|2022-06-13 09:01:50|587.9||588||588||587.8||0
1655110920000|2022-06-13 09:02:00|587.9|587.5|588|587.7|588|587.7|587.7|587.3|0
1655110930000|2022-06-13 09:02:10||587.6||587.6||587.6||587.6|0
1655110940000|2022-06-13 09:02:20||587.7||587.6||587.7||587.6|0
1655110950000|2022-06-13 09:02:30||587.7||587.8||587.8||587.7|0
1655110960000|2022-06-13 09:02:40|588.1|587.9|588.5|588.3|588.5|588.3|588.1|587.9|3486
1655110970000|2022-06-13 09:02:50|588.6|588.2|588.6|588.1|588.6|588.2|588.6|588.1|721
1655110980000|2022-06-13 09:03:00|588.5|588.2|588.5|588.1|588.6|588.2|588.4|588.1|93
1655110990000|2022-06-13 09:03:10|588.4|588|588|587.8|588.4|588|588|587.7|44
1655111000000|2022-06-13 09:03:20|587.9|587.7|588|587.7|588|587.8|587.9|587.6|0
1655111010000|2022-06-13 09:03:30||587.8||587.8||587.8||587.7|0
1655111040000|2022-06-13 09:04:00|588.1|587.9|588.2|587.9|588.2|588|588.1|587.9|1556
1655111050000|2022-06-13 09:04:10|588.3|588|588.7|588.2|588.7|588.2|588.3|588|1743
1655111060000|2022-06-13 09:04:20|588.8|588.3|589|588.6|589|588.6|588.8|588.3|300
1655111080000|2022-06-13 09:04:40|589.1|588.7|589.1|588.6|589.1|588.8|589.1|588.6|0
1655111100000|2022-06-13 09:05:00||588.7||588.7||588.7||588.7|0
1655111130000|2022-06-13 09:05:30||588.8||588.9||588.9||588.8|0
1655111140000|2022-06-13 09:05:40|589|588.8|588.8|588.4|589|588.8|588.8|588.4|188
1655111150000|2022-06-13 09:05:50|588.9||588.9||588.9||588.9||0
1655111160000|2022-06-13 09:06:00|588.8|588.5|588.4|588|588.8|588.5|588.4|587.9|2967
1655111170000|2022-06-13 09:06:10|588.3|587.9|588.4|588.1|588.5|588.2|588.2|587.8|659
1655111180000|2022-06-13 09:06:20||588||587.9||588||587.8|0
1655111190000|2022-06-13 09:06:30||587.8||587.9||587.9||587.8|0
1655111200000|2022-06-13 09:06:40||587.8||588||588||587.8|0
1655111210000|2022-06-13 09:06:50|588.2||588.2||588.2||588.2||0
1655111220000|2022-06-13 09:07:00|588.1|587.9|588.2|587.7|588.2|587.9|588|587.5|377
1655111230000|2022-06-13 09:07:10|588.1|587.6|588.1|587.6|588.1|587.6|588.1|587.6|0
1655111240000|2022-06-13 09:07:20||587.7||587.6||587.7||587.6|0
1655111250000|2022-06-13 09:07:30||587.7||587.7||587.8||587.7|500
1655111280000|2022-06-13 09:08:00|588.2|587.8|588.1|587.7|588.2|587.8|588.1|587.7|849
1655111290000|2022-06-13 09:08:10|588||588||588||588||30
1655111300000|2022-06-13 09:08:20|587.9|587.6|587.7|587.1|588.1|587.6|587.7|587.1|1430
1655111310000|2022-06-13 09:08:30|587.5||587.5||587.5||587.5||0
1655111330000|2022-06-13 09:08:50|587.6|587.2|587.5|587.4|587.6|587.4|587.5|587.2|646
1655111340000|2022-06-13 09:09:00|587.6||587.7||587.7||587.6||2166
1655111360000|2022-06-13 09:09:20|587.8|587.5|587.9|587.5|588|587.7|587.8|587.5|3784
1655111380000|2022-06-13 09:09:40|588|587.6|588|587.6|588|587.7|588|587.6|991
1655111390000|2022-06-13 09:09:50||587.5||587.5||587.5||587.5|0
1655111400000|2022-06-13 09:10:00|587.9||587.8||587.9||587.8||0
1655111410000|2022-06-13 09:10:10|587.9||587.9||587.9||587.9||0
1655111450000|2022-06-13 09:10:50||587.6||587.5||587.6||587.5|0
1655111460000|2022-06-13 09:11:00|588.1|587.6|587.9|587.5|588.1|587.7|587.9|587.5|3000
1655111470000|2022-06-13 09:11:10|587.8|587.4|587.3|586.9|587.8|587.4|587.3|586.9|1890
1655111480000|2022-06-13 09:11:20||587||587||587||587|0
1655111530000|2022-06-13 09:12:10||587.2||587||587.2||587|462
1655111550000|2022-06-13 09:12:30|587.2|586.9|586.8|586.5|587.2|587|586.8|586.3|5390
1655111560000|2022-06-13 09:12:40|587.1|587|586.8|586.5|587.1|587|586.8|586.5|35543
1655111600000|2022-06-13 09:13:20|||||||||100
1655111610000|2022-06-13 09:13:30|||||||||10
1655111630000|2022-06-13 09:13:50|586.7|586.4|586.5|586.2|586.7|586.5|586.5|586.2|770
1655111650000|2022-06-13 09:14:10||586.3||586.3||586.3||586.3|0
1655111660000|2022-06-13 09:14:20|586.4|586.2|586.4|586.2|586.4|586.3|586.4|586|945
1655111690000|2022-06-13 09:14:50|586.3|586.1|586.4|586.2|586.4|586.2|586.3|586|1406
1655111700000|2022-06-13 09:15:00|586.5|586.3|586.4|586.2|586.5|586.3|586.4|586.2|7315
1655111710000|2022-06-13 09:15:10|586.5|586.3|586.9|586.7|586.9|586.7|586.4|586.2|5124
1655111720000|2022-06-13 09:15:20|587.2|586.8|587.6|587.2|587.6|587.2|587.2|586.8|2422
1655111750000|2022-06-13 09:15:50|587.7|587.3|587.9|587.6|587.9|587.6|587.7|587.3|2016
1655111760000|2022-06-13 09:16:00|||||||||18
1655111820000|2022-06-13 09:17:00|587.8|587.5|587.6|587.2|587.8|587.5|587.5|587.1|148
1655111830000|2022-06-13 09:17:10|||||||||70
1655111840000|2022-06-13 09:17:20|587.7||587.6||587.7||587.5||0
1655111870000|2022-06-13 09:17:50|587.5|587.1|587.5|587|587.5|587.1|587.1|586.7|2100
1655111880000|2022-06-13 09:18:00|587.6|586.9|587.6|587.1|587.6|587.1|587.6|586.9|0
1655111890000|2022-06-13 09:18:10||587.2||587.2||587.2||587.2|0
1655111900000|2022-06-13 09:18:20|587.7|587.3|587.6|587.2|587.7|587.3|587.6|587.2|1000
1655111930000|2022-06-13 09:18:50|587.5|587.1|587.2|586.7|587.5|587.1|587.2|586.7|1772
1655111940000|2022-06-13 09:19:00|587.3|586.8|587.2|586.8|587.3|586.9|587.2|586.8|2003
1655111950000|2022-06-13 09:19:10|587.1|586.7|587.1|586.6|587.1|586.7|587.1|586.6|1900
1655111960000|2022-06-13 09:19:20||586.8||586.8||586.8||586.8|0
1655111980000|2022-06-13 09:19:40|587.2|586.9|587.4|587.2|587.4|587.2|587.2|586.9|4291
1655111990000|2022-06-13 09:19:50|587.3||587.3||587.3||587.3||0
1655112000000|2022-06-13 09:20:00|587.4||587.4||587.4||587.3||455
1655112020000|2022-06-13 09:20:20|587.3|587.1|587.8|587.6|587.9|587.6|587.2|586.9|11068
1655112030000|2022-06-13 09:20:30|587.9|587.7|588.2|588|588.3|588|587.9|587.7|4675
1655112040000|2022-06-13 09:20:40|588.3|588.1|588.3|588.1|588.4|588.2|588.3|588.1|2346
1655112060000|2022-06-13 09:21:00|588.4|588|588.5|588.2|588.5|588.3|588.4|588|376
1655112070000|2022-06-13 09:21:10||588.3||588.3||588.3||588.3|0
1655112080000|2022-06-13 09:21:20|588.6|588.4|588.8|588.4|588.8|588.4|588.6|588.3|2123
1655112090000|2022-06-13 09:21:30||588.5||588.7||588.7||588.5|0
1655112100000|2022-06-13 09:21:40|589|588.9|589.3|589|589.3|589|589|588.9|996
1655112110000|2022-06-13 09:21:50|589.4||589.4||589.4||589.4||0
1655112130000|2022-06-13 09:22:10||589.1||589||589.1||589|0
1655112160000|2022-06-13 09:22:40||589.2||589.2||589.2||589.2|0
1655112170000|2022-06-13 09:22:50|589.5|589.3|589.6|589.2|589.7|589.3|589.5|589.2|525
1655112180000|2022-06-13 09:23:00|589.5||589.7||589.7||589.5||0
1655112190000|2022-06-13 09:23:10|589.6|589.5|589.6|589.2|589.7|589.5|589.5|589.2|1216
1655112210000|2022-06-13 09:23:30|589.5||589.6||589.6||589.5||0
1655112220000|2022-06-13 09:23:40|589.5||589.6||589.6||589.5||0
1655112230000|2022-06-13 09:23:50|589.5||589.5||589.5||589.5||0
1655112240000|2022-06-13 09:24:00|589.6|589.1|589.1|588.9|589.6|589.1|589.1|588.9|284
1655112250000|2022-06-13 09:24:10|588.9|588.8|588.9|588.5|588.9|588.8|588.8|588.5|189
1655112270000|2022-06-13 09:24:30|588.8||588.8||588.8||588.8||0
1655112290000|2022-06-13 09:24:50|588.7|588.4|588.4|588|588.7|588.4|588.4|587.9|1500
1655112300000|2022-06-13 09:25:00|588.3|587.9|588.2|587.8|588.3|587.9|588.2|587.7|0
1655112310000|2022-06-13 09:25:10|588.3|587.9|588.4|587.9|588.4|588.2|588.2|587.9|2403
1655112330000|2022-06-13 09:25:30|588.3|587.8|588.3|587.8|588.3|587.8|588.3|587.8|0
1655112340000|2022-06-13 09:25:40|588.2|587.9|588.2|587.8|588.2|587.9|588.2|587.7|1700
1655112350000|2022-06-13 09:25:50|588.1|587.7|588.1|587.8|588.2|587.8|587.7|587.5|20378
1655112360000|2022-06-13 09:26:00|588|587.9|588.1|587.9|588.1|588|588|587.8|426
1655112380000|2022-06-13 09:26:20|588.2|588|588.1|587.9|588.2|588|588|587.9|2194
1655112400000|2022-06-13 09:26:40|588|587.7|587.8|587.3|588|587.7|587.8|587.1|4413
1655112430000|2022-06-13 09:27:10|587.7|587.2|587.3|587|587.7|587.2|587.3|587|4
1655112440000|2022-06-13 09:27:20|587.2||587.2||587.2||587.2||0
1655112450000|2022-06-13 09:27:30|587.3|587.1|588.1|587.6|588.1|587.6|587.3|587.1|7655
1655112460000|2022-06-13 09:27:40||587.5||587.6||587.6||587.5|0
1655112470000|2022-06-13 09:27:50|588|587.7|588|587.7|588.2|587.8|588|587.6|4523
1655112480000|2022-06-13 09:28:00|587.9|587.8|588|587.5|588|587.8|587.8|587.3|16500
1655112490000|2022-06-13 09:28:10|587.9|587.7|587.9|587.6|588|587.8|587.9|587.5|1256
1655112500000|2022-06-13 09:28:20||587.7||587.8||587.8||587.7|0
1655112510000|2022-06-13 09:28:30|588|587.9|588|587.8|588|587.9|587.9|587.8|3672
1655112520000|2022-06-13 09:28:40|588.1|587.9|588.8|588.5|588.8|588.5|588.1|587.8|6207
1655112530000|2022-06-13 09:28:50|588.9|588.6|589|588.7|589|588.7|588.9|588.6|874
1655112540000|2022-06-13 09:29:00|589.1|589|589.1|588.6|589.1|589|588.9|588.5|3000
1655112560000|2022-06-13 09:29:20|589.2|588.8|589.2|589|589.2|589|589.2|588.8|1363
1655112570000|2022-06-13 09:29:30|589.3|589.1|589.6|589.3|589.7|589.3|589.3|589|112
1655112590000|2022-06-13 09:29:50|589.5|589.2|589.5|589.2|589.5|589.2|589.4|589.2|29
1655112620000|2022-06-13 09:30:20|589.6|589.4|589.6|589.4|589.6|589.4|589.6|589.4|500
1655112640000|2022-06-13 09:30:40|589.5|589.3|589.4|589.2|589.5|589.3|589.4|588.9|2794
1655112650000|2022-06-13 09:30:50|589.5||589.5||589.5||589.5||0
1655112710000|2022-06-13 09:31:50|589.4||589.5||589.5||589.4||300
1655112750000|2022-06-13 09:32:30|589.4|589.1|589.2|589|589.4|589.1|589.2|588.9|947
1655112770000|2022-06-13 09:32:50|589|588.9|589.3|589|589.5|589.2|589|588.9|30452
1655112780000|2022-06-13 09:33:00|589.4|589.1|589.8|589.5|589.8|589.5|589.3|589.1|4267
1655112790000|2022-06-13 09:33:10||589.6||589.6||589.7||589.6|1452
1655112800000|2022-06-13 09:33:20|||||||||477
1655112810000|2022-06-13 09:33:30|589.7|589.5|589.7|589.4|589.8|589.5|589.6|589.2|2040
1655112820000|2022-06-13 09:33:40|589.9|589.5|589.8|589.6|590|589.7|589.7|589.2|4240
1655112830000|2022-06-13 09:33:50|589.9||589.9||589.9||589.9||0
1655112850000|2022-06-13 09:34:10|589.8|589.5|589.6|589.4|589.8|589.5|589.5|589.3|4069
1655112860000|2022-06-13 09:34:20|589.7||589.8||589.8||589.7||0
1655112870000|2022-06-13 09:34:30|||||||||22
1655112880000|2022-06-13 09:34:40|589.7||589.7||589.7||589.7||0
1655112890000|2022-06-13 09:34:50|589.8|589.5|590.1|589.9|590.7|590.1|589.7|589.5|15913
1655112900000|2022-06-13 09:35:00|590.2|590|590.2|589.7|591.3|590.7|590.2|589.7|22365
1655112910000|2022-06-13 09:35:10|590.1|589.6|589.8|589.3|590.1|589.6|589.5|589.3|8831
1655112920000|2022-06-13 09:35:20|589.9|589.4|589.9|589.7|590.1|589.7|589.9|589.4|2816
1655112930000|2022-06-13 09:35:30|590|589.9|589.9|589.8|590|589.9|589.9|589.6|2212
1655112940000|2022-06-13 09:35:40|589.8|589.6|589.9|589.7|589.9|589.7|589.8|589.5|3262
1655112960000|2022-06-13 09:36:00|590|589.8|590.3|590.1|590.5|590.1|590|589.8|5646
1655112980000|2022-06-13 09:36:20|590.2|590.2|590.4|590.1|590.5|590.2|590.2|590.1|1524
1655112990000|2022-06-13 09:36:30|590.3|590.2|590.2|589.8|590.4|590.2|590.2|589.7|2500
1655113000000|2022-06-13 09:36:40|590.1|589.7|590|589.7|590.1|590|589.9|589.7|2376
1655113020000|2022-06-13 09:37:00|589.9|589.8|590|589.9|590|589.9|589.8|589.7|36104
1655113030000|2022-06-13 09:37:10|590.1|590|590.6|590.2|590.6|590.2|590.1|590|5644
1655113050000|2022-06-13 09:37:30|590.7|590.5|590.7|590.5|591|590.5|590.7|590.5|0
1655113060000|2022-06-13 09:37:40|590.6||590.7||590.7||590.6||725
1655113070000|2022-06-13 09:37:50|590.8|590.6|591|590.6|591.1|590.7|590.7|590.5|3582
1655113090000|2022-06-13 09:38:10|590.9||590.9||590.9||590.9||0
1655113100000|2022-06-13 09:38:20|590.8|590.8|590.9|590.6|590.9|590.8|590.8|590.6|348
1655113110000|2022-06-13 09:38:30|590.8|590.5|590.9|590.7|590.9|590.7|590.6|590.5|24095
1655113130000|2022-06-13 09:38:50|||||||||470
1655113150000|2022-06-13 09:39:10|590.8|590.6|590.8|590.6|590.9|590.7|590.8|590.6|820
1655113160000|2022-06-13 09:39:20|590.9|590.7|591|590.7|591.1|590.9|590.8|590.7|4361
1655113170000|2022-06-13 09:39:30|590.9|590.8|590.9|590.7|591|590.8|590.9|590.7|721
1655113180000|2022-06-13 09:39:40|591||591||591||591||0
1655113190000|2022-06-13 09:39:50|591.1|590.8|591.2|590.9|591.2|590.9|591.1|590.8|1986
1655113200000|2022-06-13 09:40:00|591.1|590.8|591|590.6|591.1|590.8|590.8|590.6|720
1655113220000|2022-06-13 09:40:20|590.9||590.9||590.9||590.9||0
1655113230000|2022-06-13 09:40:30|591|590.7|591|590.7|591|590.7|591|590.7|500
1655113240000|2022-06-13 09:40:40|591.1|590.8|591.1|590.7|591.1|590.8|591.1|590.7|1763
1655113280000|2022-06-13 09:41:20|591|590.8|591|590.8|591|590.8|591|590.8|0
1655113290000|2022-06-13 09:41:30|591.1|590.7|591.1|590.7|591.1|590.7|591|590.7|686
1655113300000|2022-06-13 09:41:40|591|590.6|590.9|590.7|591|590.7|590.8|590.6|653
1655113310000|2022-06-13 09:41:50|590.8|590.6|590.9|590.6|590.9|590.7|590.7|590.6|790
1655113320000|2022-06-13 09:42:00|591|590.7|591|590.7|591|590.8|591|590.7|1372
1655113330000|2022-06-13 09:42:10||590.8||590.8||590.8||590.8|0
1655113340000|2022-06-13 09:42:20|590.9|590.7|590.9|590.6|590.9|590.7|590.9|590.6|2153
1655113350000|2022-06-13 09:42:30|591|590.7|590.9|590.6|591|590.8|590.9|590.6|949
1655113360000|2022-06-13 09:42:40|590.8||590.9||590.9||590.8||0
1655113380000|2022-06-13 09:43:00|590.8||590.8||590.8||590.8||0
1655113390000|2022-06-13 09:43:10|590.9|590.7|591|590.8|591|590.9|590.9|590.7|5971
1655113400000|2022-06-13 09:43:20|590.9|590.9|590.9|590.8|590.9|590.9|590.9|590.8|762
1655113410000|2022-06-13 09:43:30|590.8|590.7|590.9|590.6|590.9|590.7|590.8|590.6|23
1655113420000|2022-06-13 09:43:40|590.8||590.9||590.9||590.8||0
1655113430000|2022-06-13 09:43:50|590.8||590.9||590.9||590.8||1500
1655113440000|2022-06-13 09:44:00|590.8||590.9||590.9||590.8||0
1655113450000|2022-06-13 09:44:10|590.8|590.7|590.9|590.6|590.9|590.7|590.8|590.6|0
1655113470000|2022-06-13 09:44:30||590.7||590.7||590.7||590.7|0
1655113500000|2022-06-13 09:45:00|||||||||500
1655113510000|2022-06-13 09:45:10|591|590.8|591|590.8|591|590.8|591|590.8|0
1655113520000|2022-06-13 09:45:20|591.1|590.9|591.1|590.9|591.1|590.9|591|590.8|4762
1655113540000|2022-06-13 09:45:40|||||||||50
1655113550000|2022-06-13 09:45:50|591.2|591|591.3|591.1|591.4|591.1|591.2|590.9|3762
1655113560000|2022-06-13 09:46:00|591.2|591|591.2|591|591.4|591|591|590.7|7990
1655113570000|2022-06-13 09:46:10|591.1||591.2||591.2||591.1||435
1655113580000|2022-06-13 09:46:20|591.1|591.1|591.3|591.1|591.3|591.2|591.1|591.1|9681
1655113590000|2022-06-13 09:46:30|591.4|591.2|591.4|591.2|591.4|591.2|591.4|591.2|1685
1655113600000|2022-06-13 09:46:40||591.3||591.3||591.3||591.3|0
1655113610000|2022-06-13 09:46:50|591.5|591.4|591.7|591.6|591.7|591.6|591.5|591.3|4705
1655113620000|2022-06-13 09:47:00|591.8|591.7|592.1|592|592.3|592|591.8|591.6|2539
1655113640000|2022-06-13 09:47:20|592.2|592.1|592.4|592.2|592.5|592.2|592.2|592.1|2096
1655113650000|2022-06-13 09:47:30|592.5|592.3|592.7|592.3|592.7|592.3|592.5|592.3|1809
1655113660000|2022-06-13 09:47:40|592.6|592.2|592.3|592.1|592.6|592.2|592.2|592.1|2521
1655113680000|2022-06-13 09:48:00|592.2|592|591.6|591.1|592.2|592|591.6|591.1|20882
1655113690000|2022-06-13 09:48:10|591.5|591.2|591.2|590.8|591.5|591.2|591.2|590.8|659
1655113700000|2022-06-13 09:48:20|591.3|590.9|591.2|591|591.3|591.2|591.2|590.9|4583
1655113710000|2022-06-13 09:48:30|591.3|591.1|591.3|591.2|591.4|591.2|591.3|591|3095
1655113720000|2022-06-13 09:48:40|591.4||591.4||591.4||591.4||121
1655113730000|2022-06-13 09:48:50||591.3||591.3||591.3||591.3|0
1655113740000|2022-06-13 09:49:00|591.6|591.4|591.6|591.2|591.6|591.4|591.6|591.2|1968
1655113750000|2022-06-13 09:49:10|591.5|591.3|591.4|591.2|591.6|591.4|591.4|591.2|719
1655113780000|2022-06-13 09:49:40|591.3|591.1|591.2|591|591.3|591.1|591.2|591|900
1655113790000|2022-06-13 09:49:50|591.3|591.1|591.3|591|591.3|591.1|591.3|591|202
1655113810000|2022-06-13 09:50:10||591.1||591.1||591.1||591.1|0
1655113830000|2022-06-13 09:50:30|||||||||500
1655113840000|2022-06-13 09:50:40|591.2|591.2|591.3|591.1|591.3|591.2|591.2|591.1|2222
1655113860000|2022-06-13 09:51:00|591.2|591.2|591.3|591|591.3|591.2|591.2|591|1051
1655113870000|2022-06-13 09:51:10|591.2|590.9|590.9|590.6|591.2|590.9|590.9|590.6|2507
1655113880000|2022-06-13 09:51:20|591|590.7|590.9|590.6|591|590.7|590.9|590.6|1357
1655113890000|2022-06-13 09:51:30||590.7||590.7||590.7||590.7|0
1655113920000|2022-06-13 09:52:00|590.8|590.6|590.8|590.6|590.9|590.6|590.8|590.6|31
1655113980000|2022-06-13 09:53:00|590.9|590.7|590.9|590.6|590.9|590.7|590.9|590.6|930
1655114000000|2022-06-13 09:53:20|590.8||590.9||590.9||590.8||0
1655114010000|2022-06-13 09:53:30|591|590.9|590.7|590.6|591|590.9|590.7|590.6|12941
1655114020000|2022-06-13 09:53:40|590.8||590.7||590.8||590.7||2092
1655114060000|2022-06-13 09:54:20|590.8|590.7|590.9|590.7|591|590.8|590.8|590.7|2361
1655114070000|2022-06-13 09:54:30||590.8||590.8||590.8||590.8|0
1655114090000|2022-06-13 09:54:50|591|590.9|591|590.9|591|590.9|590.9|590.8|845
1655114130000|2022-06-13 09:55:30|||||||||1000
1655114140000|2022-06-13 09:55:40|591.1|591|591.1|590.8|591.1|591|590.9|590.8|4442
1655114150000|2022-06-13 09:55:50||590.9||590.9||590.9||590.9|0
1655114160000|2022-06-13 09:56:00||591||590.8||591||590.8|0
1655114190000|2022-06-13 09:56:30|591||591||591.1||591||0
1655114210000|2022-06-13 09:56:50|591.1|590.9|591.3|591|591.3|591.1|591.1|590.8|2731
1655114220000|2022-06-13 09:57:00|591.4||591.1||591.4||591.1||0
1655114230000|2022-06-13 09:57:10|591.4|591.1|591.4|591|591.6|591.2|591.4|591|2761
1655114250000|2022-06-13 09:57:30|591.3|591.1|591.2|590.9|591.3|591.1|591.1|590.8|354
1655114260000|2022-06-13 09:57:40|591.1|590.8|591.1|590.8|591.1|590.8|591|590.8|0
1655114270000|2022-06-13 09:57:50|591||591||591.1||591||0
1655114280000|2022-06-13 09:58:00|591.1|590.7|591|590.7|591.1|590.7|590.8|590.6|418
1655114340000|2022-06-13 09:59:00|590.9||591||591||590.9||0
1655114350000|2022-06-13 09:59:10|590.9|590.8|590.9|590.7|591|590.8|590.9|590.7|566
1655114360000|2022-06-13 09:59:20|591|590.8|590.9|590.7|591|590.8|590.9|590.7|1269
1655114380000|2022-06-13 09:59:40|591|590.8|590.9|590.7|591|590.8|590.9|590.7|1000
1655114390000|2022-06-13 09:59:50|591.1|590.8|591|590.6|591.2|590.8|591|590.6|62
1655114400000|2022-06-13 10:00:00||590.8||590.8||590.8||590.8|0
1655114410000|2022-06-13 10:00:10|591.1|590.9|591|590.9|591.1|590.9|591|590.8|874
1655114420000|2022-06-13 10:00:20||590.8||590.8||590.8||590.8|771
1655114440000|2022-06-13 10:00:40|591.1|590.9|591.1|590.9|591.1|591|591|590.8|2686
1655114450000|2022-06-13 10:00:50|591.2|590.8|591.2|591|591.2|591|591.1|590.8|4168
1655114460000|2022-06-13 10:01:00|591.3|591.1|591.7|591.3|591.7|591.3|591.3|591|1872
1655114470000|2022-06-13 10:01:10|591.8|591.4|591.9|591.5|591.9|591.5|591.7|591.4|1097
1655114480000|2022-06-13 10:01:20|591.8|591.6|592|591.8|592|591.8|591.7|591.6|756
1655114490000|2022-06-13 10:01:30||591.9||591.9||591.9||591.9|505
1655114520000|2022-06-13 10:02:00||591.8||591.8||591.8||591.8|1438
1655114540000|2022-06-13 10:02:20|592.1|592|592.5|592.1|592.5|592.1|592.1|592|13639
1655114550000|2022-06-13 10:02:30|592.2|592|592.2|592|592.2|592|592.2|592|10
1655114570000|2022-06-13 10:02:50|592.1||592.1||592.1||592.1||0
1655114580000|2022-06-13 10:03:00|||||||||1885
1655114610000|2022-06-13 10:03:30|||||||||18071
1655114620000|2022-06-13 10:03:40|592|591.9|591.5|591.3|592|591.9|591.5|591.2|16804
1655114630000|2022-06-13 10:03:50|591.6|591.4|591.6|591.3|591.6|591.4|591.5|591.3|4085
1655114640000|2022-06-13 10:04:00|591.5|591.4|591.5|591.4|591.6|591.4|591.5|591.3|298
1655114670000|2022-06-13 10:04:30|591.6||591.6||591.6||591.5||1603
1655114680000|2022-06-13 10:04:40|591.5||591.6||591.6||591.5||850
1655114690000|2022-06-13 10:04:50|591.5|591.3|591.2|590.8|591.5|591.3|591.1|590.6|729
1655114720000|2022-06-13 10:05:20|591.1|590.9|591.2|590.9|591.2|590.9|591.1|590.8|1237
1655114740000|2022-06-13 10:05:40|591.1|590.8|591.1|590.7|591.1|590.9|591.1|590.7|0
1655114750000|2022-06-13 10:05:50|591|590.6|591|590.6|591|590.6|591|590.6|0
1655114760000|2022-06-13 10:06:00|590.9|590.7|590.9|590.6|591|590.8|590.9|590.6|6345
1655114780000|2022-06-13 10:06:20|591|590.7|591.2|590.8|591.2|591|591|590.7|3858
1655114790000|2022-06-13 10:06:30||590.9||591.1||591.1||590.9|0
1655114800000|2022-06-13 10:06:40|591.4||591.3||591.4||591.3||3340
1655114810000|2022-06-13 10:06:50|591.5|591.2|591.5|591.1|591.5|591.2|591.5|591.1|336
1655114830000|2022-06-13 10:07:10|591.4|591.2|591.3|590.9|591.4|591.2|591.3|590.8|8500
1655114840000|2022-06-13 10:07:20|591.1|590.8|591.1|590.7|591.1|590.8|591.1|590.6|0
1655114850000|2022-06-13 10:07:30|591|590.6|590.9|590.4|591|590.6|590.9|590.4|352
1655114870000|2022-06-13 10:07:50|590.8|590.3|590.8|590.3|590.8|590.3|590.8|590.3|0
1655114880000|2022-06-13 10:08:00|590.7||590.7||590.7||590.7||0
1655114900000|2022-06-13 10:08:20|590.6|590.4|590.7|590.3|590.7|590.4|590.6|590.3|865
1655114910000|2022-06-13 10:08:30|590.6|590.2|590.4|590|590.6|590.2|590.3|590|893
1655114920000|2022-06-13 10:08:40|590.5||590.4||590.5||590.4||0
1655114930000|2022-06-13 10:08:50|590.3|590.1|590.3|590|590.3|590.1|590.2|590|0
1655114940000|2022-06-13 10:09:00||590.1||590.1||590.1||590.1|0
1655114950000|2022-06-13 10:09:10||590.2||590.1||590.2||590.1|0
1655114960000|2022-06-13 10:09:20|590.2||590.2||590.2||590.2||1500
1655114970000|2022-06-13 10:09:30|590.3|590.2|590.5|590.3|590.5|590.4|590.3|590.2|751
1655115010000|2022-06-13 10:10:10|590.6|590.2|590.5|590|590.6|590.2|590.4|590|3
1655115020000|2022-06-13 10:10:20|590.6|590.1|590.6|590.1|590.6|590.1|590.5|590.1|0
1655115030000|2022-06-13 10:10:30|590.5||590.5||590.5||590.5||0
1655115040000|2022-06-13 10:10:40|590.6|590.2|590.5|590.2|590.6|590.2|590.5|590.2|0
1655115060000|2022-06-13 10:11:00|590.4|590.3|590.5|590|590.5|590.3|590.4|590|572
1655115070000|2022-06-13 10:11:10|590.4|589.9|590.3|590|590.4|590.1|589.8|589.3|101412
1655115080000|2022-06-13 10:11:20|590.2|590.1|590.3|590|590.3|590.2|590.2|590|1047
1655115090000|2022-06-13 10:11:30|590.4|590.1|590.7|590.4|590.7|590.5|590.4|590.1|2972
1655115100000|2022-06-13 10:11:40|590.8|590.6|590.7|590.3|591|590.6|590.7|590.3|1392
1655115110000|2022-06-13 10:11:50|590.8|590.4|590.9|590.5|590.9|590.5|590.8|590.4|0
1655115120000|2022-06-13 10:12:00|590.8|590.4|590.9|590.6|590.9|590.6|590.8|590.4|47
1655115130000|2022-06-13 10:12:10|590.8|590.5|590.9|590.5|590.9|590.5|590.8|590.5|656
1655115140000|2022-06-13 10:12:20|590.8||590.8||590.8||590.8||0
1655115160000|2022-06-13 10:12:40|590.9|590.6|591|590.7|591|590.7|590.9|590.6|2658
1655115190000|2022-06-13 10:13:10||590.8||590.7||590.8||590.7|0
1655115240000|2022-06-13 10:14:00|591.1|590.8|591.1|590.8|591.1|590.9|591|590.8|1691
1655115250000|2022-06-13 10:14:10|591|590.7|591|590.8|591|590.8|591|590.7|0
1655115260000|2022-06-13 10:14:20|591.1|590.9|591.1|590.8|591.1|590.9|591.1|590.8|825
1655115300000|2022-06-13 10:15:00|591|590.7|591|590.7|591|590.7|590.9|590.7|61
1655115310000|2022-06-13 10:15:10|590.9|590.6|590.9|590.6|590.9|590.6|590.9|590.6|0
1655115320000|2022-06-13 10:15:20|591||590.9||591||590.9||0
1655115330000|2022-06-13 10:15:30|590.8||590.9||590.9||590.8||0
1655115340000|2022-06-13 10:15:40|591|590.7|591.1|590.7|591.1|590.8|590.9|590.6|5600
1655115360000|2022-06-13 10:16:00|591||590.9||591||590.9||0
1655115370000|2022-06-13 10:16:10|591||590.9||591||590.9||0
1655115380000|2022-06-13 10:16:20|591|590.8|591|590.7|591|590.8|590.9|590.7|503
1655115390000|2022-06-13 10:16:30|||||||||10
1655115400000|2022-06-13 10:16:40|590.9|590.6|590.7|590.3|590.9|590.6|590.7|590.3|1090
1655115410000|2022-06-13 10:16:50||590.4||590.3||590.4||590.3|700
1655115420000|2022-06-13 10:17:00|590.6|590.2|590.5|590.1|590.6|590.2|590.5|590.1|0
1655115440000|2022-06-13 10:17:20|590.8|590.2|590.7|590.2|590.9|590.5|590.6|590.2|11101
1655115450000|2022-06-13 10:17:30||590.3||590.3||590.3||590.3|466
1655115470000|2022-06-13 10:17:50||590.4||590.4||590.4||590.4|0
1655115530000|2022-06-13 10:18:50|590.8|590.6|590.9|590.7|590.9|590.7|590.8|590.6|4852
1655115560000|2022-06-13 10:19:20|||||||||372
1655115580000|2022-06-13 10:19:40|591|590.8|590.9|590.7|591|590.9|590.9|590.7|2497
1655115610000|2022-06-13 10:20:10||590.8||590.7||590.8||590.7|0
1655115630000|2022-06-13 10:20:30|591|590.8|591|590.8|591|590.9|590.9|590.7|661
1655115640000|2022-06-13 10:20:40||590.7||590.7||590.7||590.7|0
1655115650000|2022-06-13 10:20:50|590.9|590.8|591|590.7|591|590.8|590.9|590.7|602
1655115660000|2022-06-13 10:21:00|591.2|590.8|591.2|590.9|591.2|591|591.2|590.8|2514
1655115670000|2022-06-13 10:21:10||591||591||591||591|0
1655115680000|2022-06-13 10:21:20|591.4|591.1|591.9|591.5|592.1|591.6|591.4|591.1|2542
1655115700000|2022-06-13 10:21:40|591.8||591.8||591.8||591.8||0
1655115710000|2022-06-13 10:21:50|592.5|591.6|592.4|592|592.7|592|592.4|591.6|25000
1655115750000|2022-06-13 10:22:30|592.3||592.3||592.3||592.3||0
1655115770000|2022-06-13 10:22:50|592.4|592.1|592.6|592.2|592.7|592.6|592.2|592.1|23323
1655115780000|2022-06-13 10:23:00|592.7|592.3|592.7|592.5|592.7|592.5|592.7|592.3|1157
1655115790000|2022-06-13 10:23:10|592.9|592.6|593|592.7|593.1|592.8|592.9|592.6|2321
1655115810000|2022-06-13 10:23:30|592.9|592.8|592.7|592.4|593|592.8|592.7|592.4|356
1655115820000|2022-06-13 10:23:40|592.8||592.7||592.8||592.7||0
1655115830000|2022-06-13 10:23:50|592.6|592.3|592.5|592.3|592.6|592.3|592.5|592.3|424
1655115840000|2022-06-13 10:24:00|592.4|592.2|592.3|591.9|592.4|592.2|592.3|591.8|846
1655115860000|2022-06-13 10:24:20|592.2|592|592.3|592|592.3|592|592.2|592|834
1655115870000|2022-06-13 10:24:30|592.2|592.1|592.3|592.1|592.3|592.1|592.2|592.1|469
1655115880000|2022-06-13 10:24:40|592.2|591.9|592.1|591.7|592.2|591.9|592.1|591.7|2000
1655115890000|2022-06-13 10:24:50|592.2|591.8|592.2|591.8|592.2|591.8|592.2|591.8|0
1655115900000|2022-06-13 10:25:00||591.7||591.8||591.8||591.7|0
1655115910000|2022-06-13 10:25:10||591.9||592||592||591.8|0
1655115920000|2022-06-13 10:25:20||591.9||591.7||591.9||591.7|0
1655115930000|2022-06-13 10:25:30|592.1|591.6|591.9|591.7|592.1|591.7|591.9|591.6|0
1655115940000|2022-06-13 10:25:40|592|591.8|592|591.8|592|591.8|592|591.7|0
1655115960000|2022-06-13 10:26:00|592.2|591.9|592.1|591.9|592.3|592|592.1|591.9|1307
1655115970000|2022-06-13 10:26:10|592.2||592.1||592.2||592.1||0
1655115980000|2022-06-13 10:26:20|592|591.8|592|591.5|592.1|591.8|591.9|591.5|1051
1655116030000|2022-06-13 10:27:10|591.9|591.4|591.6|591.2|591.9|591.4|591.6|591.2|0
1655116040000|2022-06-13 10:27:20||591.1||591.1||591.1||591.1|0
1655116050000|2022-06-13 10:27:30|591.5|591.2|591.5|591|591.5|591.2|591.5|591|0
1655116060000|2022-06-13 10:27:40|591.4||591.4||591.4||591.4||0
1655116080000|2022-06-13 10:28:00|591.3|591.1|591.3|591.1|591.3|591.1|591.3|591|0
1655116090000|2022-06-13 10:28:10||591.2||591.1||591.2||591.1|100
1655116100000|2022-06-13 10:28:20|591.2|591|591.2|591|591.2|591|591.2|591|2276
1655116110000|2022-06-13 10:28:30|591.1|590.9|590.8|590.4|591.1|590.9|590.8|590.4|11001
1655116120000|2022-06-13 10:28:40|590.9|590.5|591|590.6|591|590.8|590.9|590.5|2963
1655116130000|2022-06-13 10:28:50||590.7||590.7||590.8||590.7|0
1655116140000|2022-06-13 10:29:00||590.6||590.8||590.8||590.6|601
1655116170000|2022-06-13 10:29:30|591.1|591|591.3|591|591.3|591.1|591.1|591|3608
1655116180000|2022-06-13 10:29:40||591.1||591||591.1||591|0
1655116190000|2022-06-13 10:29:50|591.2|590.8|591.2|590.7|591.2|590.8|591.1|590.7|5394
1655116200000|2022-06-13 10:30:00||590.8||590.8||590.8||590.8|0
1655116210000|2022-06-13 10:30:10|591.3||591.2||591.3||591.2||0
1655116220000|2022-06-13 10:30:20||590.9||590.8||590.9||590.8|0
1655116260000|2022-06-13 10:31:00||590.9||591||591||590.9|0
1655116270000|2022-06-13 10:31:10|591.1||591.1||591.1||591.1||0
1655116300000|2022-06-13 10:31:40|591.2|591.1|591.2|591.1|591.2|591.1|591.2|591.1|2416
1655116330000|2022-06-13 10:32:10||591||591||591||591|18
1655116340000|2022-06-13 10:32:20|591.1||591.2||591.2||591.1||0
1655116350000|2022-06-13 10:32:30|591.1|590.9|590.9|590.7|591.1|590.9|590.9|590.6|32
1655116370000|2022-06-13 10:32:50||590.6||590.6||590.6||590.5|84
1655116390000|2022-06-13 10:33:10||590.5||590.6||590.6||590.5|0
1655116400000|2022-06-13 10:33:20||590.7||590.7||590.7||590.7|0
1655116430000|2022-06-13 10:33:50||590.6||590.6||590.6||590.6|0
1655116440000|2022-06-13 10:34:00||590.7||590.6||590.7||590.6|0
1655116450000|2022-06-13 10:34:10||590.5||590.5||590.5||590.5|0
1655116470000|2022-06-13 10:34:30|591|590.6|591.3|591|591.3|591|591|590.6|2436
1655116480000|2022-06-13 10:34:40||591.1||591.1||591.2||591.1|0
1655116520000|2022-06-13 10:35:20|591.4|591.2|591.9|591.5|592|591.6|591.4|591.2|1887
1655116530000|2022-06-13 10:35:30||591.6||591.6||591.6||591.6|0
1655116540000|2022-06-13 10:35:40|592.1|591.7|592.6|592.1|592.6|592.1|592.1|591.7|735
1655116550000|2022-06-13 10:35:50|592.7||592.6||592.7||592.6||0
1655116560000|2022-06-13 10:36:00|592.7|592.2|593|592.6|593|592.6|592.7|592.2|0
1655116570000|2022-06-13 10:36:10|593.2|592.7|593.3|592.8|593.4|592.9|593|592.7|1142
1655116580000|2022-06-13 10:36:20|593.5|592.9|593.5|593.1|593.5|593.1|593.5|592.9|0
1655116600000|2022-06-13 10:36:40|593.4||593.4||593.4||593.4||0
1655116610000|2022-06-13 10:36:50|593.6|593.2|593.6|593.4|593.6|593.4|593.6|593.2|543
1655116620000|2022-06-13 10:37:00|593.5|593.3|593.6|593.3|593.6|593.4|593.5|593.2|1121
1655116630000|2022-06-13 10:37:10|593.7|593.4|593.9|593.7|593.9|593.7|593.7|593.4|1424
1655116640000|2022-06-13 10:37:20|594||594||594||593.9||0
1655116660000|2022-06-13 10:37:40|593.9|593.6|593.8|593.4|593.9|593.7|593.8|593.4|39
1655116690000|2022-06-13 10:38:10|593.9|593.5|593.7|593.4|593.9|593.5|593.7|593.4|600
1655116700000|2022-06-13 10:38:20|593.6|593.3|593.6|593.2|593.6|593.3|593.4|593.2|732
1655116720000|2022-06-13 10:38:40|593.5||593.5||593.5||593.5||0
1655116730000|2022-06-13 10:38:50|593.4|593|593|592.6|593.4|593|593|592.5|356
1655116740000|2022-06-13 10:39:00|592.9|592.5|592.9|592.5|592.9|592.5|592.9|592.5|0
1655116760000|2022-06-13 10:39:20|592.8|592.4|592.8|592.3|592.9|592.8|592.8|592.3|1500
1655116770000|2022-06-13 10:39:30|592.7|592.2|592.7|592.1|592.7|592.2|592.7|592.1|0
1655116780000|2022-06-13 10:39:40||592.2||592.2||592.2||592.2|0
1655116790000|2022-06-13 10:39:50|592.6|592.1|592.5|592.1|592.6|592.1|592.5|592.1|200
1655116800000|2022-06-13 10:40:00|592.4||592.4||592.4||592.4||0
1655116810000|2022-06-13 10:40:10|592.5|592.3|592.5|592.3|592.5|592.3|592.5|592.3|0
1655116870000|2022-06-13 10:41:10|592.6|592.4|592.6|592.4|592.6|592.4|592.6|592.4|313
1655116890000|2022-06-13 10:41:30|592.5|592.3|592.5|592.2|592.5|592.3|592.4|592.1|3224
1655116900000|2022-06-13 10:41:40|592.6|592.3|592.6|592.3|592.6|592.3|592.6|592.2|1000
1655116910000|2022-06-13 10:41:50|592.5|592.2|592.5|592.2|592.5|592.2|592.5|592.2|0
1655116930000|2022-06-13 10:42:10|592.6|592.3|592.6|592.3|592.6|592.3|592.6|592.3|0
1655116940000|2022-06-13 10:42:20||592.2||592.2||592.2||592.2|0
1655116950000|2022-06-13 10:42:30|592.7|592.3|592.7|592.4|592.7|592.4|592.7|592.3|1000
1655116960000|2022-06-13 10:42:40||592.3||592.2||592.3||592.2|0
1655116970000|2022-06-13 10:42:50||592.3||592.3||592.3||592.3|0
1655116980000|2022-06-13 10:43:00|592.8|592.4|592.7|592.5|592.8|592.5|592.7|592.4|2000
1655116990000|2022-06-13 10:43:10||592.4||592.4||592.4||592.3|0
1655117000000|2022-06-13 10:43:20||592.5||592.5||592.5||592.5|0
1655117020000|2022-06-13 10:43:40|592.8|592.6|592.9|592.5|592.9|592.7|592.8|592.5|1263
1655117030000|2022-06-13 10:43:50||592.6||592.5||592.6||592.5|0
1655117040000|2022-06-13 10:44:00||592.6||592.6||592.7||592.5|0
1655117050000|2022-06-13 10:44:10|592.8|592.2|592.8|592.5|592.8|592.5|592.7|592.1|11200
1655117060000|2022-06-13 10:44:20||592.6||592.7||592.7||592.6|307
1655117070000|2022-06-13 10:44:30|592.9||592.9||592.9||592.9||270
1655117090000|2022-06-13 10:44:50|593|592.8|593|592.7|593|592.8|592.9|592.7|784
1655117100000|2022-06-13 10:45:00|592.9|592.5|592.8|592.5|592.9|592.5|592.7|592.5|1927
1655117120000|2022-06-13 10:45:20|592.7||592.8||592.8||592.6||0
1655117160000|2022-06-13 10:46:00||592.6||592.6||592.6||592.6|616
1655117170000|2022-06-13 10:46:10|592.9|592.7|593.2|593|593.2|593|592.9|592.7|3253
1655117180000|2022-06-13 10:46:20|||||||||27
1655117220000|2022-06-13 10:47:00|593.1|592.9|593.1|592.7|593.1|592.9|593|592.6|806
1655117230000|2022-06-13 10:47:10|593.2|592.8|593.1|592.8|593.2|592.8|593.1|592.8|0
1655117250000|2022-06-13 10:47:30|593||593||593||593||0
1655117340000|2022-06-13 10:49:00|593.1|592.9|593|592.9|593.1|592.9|593|592.8|2000
1655117380000|2022-06-13 10:49:40|593.1||593.1||593.2||593.1||216
1655117390000|2022-06-13 10:49:50|593.2|593|593.3|592.9|593.3|593.2|593.2|592.9|2148
1655117400000|2022-06-13 10:50:00||593||593||593||593|0
1655117410000|2022-06-13 10:50:10|593.4|593.1|593.5|593.1|593.6|593.4|593.4|593.1|1552
1655117450000|2022-06-13 10:50:50|593.4|593|593.4|593|593.4|593|593.4|593|0
1655117460000|2022-06-13 10:51:00|593.3|592.9|593.2|592.8|593.3|593|593.2|592.8|1000
1655117470000|2022-06-13 10:51:10|593.3|592.9|593.3|592.8|593.3|592.9|593.3|592.8|600
1655117500000|2022-06-13 10:51:40|593.2|592.9|593.3|592.9|593.3|593|593.2|592.9|250
1655117520000|2022-06-13 10:52:00|593.2|592.8|593|592.8|593.2|592.8|593|592.8|3
1655117530000|2022-06-13 10:52:10|593.1|592.9|593.1|592.8|593.1|592.9|593.1|592.7|605
1655117540000|2022-06-13 10:52:20|593|592.7|592.9|592.6|593|592.7|592.8|592.5|217
1655117560000|2022-06-13 10:52:40|592.8|592.8|592.9|592.6|592.9|592.8|592.8|592.6|5957
1655117590000|2022-06-13 10:53:10|592.8|592.5|592.7|592.4|592.8|592.6|592.5|592.4|7605
1655117600000|2022-06-13 10:53:20||592.5||592.5||592.5||592.4|0
1655117620000|2022-06-13 10:53:40|592.8|592.6|592.9|592.6|592.9|592.6|592.8|592.6|3511
1655117630000|2022-06-13 10:53:50|592.8|592.5|592.8|592.5|592.8|592.5|592.8|592.5|0
1655117650000|2022-06-13 10:54:10|592.9|592.6|593|592.6|593.1|592.8|592.8|592.6|2746
1655117660000|2022-06-13 10:54:20||592.7||592.7||592.7||592.7|0
1655117670000|2022-06-13 10:54:30||592.6||592.6||592.6||592.6|0
1655117680000|2022-06-13 10:54:40||592.7||592.6||592.7||592.6|0
1655117690000|2022-06-13 10:54:50|592.9|592.5|592.9|592.5|592.9|592.5|592.9|592.5|0
1655117700000|2022-06-13 10:55:00|593|592.6|593|592.6|593|592.6|593|592.6|0
1655117720000|2022-06-13 10:55:20|592.9|592.5|592.9|592.5|592.9|592.5|592.9|592.5|0
1655117730000|2022-06-13 10:55:30|593|592.7|593|592.7|593|592.7|593|592.7|0
1655117770000|2022-06-13 10:56:10|592.9||592.9||592.9||592.9||0
1655117780000|2022-06-13 10:56:20|592.8|592.6|592.6|592.5|592.8|592.6|592.6|592.5|3
1655117790000|2022-06-13 10:56:30|592.5|592.4|592.5|592.1|592.5|592.4|592.4|592.1|18724
1655117810000|2022-06-13 10:56:50|592.4|592.2|592.4|592.2|592.5|592.2|592.4|592.1|655
1655117850000|2022-06-13 10:57:30|592.5|592.3|592.8|592.5|592.9|592.5|592.5|592.3|6523
1655117870000|2022-06-13 10:57:50||592.6||592.6||592.6||592.6|0
1655117900000|2022-06-13 10:58:20|592.9|592.7|592.9|592.6|592.9|592.7|592.9|592.6|500
1655117910000|2022-06-13 10:58:30|592.8|592.7|592.9|592.7|592.9|592.7|592.8|592.6|20
1655117920000|2022-06-13 10:58:40|593|592.8|593|592.9|593.2|592.9|593|592.7|1762
1655117930000|2022-06-13 10:58:50|593.1|593|593.3|592.9|593.4|593|593.1|592.9|675
1655118120000|2022-06-13 11:02:00|593.9|593.3|593.6|593.3|593.9|593.3|593.6|593.3|606
1655118130000|2022-06-13 11:02:10||593.4||593.4||593.4||593.4|0
1655118140000|2022-06-13 11:02:20|593.7|593.5|594.1|593.5|594.1|593.5|593.7|593.5|433
1655118150000|2022-06-13 11:02:30||593.6||593.6||593.6||593.6|0
1655118160000|2022-06-13 11:02:40|594|593.7|594.2|593.6|594.2|593.9|593.8|593.3|2880
1655118170000|2022-06-13 11:02:50||593.7||593.7||593.7||593.7|0
1655118180000|2022-06-13 11:03:00|594|593.8|593.9|593.6|594|593.8|593.8|593.6|200
1655118210000|2022-06-13 11:03:30|594|593.7|594|593.7|594|593.8|593.8|593.6|4664
1655118220000|2022-06-13 11:03:40|593.9|593.6|593.9|593.5|593.9|593.6|593.9|593.4|1340
1655118230000|2022-06-13 11:03:50|593.8|593.4|594|593.7|594|593.8|593.6|593.3|4746
1655118240000|2022-06-13 11:04:00||593.8||593.7||593.8||593.7|0
1655118250000|2022-06-13 11:04:10||593.6||593.6||593.7||593.6|350
1655118270000|2022-06-13 11:04:30|594.2|593.7|594.1|593.7|594.2|594|594.1|593.7|4389
1655118290000|2022-06-13 11:04:50||593.6||593.6||593.6||593.6|0
1655118300000|2022-06-13 11:05:00|594.2|594|594.4|594.1|594.4|594.1|594.2|594|2639
1655118310000|2022-06-13 11:05:10|594.5|594.2|594.6|594.3|594.8|594.6|594.5|594.1|7298
1655118330000|2022-06-13 11:05:30|594.5|594.2|594.4|594.1|594.5|594.2|594.4|594.1|0
1655118340000|2022-06-13 11:05:40|594.3||594.4||594.4||594.3||0
1655118360000|2022-06-13 11:06:00|594.2|594.2|594.4|594.1|594.4|594.2|594.2|594.1|1091
1655118380000|2022-06-13 11:06:20|594.3|594|594.3|594|594.3|594.1|594.2|594|868
1655118390000|2022-06-13 11:06:30|594.2|593.9|594.1|593.7|594.2|593.9|594.1|593.7|270
1655118410000|2022-06-13 11:06:50|594||594||594||594||0
1655118420000|2022-06-13 11:07:00||593.6||593.5||593.6||593.5|0
1655118440000|2022-06-13 11:07:20|593.9||593.9||593.9||593.9||0
1655118450000|2022-06-13 11:07:30|593.8|593.4|593.6|593.2|593.8|593.4|593.6|593.2|0
1655118460000|2022-06-13 11:07:40|593.5|593.1|593.5|593|593.5|593.1|593.5|593|0
1655118470000|2022-06-13 11:07:50|593.6|593.1|593.8|593.3|594.1|593.8|593.6|593.1|2309
1655118490000|2022-06-13 11:08:10|593.7|593.2|593.5|593.1|593.7|593.2|593.5|593.1|0
1655118500000|2022-06-13 11:08:20|||||||||20
1655118520000|2022-06-13 11:08:40|593.4|593|593.4|593.1|593.4|593.2|593.2|593|3230
1655118530000|2022-06-13 11:08:50|593.3|593.2|593.4|593.1|593.4|593.2|593.2|593.1|2272
1655118540000|2022-06-13 11:09:00|593.3|593.2|593.3|593.1|593.3|593.2|593.3|593.1|1000
1655118560000|2022-06-13 11:09:20|593.2|593.2|593.3|593.1|593.3|593.2|593.2|593.1|3716
1655118590000|2022-06-13 11:09:50|593.4|593.2|593.4|593.1|593.4|593.2|593.4|593.1|319
1655118600000|2022-06-13 11:10:00|593.5|593.2|593.5|593.1|593.5|593.2|593.4|593.1|1130
1655118610000|2022-06-13 11:10:10|593.6||593.5||593.6||593.5||0
1655118620000|2022-06-13 11:10:20|593.4||593.4||593.4||593.4||0
1655118630000|2022-06-13 11:10:30||593.2||593.1||593.2||593.1|300
1655118650000|2022-06-13 11:10:50||593.2||593.1||593.2||593.1|800
1655118670000|2022-06-13 11:11:10|593.3||593.3||593.3||593.3||0
1655118680000|2022-06-13 11:11:20|593.4|593.2|593.4|593.1|593.4|593.2|593.4|593.1|614
1655118700000|2022-06-13 11:11:40|593.5|593.2|593.4|593.2|593.5|593.3|593.4|593.2|1607
1655118710000|2022-06-13 11:11:50|593.5|593.3|593.5|593.2|593.5|593.3|593.5|593.2|1379
1655118730000|2022-06-13 11:12:10|593.6|593.5|593.8|593.5|593.8|593.5|593.6|593.5|3699
1655118740000|2022-06-13 11:12:20|593.9|593.6|593.9|593.6|593.9|593.6|593.9|593.6|0
1655118780000|2022-06-13 11:13:00|593.8|593.5|593.9|593.5|593.9|593.6|593.8|593.5|2000
1655118790000|2022-06-13 11:13:10|593.8||593.8||593.8||593.7||0
1655118800000|2022-06-13 11:13:20|593.9|593.6|593.9|593.7|594|593.7|593.9|593.6|1041
1655118810000|2022-06-13 11:13:30|594|593.8|594|593.8|594|593.8|593.9|593.8|852
1655118830000|2022-06-13 11:13:50|594.1|593.9|594|593.8|594.1|593.9|594|593.8|838
1655118850000|2022-06-13 11:14:10|594.1|593.9|594.1|593.8|594.1|593.9|593.9|593.8|1210
1655118870000|2022-06-13 11:14:30|594|593.9|594.1|593.8|594.1|593.9|594|593.8|300
1655118940000|2022-06-13 11:15:40|594.2|593.9|594.3|593.8|594.3|594|593.9|593.6|5960
1655118960000|2022-06-13 11:16:00||593.9||593.9||593.9||593.9|0
1655118980000|2022-06-13 11:16:20|594.2|593.8|593.9|593.5|594.2|593.8|593.7|593.4|420
1655118990000|2022-06-13 11:16:30|593.8||593.8||593.8||593.8||0
1655119020000|2022-06-13 11:17:00|593.7|593.4|593.7|593.3|593.7|593.4|593.7|593.2|0
1655119030000|2022-06-13 11:17:10|593.8|593.4|593.5|593.3|593.8|593.5|593.5|593.1|1906
1655119040000|2022-06-13 11:17:20|593.8|593.7|594.2|593.7|594.2|593.7|593.8|593.7|25966
1655119050000|2022-06-13 11:17:30|594.1|593.8|594.3|594|594.4|594.3|594.1|593.8|4000
1655119070000|2022-06-13 11:17:50|594.4||594.4||594.4||594.4||0
1655119080000|2022-06-13 11:18:00|594.3||594.3||594.3||594.3||0
1655119090000|2022-06-13 11:18:10|594.2||594.3||594.3||594.1||2220
1655119100000|2022-06-13 11:18:20|594.2||594.1||594.2||594.1||45
1655119110000|2022-06-13 11:18:30|594|593.9|594|593.7|594|593.9|594|593.7|0
1655119120000|2022-06-13 11:18:40|593.9|593.9|593.9|593.8|593.9|593.9|593.9|593.7|4222
1655119130000|2022-06-13 11:18:50|593.8|593.7|593.7|593.4|593.9|593.7|593.6|593.3|26567
1655119140000|2022-06-13 11:19:00|593.6|593.3|593.5|593.2|593.6|593.3|593.5|593.1|1540
1655119150000|2022-06-13 11:19:10|593.4|593.3|593.8|593.4|593.8|593.6|593.4|593.3|7388
1655119160000|2022-06-13 11:19:20|593.7|593.3|593.4|593.1|593.7|593.3|593.3|593.1|1682
1655119190000|2022-06-13 11:19:50|593.3||593.3||593.3||593.2||2065
1655119200000|2022-06-13 11:20:00|593.2||593.3||593.3||593.2||0
1655119210000|2022-06-13 11:20:10|593.2||593.3||593.3||593.2||1006
1655119220000|2022-06-13 11:20:20|593.2|593|593.3|593|593.3|593.1|593.2|593|2263
1655119250000|2022-06-13 11:20:50|593.2|592.9|593|592.8|593.2|592.9|593|592.8|4163
1655119260000|2022-06-13 11:21:00|592.9|592.7|592.9|592.7|592.9|592.7|592.9|592.7|1896
1655119270000|2022-06-13 11:21:10|593||592.9||593||592.9||0
1655119290000|2022-06-13 11:21:30|||||||||600
1655119300000|2022-06-13 11:21:40|592.8|592.6|592.9|592.8|593|592.8|592.8|592.6|6706
1655119320000|2022-06-13 11:22:00|593|592.9|593|592.8|593|592.9|593|592.8|497
1655119330000|2022-06-13 11:22:10|593.1|592.9|593.3|593.1|593.3|593.1|593.1|592.9|3166
1655119340000|2022-06-13 11:22:20|593.4|593.2|593.4|593.1|593.4|593.2|593.4|593.1|2192
1655119410000|2022-06-13 11:23:30|593.3|593|593.1|592.9|593.3|593|593.1|592.8|2244
1655119420000|2022-06-13 11:23:40|593|592.8|593|592.8|593|592.8|593|592.8|13
1655119430000|2022-06-13 11:23:50|592.9|592.7|592.9|592.6|592.9|592.7|592.9|592.6|420
1655119440000|2022-06-13 11:24:00|593|592.9|593.3|593|593.3|593|593|592.9|1857
1655119470000|2022-06-13 11:24:30|593.2||593.2||593.2||593.2||0
1655119500000|2022-06-13 11:25:00|593.3|593.1|593.8|593.3|594|593.7|593.3|593.1|9995
1655119520000|2022-06-13 11:25:20|593.9|593.4|593.7|593.3|593.9|593.4|593.7|593.3|0
1655119530000|2022-06-13 11:25:30|593.5|593.4|593.7|593.3|593.7|593.4|593.5|593.3|1500
1655119550000|2022-06-13 11:25:50|593.6|593.2|593.5|593.1|593.6|593.3|593.4|593.1|420
1655119570000|2022-06-13 11:26:10||593||593||593||593|0
1655119580000|2022-06-13 11:26:20||593.1||593.1||593.1||593.1|0
1655119640000|2022-06-13 11:27:20|593.4||593.4||593.4||593.4||0
1655119650000|2022-06-13 11:27:30|593.3|593|593.2|593|593.3|593.1|593|592.9|24624
1655119660000|2022-06-13 11:27:40|593.1|592.9|593.2|592.9|593.2|593|593.1|592.9|490
1655119680000|2022-06-13 11:28:00|593.3|593.1|593.4|593.1|593.4|593.2|593.3|593.1|2335
1655119710000|2022-06-13 11:28:30|593.5|593.2|593.9|593.7|593.9|593.7|593.5|593.2|11213
1655119730000|2022-06-13 11:28:50|594|593.8|594.1|593.8|594.1|593.9|594|593.8|1391
1655119740000|2022-06-13 11:29:00|594|593.7|594.2|594|594.4|594.2|594|593.7|3953
1655119770000|2022-06-13 11:29:30|594.1|593.9|594.2|593.8|594.2|594|594.1|593.8|2037
1655119780000|2022-06-13 11:29:40|594.1|593.7|594|593.6|594.1|593.7|594|593.6|0
1655119790000|2022-06-13 11:29:50|594.1|593.7|593.9|593.5|594.2|594|593.9|593.5|6453
1655119810000|2022-06-13 11:30:10||593.6||593.6||593.6||593.6|0
1655119830000|2022-06-13 11:30:30|593.8|593.5|593.6|593.2|593.8|593.5|593.6|593.2|56
1655119840000|2022-06-13 11:30:40|593.7|593.3|593.8|593.4|593.8|593.5|593.7|593.3|1115
1655119850000|2022-06-13 11:30:50||593.5||593.5||593.6||593.4|0
1655119860000|2022-06-13 11:31:00|593.7|593.4|593.5|593.1|593.7|593.4|593.4|593.1|1000
1655119870000|2022-06-13 11:31:10||593||593||593||593|0
1655119880000|2022-06-13 11:31:20||593.1||593.2||593.2||593.1|0
1655119900000|2022-06-13 11:31:40||593.3||593.3||593.3||593.3|0
1655119930000|2022-06-13 11:32:10|593.6|593.4|593.6|593.3|593.6|593.4|593.6|593.3|3021
1655119940000|2022-06-13 11:32:20|593.5|593.2|593.5|593.2|593.5|593.3|593.3|593.2|3552
1655119950000|2022-06-13 11:32:30|593.3||593.5||593.5||593.3||981
1655119960000|2022-06-13 11:32:40||593.3||593.3||593.3||593.3|0
1655120070000|2022-06-13 11:34:30|593.4|593.4|594.2|593.9|594.2|593.9|593.4|593.4|17235
1655120080000|2022-06-13 11:34:40|594.3|594|594.3|594.1|594.4|594.1|594.3|594|1072
1655120090000|2022-06-13 11:34:50|594.4|594.2|594.4|594.2|594.5|594.3|594.4|593.9|5540
1655120100000|2022-06-13 11:35:00|594.3|594.1|594.2|593.8|594.3|594.1|594.2|593.8|1945
1655120110000|2022-06-13 11:35:10||593.9||593.9||593.9||593.9|0
1655120120000|2022-06-13 11:35:20|594.5|594|594.5|594.1|594.5|594.1|594.5|594|4000
1655120130000|2022-06-13 11:35:30|594.4||594.4||594.4||594.4||0
1655120150000|2022-06-13 11:35:50|594.3|594|594.2|594.1|594.3|594.1|594.2|593.9|2021
1655120180000|2022-06-13 11:36:20||594||593.8||594||593.8|68
1655120190000|2022-06-13 11:36:30|594.1|593.7|594.2|593.8|594.2|593.8|594.1|593.7|0
1655120210000|2022-06-13 11:36:50|594.1||594.1||594.1||594.1||0
1655120220000|2022-06-13 11:37:00|594.2|593.9|594.3|594|594.3|594|594.2|593.9|2622
1655120230000|2022-06-13 11:37:10|594.4|594.1|594.6|594.5|594.6|594.5|594.4|594.1|3559
1655120240000|2022-06-13 11:37:20|594.7|594.6|594.7|594.4|594.7|594.6|594.7|594.3|395
1655120260000|2022-06-13 11:37:40|594.6|594.3|594.5|594|594.6|594.3|594.5|594|1900
1655120280000|2022-06-13 11:38:00|594.4|593.9|594|593.6|594.4|593.9|594|593.6|1261
1655120310000|2022-06-13 11:38:30|593.9|593.5|593.8|593.4|593.9|593.5|593.8|593.4|0
1655120320000|2022-06-13 11:38:40||593.5||593.5||593.5||593.5|1000
1655120340000|2022-06-13 11:39:00|593.9|593.4|594.4|594|594.4|594|593.9|593.4|9556
1655120350000|2022-06-13 11:39:10|594.3|593.9|594.3|593.9|594.3|593.9|594.3|593.9|0
1655120360000|2022-06-13 11:39:20|594.4||594.4||594.4||594.4||0
1655120370000|2022-06-13 11:39:30|594.5|594|594.4|594|594.5|594|594.4|594|0
1655120390000|2022-06-13 11:39:50|594.2|594.1|594.4|594|594.4|594.2|594.2|594|470
1655120410000|2022-06-13 11:40:10|594.3|593.9|594.3|593.9|594.3|593.9|594.2|593.9|350
1655120420000|2022-06-13 11:40:20|594.2|594|594|593.7|594.3|594|593.9|593.7|5003
1655120450000|2022-06-13 11:40:50|594.2|593.8|594.2|593.9|594.2|593.9|594.2|593.8|3002
1655120460000|2022-06-13 11:41:00|594.1|593.8|594|593.7|594.1|593.8|594|593.7|420
1655120500000|2022-06-13 11:41:40|593.9|593.5|593.8|593.4|593.9|593.7|593.8|593.4|5469
1655120510000|2022-06-13 11:41:50|593.9|593.5|593.9|593.6|594|593.8|593.9|593.5|2201
1655120520000|2022-06-13 11:42:00||593.5||593.5||593.5||593.5|0
1655120530000|2022-06-13 11:42:10||593.6||593.7||593.7||593.6|0
1655120560000|2022-06-13 11:42:40|593.8|593.6|593.8|593.5|593.8|593.6|593.8|593.4|371
1655120590000|2022-06-13 11:43:10|593.7|593.4|593.9|593.6|593.9|593.7|593.7|593.3|2547
1655120620000|2022-06-13 11:43:40||593.5||593.5||593.5||593.5|0
1655120630000|2022-06-13 11:43:50|594|593.7|594|593.8|594|593.8|594|593.7|1545
1655120640000|2022-06-13 11:44:00|593.8|593.7|594|593.7|594|593.7|593.8|593.7|406
1655120680000|2022-06-13 11:44:40|593.9|593.6|593.9|593.5|594|593.8|593.8|593.5|1719
1655120690000|2022-06-13 11:44:50|594|593.6|594.2|593.9|594.3|594|594|593.6|13438
1655120700000|2022-06-13 11:45:00|594.1|594|594.1|593.8|594.1|594|594.1|593.8|0
1655120710000|2022-06-13 11:45:10|594.2|593.9|594.3|594|594.3|594|594.2|593.9|1809
1655120730000|2022-06-13 11:45:30|594.2||594.2||594.2||594.2||0
1655120750000|2022-06-13 11:45:50|594.1|593.9|594|593.6|594.1|593.9|594|593.6|631
1655120760000|2022-06-13 11:46:00|593.9|593.5|593.6|593.3|593.9|593.5|593.6|593.2|84
1655120770000|2022-06-13 11:46:10||593.2||593.1||593.3||593.1|0
1655120780000|2022-06-13 11:46:20|593.5|593.3|593.6|593.3|593.6|593.3|593.5|593.3|0
1655120810000|2022-06-13 11:46:50|593.5|592.9|593.2|592.9|593.5|593|593.1|592.9|15308
1655120850000|2022-06-13 11:47:30|593.1||593.1||593.1||593||5981
1655120880000|2022-06-13 11:48:00|593.2|593|593.2|592.9|593.2|593|593.1|592.9|2254
1655120910000|2022-06-13 11:48:30|593.1|593|592.5|592.2|593.1|593|592.5|592.1|14500
1655120920000|2022-06-13 11:48:40|592.4|592.1|592.1|591.8|592.5|592.2|592.1|591.8|1612
1655120930000|2022-06-13 11:48:50|592|591.7|591.6|591.3|592|591.7|591.6|591.1|2770
1655120940000|2022-06-13 11:49:00|591.5|591.2|591.2|591|591.5|591.2|591.1|591|17839
1655120950000|2022-06-13 11:49:10|591.1|591.1|591.2|591|591.3|591.1|591.1|591|13628
1655120960000|2022-06-13 11:49:20||591.1||591||591.1||591|3019
1655120970000|2022-06-13 11:49:30|591.1||591.2||591.2||591.1||6645
1655120980000|2022-06-13 11:49:40|591.3|591.1|591.4|591|591.4|591.1|591.2|591|1431
1655120990000|2022-06-13 11:49:50|591.3||591.1||591.3||591.1||0
1655121000000|2022-06-13 11:50:00|||||||||2397
1655121010000|2022-06-13 11:50:10|591.2|591.1|591.4|591.1|591.4|591.1|591.2|591|6771
1655121020000|2022-06-13 11:50:20|591.3||591.2||591.3||591.2||0
1655121030000|2022-06-13 11:50:30|591.3|591|591.3|591.1|591.4|591.1|591.3|591|3917
1655121040000|2022-06-13 11:50:40||591.2||590.7||591.2||590.7|520
1655121050000|2022-06-13 11:50:50|591.2|591.1|591.1|590.9|591.2|591.1|591.1|590.7|166
1655121060000|2022-06-13 11:51:00|591|590.8|590.7|590.3|591|590.8|590.7|590.1|11063
1655121070000|2022-06-13 11:51:10||590.4||590.4||590.4||590.4|0
1655121080000|2022-06-13 11:51:20||590.5||590.5||590.5||590.5|0
1655121100000|2022-06-13 11:51:40|590.6|590.4|590.5|590.3|590.6|590.4|590.5|590.3|80
1655121120000|2022-06-13 11:52:00||590.2||590.1||590.2||590.1|0
1655121130000|2022-06-13 11:52:10|590.6|590.2|590.6|590.2|590.7|590.5|590.6|590.2|4857
1655121140000|2022-06-13 11:52:20|590.7|590.3|590.8|590.5|590.8|590.6|590.7|590.3|2789
1655121150000|2022-06-13 11:52:30|590.6||590.8||590.8||590.6||200
1655121170000|2022-06-13 11:52:50||590.6||590.6||590.6||590.6|0
1655121180000|2022-06-13 11:53:00||590.5||590.5||590.5||590.5|0
1655121190000|2022-06-13 11:53:10|590.9|590.6|591.1|590.8|591.1|590.8|590.9|590.6|2269
1655121200000|2022-06-13 11:53:20|591|590.7|590.9|590.6|591|590.7|590.9|590.6|0
1655121210000|2022-06-13 11:53:30||590.7||590.7||590.7||590.7|0
1655121250000|2022-06-13 11:54:10|590.8|590.6|590.7|590.5|590.9|590.7|590.7|590.5|857
1655121260000|2022-06-13 11:54:20||590.6||590.5||590.6||590.5|2182
1655121290000|2022-06-13 11:54:50|590.8|590.6|590.9|590.6|590.9|590.7|590.7|590.5|3968
1655121300000|2022-06-13 11:55:00|590.8||590.8||590.8||590.8||0
1655121310000|2022-06-13 11:55:10|590.7|590.5|590.8|590.5|590.8|590.6|590.7|590.5|1263
1655121320000|2022-06-13 11:55:20|590.7||590.7||590.7||590.7||0
1655121360000|2022-06-13 11:56:00|590.9|590.6|591.1|590.7|591.1|590.7|590.9|590.6|5000
1655121370000|2022-06-13 11:56:10|590.9|590.6|590.9|590.5|590.9|590.6|590.9|590.5|0
1655121380000|2022-06-13 11:56:20||590.6||590.7||590.7||590.6|0
1655121390000|2022-06-13 11:56:30||590.6||590.6||590.6||590.6|0
1655121400000|2022-06-13 11:56:40|590.8|590.5|590.8|590.5|590.9|590.5|590.8|590.5|0
1655121420000|2022-06-13 11:57:00|590.7|590.4|590.7|590.4|590.8|590.6|590.6|590.3|460
1655121440000|2022-06-13 11:57:20||590.3||590.3||590.3||590.3|0
1655121470000|2022-06-13 11:57:50|590.6||590.6||590.7||590.6||0
1655121480000|2022-06-13 11:58:00||590.2||590.2||590.2||590.2|0
1655121490000|2022-06-13 11:58:10||590.3||590.3||590.3||590.3|0
1655121500000|2022-06-13 11:58:20|590.4||590.5||590.6||590.4||397
1655121510000|2022-06-13 11:58:30|590.4|590.2|590.4|590.1|590.5|590.3|590.4|590.1|39
1655121520000|2022-06-13 11:58:40|590.5|590.2|590.8|590.6|590.8|590.6|590.5|590.2|8864
1655121560000|2022-06-13 11:59:20||590.7||590.6||590.7||590.6|59
1655121570000|2022-06-13 11:59:30|590.7|590.4|590.7|590.5|590.7|590.5|590.7|590.4|0
1655121580000|2022-06-13 11:59:40|591|590.6|591.2|590.9|591.2|591|590.9|590.6|16853
1655121600000|2022-06-13 12:00:00||590.8||590.8||590.8||590.8|0
1655121610000|2022-06-13 12:00:10||590.9||590.9||591||590.9|500
1655121620000|2022-06-13 12:00:20|591.3|590.8|591.2|590.9|591.3|591|591.2|590.8|0
1655121630000|2022-06-13 12:00:30||591||590.8||591||590.8|0
1655121640000|2022-06-13 12:00:40||590.7||590.8||590.8||590.7|0
1655121650000|2022-06-13 12:00:50|591.3|590.7|591.3|591|591.3|591.2|591.3|590.7|622
1655121660000|2022-06-13 12:01:00|591.4|591.1|591.5|591.3|591.6|591.3|591.3|591.1|3521
1655121670000|2022-06-13 12:01:10|591.6|591.2|591.3|590.9|591.7|591.3|591.3|590.9|3030
1655121680000|2022-06-13 12:01:20|591.2|590.8|591.3|590.8|591.3|590.9|591.2|590.8|1080
1655121690000|2022-06-13 12:01:30||590.9||591||591||590.9|0
1655121740000|2022-06-13 12:02:20|591.2|590.9|590.8|590.3|591.2|590.9|590.8|590.3|1487
1655121750000|2022-06-13 12:02:30||590.2||590.3||590.3||590.2|0
1655121760000|2022-06-13 12:02:40||590.4||590.4||590.4||590.4|0
1655121770000|2022-06-13 12:02:50||590.5||590.5||590.5||590.5|0
1655121780000|2022-06-13 12:03:00||590.4||590.5||590.5||590.4|0
1655121790000|2022-06-13 12:03:10|590.7|590.4|590.7|590.4|590.7|590.5|590.6|590.4|1086
1655121800000|2022-06-13 12:03:20||590.5||590.5||590.5||590.4|0
1655121820000|2022-06-13 12:03:40|590.8|590.6|590.7|590.5|590.8|590.6|590.7|590.5|1640
1655121840000|2022-06-13 12:04:00|590.6||590.6||590.6||590.6||934
1655121850000|2022-06-13 12:04:10|||||||||1651
1655121870000|2022-06-13 12:04:30|||||||||3100
1655121880000|2022-06-13 12:04:40|590.5|590.3|590.5|590.2|590.5|590.3|590.5|590.2|4950
1655121890000|2022-06-13 12:04:50|590.6|590.3|591.3|591.1|591.5|591.1|590.6|590.3|9367
1655121900000|2022-06-13 12:05:00|591.4|591.2|591.8|591.4|591.8|591.4|591.4|591.2|866
1655121910000|2022-06-13 12:05:10|591.9|591.5|591.9|591.5|591.9|591.5|591.9|591.5|140
1655121920000|2022-06-13 12:05:20||591.4||591.4||591.4||591.4|0
1655121930000|2022-06-13 12:05:30|591.8|591.3|591.9|591.4|591.9|591.4|591.7|591.3|0
1655121940000|2022-06-13 12:05:40||591.5||591.4||591.5||591.4|0
1655121950000|2022-06-13 12:05:50|591.8||591.8||591.8||591.8||0
1655121980000|2022-06-13 12:06:20|591.7|591.5|591.8|591.5|591.8|591.7|591.7|591.5|584
1655121990000|2022-06-13 12:06:30|591.7|591.4|591.8|591.4|591.8|591.4|591.7|591.3|0
1655122000000|2022-06-13 12:06:40|591.7|591.3|591.7|591.3|591.7|591.3|591.7|591.3|0
1655122010000|2022-06-13 12:06:50|591.8|591.4|591.8|591.4|591.8|591.4|591.8|591.4|0
1655122030000|2022-06-13 12:07:10|591.7|591.3|591.6|591.3|591.7|591.3|591.6|591.2|0
1655122040000|2022-06-13 12:07:20||591.2||591.2||591.2||591.2|0
1655122050000|2022-06-13 12:07:30|591.5||591.5||591.5||591.5||0
1655122090000|2022-06-13 12:08:10||591.3||591.3||591.3||591.3|0
1655122100000|2022-06-13 12:08:20|591.6|591.4|591.7|591.6|591.7|591.6|591.6|591.4|2550
1655122120000|2022-06-13 12:08:40|591.6|591.5|591.7|591.6|591.7|591.6|591.6|591.2|1311
1655122130000|2022-06-13 12:08:50||591.4||591.6||591.6||591.4|0
1655122160000|2022-06-13 12:09:20|||||||||845
1655122180000|2022-06-13 12:09:40|591.8|591.7|591.9|591.8|591.9|591.8|591.8|591.6|3380
1655122190000|2022-06-13 12:09:50|591.8|591.6|591.9|591.5|591.9|591.6|591.8|591.5|378
1655122200000|2022-06-13 12:10:00||591.6||591.5||591.6||591.5|0
1655122220000|2022-06-13 12:10:20|592|591.6|592|591.7|592|591.8|592|591.5|3002
1655122230000|2022-06-13 12:10:30||591.8||591.7||591.8||591.7|0
1655122240000|2022-06-13 12:10:40|591.9|591.6|591.7|591.4|591.9|591.7|591.7|591.3|1709
1655122250000|2022-06-13 12:10:50||591.3||591.3||591.3||591.3|0
1655122260000|2022-06-13 12:11:00||591.4||591.4||591.4||591.4|0
1655122270000|2022-06-13 12:11:10||591.5||591.3||591.5||591.3|378
1655122300000|2022-06-13 12:11:40|591.6|591.2|591.4|591.1|591.6|591.2|591.4|591.1|0
1655122310000|2022-06-13 12:11:50|591.3|591|590.8|590.4|591.3|591|590.7|590.3|28688
1655122320000|2022-06-13 12:12:00|590.7|590.3|590.7|590.3|590.7|590.3|590.6|590.2|150
1655122330000|2022-06-13 12:12:10|590.6|590.4|590.6|590.3|590.7|590.4|590.6|590.3|1497
1655122340000|2022-06-13 12:12:20|590.5|590.2|590.5|590.1|590.5|590.2|590.5|590.1|0
1655122380000|2022-06-13 12:13:00||590.2||590.1||590.3||590.1|1000
1655122390000|2022-06-13 12:13:10||590.2||590.2||590.2||590.2|0
1655122400000|2022-06-13 12:13:20|590.7|590.3|590.9|590.4|591.1|590.7|590.7|590.3|10151
1655122410000|2022-06-13 12:13:30||590.5||590.6||590.6||590.4|0
1655122420000|2022-06-13 12:13:40|590.8|590.4|590.9|590.5|590.9|590.5|590.6|590.4|940
1655122450000|2022-06-13 12:14:10|590.8||590.9||590.9||590.8||520
1655122460000|2022-06-13 12:14:20||590.6||590.6||590.6||590.6|0
1655122500000|2022-06-13 12:15:00|590.8||590.8||590.8||590.8||0
1655122510000|2022-06-13 12:15:10|590.9||590.9||590.9||590.9||0
1655122540000|2022-06-13 12:15:40|590.8|590.4|590.8|590.6|590.8|590.6|590.8|590.4|0
1655122550000|2022-06-13 12:15:50|590.7||590.7||590.7||590.7||22
1655122560000|2022-06-13 12:16:00|590.8|590.7|590.7|590.6|591.1|590.8|590.7|590.4|9559
1655122570000|2022-06-13 12:16:10|590.8|590.5|590.4|590|590.9|590.6|590.4|590|7989
1655122580000|2022-06-13 12:16:20|590.5|589.9|590.2|589.8|590.5|590|590.1|589.7|17976
1655122590000|2022-06-13 12:16:30|590.1|589.7|590|589.5|590.1|589.8|590|589.5|1404
1655122600000|2022-06-13 12:16:40|589.9|589.4|589.9|589.4|590|589.4|589.9|589.4|0
1655122610000|2022-06-13 12:16:50|590|589.5|589.9|589.7|590|589.8|589.8|589.5|9267
1655122620000|2022-06-13 12:17:00|589.8|589.6|589.9|589.5|589.9|589.6|589.8|589.4|1018
1655122650000|2022-06-13 12:17:30|589.8|589.6|590|589.6|590.2|590|589.8|589.6|17070
1655122660000|2022-06-13 12:17:40|589.9|589.5|589.7|589.4|589.9|589.5|589.6|589.4|4642
1655122680000|2022-06-13 12:18:00|589.6|589.5|589.7|589.4|589.7|589.5|589.6|589.4|1808
1655122690000|2022-06-13 12:18:10|589.8|589.5|589.9|589.5|589.9|589.6|589.8|589.5|500
1655122700000|2022-06-13 12:18:20|589.8|589.4|589.9|589.4|589.9|589.4|589.8|589.4|0
1655122710000|2022-06-13 12:18:30|589.8||589.8||589.8||589.8||0
1655122730000|2022-06-13 12:18:50|589.7|589.5|589.8|589.4|589.8|589.5|589.7|589.4|1018
1655122740000|2022-06-13 12:19:00|589.7||589.7||589.7||589.6||705
1655122750000|2022-06-13 12:19:10|589.9|589.5|589.8|589.5|589.9|589.7|589.7|589.4|6773
1655122770000|2022-06-13 12:19:30|589.7|589.4|589.8|589.5|589.8|589.5|589.6|589.4|954
1655122780000|2022-06-13 12:19:40|||||||||50
1655122790000|2022-06-13 12:19:50|589.6|589.4|589.8|589.5|589.8|589.5|589.6|589.4|1616
1655122800000|2022-06-13 12:20:00|589.9|589.6|590|589.6|590|589.9|589.8|589.6|5298
1655122810000|2022-06-13 12:20:10|589.9|589.5|589.9|589.5|589.9|589.5|589.9|589.5|649
1655122820000|2022-06-13 12:20:20|589.8|589.4|589.8|589.5|589.9|589.5|589.7|589.4|5763
1655122830000|2022-06-13 12:20:30|589.9|589.6|589.9|589.6|589.9|589.6|589.9|589.6|1533
1655122840000|2022-06-13 12:20:40||589.5||589.5||589.5||589.5|0
1655122860000|2022-06-13 12:21:00|590.1|589.6|590.4|590.3|590.6|590.3|590|589.6|9015
1655122880000|2022-06-13 12:21:20|590.5|590.2|590.4|589.9|590.6|590.2|590.4|589.9|1693
1655122920000|2022-06-13 12:22:00|590.3|589.8|590.3|589.8|590.3|589.8|590.3|589.8|0
1655122930000|2022-06-13 12:22:10|590.2|589.7|590.2|589.7|590.2|589.7|590.2|589.7|0
1655122960000|2022-06-13 12:22:40|590.1|589.9|590|589.6|590.1|589.9|590|589.6|941
1655122980000|2022-06-13 12:23:00|589.9|589.5|589.7|589.4|589.9|589.5|589.7|589.4|720
1655122990000|2022-06-13 12:23:10|589.6|589.3|589.5|589.1|589.6|589.3|589.5|589.1|4295
1655123020000|2022-06-13 12:23:40|589.4|589|588.8|588.6|589.4|589|588.6|588.3|77938
1655123030000|2022-06-13 12:23:50|588.9|588.5|588.8|588.6|588.9|588.8|588.8|588.5|3552
1655123040000|2022-06-13 12:24:00|588.9|588.7|589.5|589.1|589.5|589.1|588.9|588.7|5541
1655123050000|2022-06-13 12:24:10|589.4||589.4||589.4||589.4||0
1655123060000|2022-06-13 12:24:20|589.5|589.4|589.5|589.2|589.6|589.4|589.5|589.1|3300
1655123070000|2022-06-13 12:24:30||589.1||589.1||589.1||589.1|0
1655123080000|2022-06-13 12:24:40|589.6|589.4|589.5|589.4|589.6|589.4|589.5|589.4|5748
1655123090000|2022-06-13 12:24:50|589.6|589.5|590.2|589.7|590.3|589.9|589.6|589.5|3228
1655123100000|2022-06-13 12:25:00|590.1||590.1||590.1||590.1||0
1655123110000|2022-06-13 12:25:10||589.8||589.7||589.8||589.7|100
1655123120000|2022-06-13 12:25:20|590.2|589.9|590.2|589.9|590.2|589.9|590.2|589.9|0
1655123130000|2022-06-13 12:25:30|590.1|589.8|589.8|589.4|590.1|589.9|589.8|589.4|1806
1655123150000|2022-06-13 12:25:50|589.7||589.7||589.7||589.7||0
1655123160000|2022-06-13 12:26:00|589.6||589.6||589.6||589.6||0
1655123170000|2022-06-13 12:26:10|589.7||589.7||589.7||589.7||0
1655123180000|2022-06-13 12:26:20|589.6|589.5|589.7|589.5|589.7|589.5|589.6|589.4|1397
1655123190000|2022-06-13 12:26:30|589.8|589.6|589.9|589.5|589.9|589.8|589.8|589.5|3838
1655123220000|2022-06-13 12:27:00|589.8|589.4|589.8|589.4|589.8|589.4|589.7|589.4|0
1655123230000|2022-06-13 12:27:10|589.7||589.7||589.7||589.7||0
1655123250000|2022-06-13 12:27:30|589.6||589.6||589.6||589.5||7651
1655123260000|2022-06-13 12:27:40|||||||||300
1655123270000|2022-06-13 12:27:50|589.7|589.6|589.8|589.4|589.8|589.6|589.7|589.4|5000
1655123280000|2022-06-13 12:28:00||589.5||589.5||589.5||589.5|0
1655123290000|2022-06-13 12:28:10|590.1|589.6|589.9|589.4|590.1|590|589.8|589.4|10179
1655123320000|2022-06-13 12:28:40|589.8||589.6||589.8||589.6||0
1655123390000|2022-06-13 12:29:50|589.5||589.5||589.5||589.5||6317
1655123400000|2022-06-13 12:30:00|589.4|589.3|589.4|589.2|589.5|589.3|589.4|588.9|17434
1655123410000|2022-06-13 12:30:10|589.3|589.1|589.3|589|589.3|589.1|589.3|588.9|146
1655123430000|2022-06-13 12:30:30||588.9||588.9||589||588.9|0
1655123440000|2022-06-13 12:30:40||589||589||589||589|0
1655123480000|2022-06-13 12:31:20|589.2|589.1|589.9|589.5|589.9|589.6|589.2|589.1|9791
1655123490000|2022-06-13 12:31:30|589.8|589.4|589.8|589.5|589.8|589.5|589.8|589.4|0
1655123500000|2022-06-13 12:31:40||589.4||589.4||589.4||589.4|0
1655123520000|2022-06-13 12:32:00|590|589.5|590.1|589.8|590.1|589.9|589.9|589.5|5408
1655123530000|2022-06-13 12:32:10|590||590||590||590||0
1655123540000|2022-06-13 12:32:20|590.1|589.9|590.1|589.8|590.1|589.9|590.1|589.8|75
1655123560000|2022-06-13 12:32:40|590.2|589.9|590.3|590|590.3|590|590.2|589.9|2712
1655123570000|2022-06-13 12:32:50||590.1||590.1||590.1||590.1|0
1655123580000|2022-06-13 12:33:00|590.5|590.2|590.6|590.1|590.6|590.2|590.5|590.1|1200
1655123590000|2022-06-13 12:33:10|590.5|590.2|590.6|590.4|590.7|590.4|590.5|590.2|629
1655123600000|2022-06-13 12:33:20|590.5|590.3|590.4|590.1|590.6|590.3|590.4|590.1|360
1655123610000|2022-06-13 12:33:30|590.3|590|590.3|590.1|590.3|590.1|590.3|590|1000
1655123620000|2022-06-13 12:33:40|590.4|590.2|590.4|590.2|590.4|590.2|590.4|590.2|0
1655123650000|2022-06-13 12:34:10|590.3|590.1|590|589.7|590.3|590.1|589.9|589.7|19517
1655123690000|2022-06-13 12:34:50|589.9|589.6|589.8|589.5|589.9|589.6|589.8|589.4|1250
1655123700000|2022-06-13 12:35:00||589.6||589.6||589.6||589.6|0
1655123710000|2022-06-13 12:35:10|590.1|590|589.9|589.5|590.1|590|589.9|589.5|10000
1655123720000|2022-06-13 12:35:20|589.8|589.4|589.6|589.2|589.8|589.4|589.6|589.2|0
1655123730000|2022-06-13 12:35:30|589.5|589.3|589.6|589.3|589.6|589.3|589.5|589.2|1805
1655123750000|2022-06-13 12:35:50|589.5|589.2|589.5|589.3|589.5|589.3|589.5|589.1|0
1655123770000|2022-06-13 12:36:10|589.4|589.4|589.5|589.2|589.6|589.4|589.4|589.1|5753
1655123780000|2022-06-13 12:36:20|589.4|589.1|589.2|589|589.4|589.2|589.2|588.9|1622
1655123790000|2022-06-13 12:36:30|||||||||500
1655123840000|2022-06-13 12:37:20||589.1||589.1||589.1||589.1|0
1655123850000|2022-06-13 12:37:30|589.3|589|589.2|589|589.3|589|589.2|589|1802
1655123860000|2022-06-13 12:37:40|589.1|588.9|589.2|588.8|589.2|589|589.1|588.8|900
1655123870000|2022-06-13 12:37:50||589||589||589||589|0
1655123880000|2022-06-13 12:38:00|589.3|589.1|589.2|589|589.3|589.1|589.2|588.9|9535
1655123890000|2022-06-13 12:38:10|||||||||500
1655123960000|2022-06-13 12:39:20|589.1|588.9|589.1|589|589.2|589|589.1|588.7|660
1655123970000|2022-06-13 12:39:30|589.2|589.1|589.3|589|589.3|589.2|589.2|588.9|2084
1655123990000|2022-06-13 12:39:50|589.5|589.2|589.8|589.4|589.8|589.5|589.5|589.2|5949
1655124000000|2022-06-13 12:40:00|589.7|589.3|589.6|589.4|589.7|589.4|589.6|589.3|24
1655124020000|2022-06-13 12:40:20|||||||||100
1655124030000|2022-06-13 12:40:30|589.5|589.1|589.7|589.4|589.7|589.5|589.4|589|14623
1655124050000|2022-06-13 12:40:50|589.6||589.7||589.7||589.6||120
1655124060000|2022-06-13 12:41:00|589.6||589.6||589.6||589.6||0
1655124110000|2022-06-13 12:41:50|589.5|589.3|589.1|588.8|589.5|589.3|589.1|588.8|600
1655124120000|2022-06-13 12:42:00|589|588.7|588.9|588.7|589|588.7|588.9|588.6|0
1655124150000|2022-06-13 12:42:30|588.8|588.6|589|588.6|589|588.8|588.8|588.5|4407
1655124170000|2022-06-13 12:42:50||588.7||588.7||588.8||588.7|0
1655124190000|2022-06-13 12:43:10|588.9|588.6|588.9|588.6|589|588.6|588.9|588.6|0
1655124230000|2022-06-13 12:43:50|588.5|588.4|589.5|589.2|589.5|589.2|588.5|588.3|48249
1655124240000|2022-06-13 12:44:00|589.4|589.1|589.3|589.1|589.4|589.1|589.3|588.9|1750
1655124250000|2022-06-13 12:44:10|589.2|589|589.3|589|589.3|589.1|589.2|589|1648
1655124270000|2022-06-13 12:44:30|589.2|588.9|589.3|589|589.3|589|589|588.8|2050
1655124280000|2022-06-13 12:44:40|589.4|589.1|589.6|589.3|589.7|589.4|589.4|589.1|4113
1655124290000|2022-06-13 12:44:50|589.7|589.4|589.6|589.4|589.7|589.4|589.6|589.4|443
1655124340000|2022-06-13 12:45:40|589.7|589.5|589.7|589.5|589.7|589.5|589.7|589.4|368
1655124380000|2022-06-13 12:46:20|589.8|589.6|589.7|589.5|590|589.8|589.7|589.3|10227
1655124400000|2022-06-13 12:46:40||589.4||589.2||589.4||589.2|0
1655124410000|2022-06-13 12:46:50|589.6|589.1|589.5|589.2|589.6|589.2|589.4|589.1|0
1655124440000|2022-06-13 12:47:20|589.4|589.1|589.5|589.3|589.5|589.3|589.3|589|7149
1655124450000|2022-06-13 12:47:30|589.4||589.4||589.4||589.4||0
1655124460000|2022-06-13 12:47:40|589|588.9|589.4|589.2|589.4|589.2|589|588.8|35683
1655124470000|2022-06-13 12:47:50|589|589|589.2|589.1|589.4|589.1|589|588.8|23454
1655124480000|2022-06-13 12:48:00|589.1|588.9|589.1|588.9|589.1|588.9|589.1|588.8|1787
1655124490000|2022-06-13 12:48:10|589|588.8|588.9|588.5|589|588.8|588.8|588.5|3888
1655124500000|2022-06-13 12:48:20|588.8||588.8||588.8||588.8||0
1655124540000|2022-06-13 12:49:00|588.7|588.6|588.8|588.5|588.8|588.6|588.7|588.4|3305
1655124560000|2022-06-13 12:49:20|588.7||588.8||588.8||588.7||1161
1655124580000|2022-06-13 12:49:40|588.7||588.8||588.8||588.7||1727
1655124590000|2022-06-13 12:49:50|588.7|588.6|588.8|588.5|588.8|588.6|588.7|588.5|1445
1655124610000|2022-06-13 12:50:10|588.7|588.6|588.8|588.5|588.8|588.6|588.7|588.5|2085
1655124620000|2022-06-13 12:50:20|588.6|588.6|588.9|588.7|589.1|588.9|588.6|588.4|21964
1655124630000|2022-06-13 12:50:30|588.8|588.6|588.8|588.5|588.8|588.6|588.8|588.5|926
1655124640000|2022-06-13 12:50:40|588.7|588.6|588.8|588.5|588.8|588.6|588.7|588.5|1404
1655124680000|2022-06-13 12:51:20|588.7||588.8||588.8||588.7||391
1655124690000|2022-06-13 12:51:30||588.6||588.5||588.6||588.5|2000
1655124710000|2022-06-13 12:51:50|588.7|588.4|588.7|588.4|588.8|588.5|588.4|588.1|8579
1655124720000|2022-06-13 12:52:00|588.6|588.3|588.5|588.3|588.6|588.4|588.4|588.3|2659
1655124740000|2022-06-13 12:52:20|588.6|588.4|588.6|588.4|588.6|588.4|588.5|588.4|3369
1655124750000|2022-06-13 12:52:30|588.7|588.5|588.7|588.4|588.7|588.5|588.7|588.4|4175
1655124790000|2022-06-13 12:53:10|589.1|588.5|588.8|588.4|589.1|588.7|588.8|588.4|13701
1655124800000|2022-06-13 12:53:20|588.7||588.7||588.7||588.7||0
1655124810000|2022-06-13 12:53:30|588.6|588.3|588.4|588.1|588.6|588.3|588.3|588.1|9214
1655124840000|2022-06-13 12:54:00|588.5|588.2|588.4|588.1|588.6|588.3|588.4|588.1|7471
1655124850000|2022-06-13 12:54:10|588.5|588.2|588.4|588.2|588.5|588.2|588.2|588.1|4131
1655124870000|2022-06-13 12:54:30|588.3|588.3|588.3|588.1|588.3|588.3|588.3|588.1|2535
1655124880000|2022-06-13 12:54:40|588.4|588.2|588.4|588.1|588.4|588.2|588.3|588.1|3021
1655124890000|2022-06-13 12:54:50|588.3|588.2|588.3|588.2|588.4|588.2|588.3|588.2|436
1655124900000|2022-06-13 12:55:00|||||||||2400
1655124910000|2022-06-13 12:55:10|588.2|588|588.1|587.9|588.2|588|588|587.6|85969
1655124920000|2022-06-13 12:55:20|588|587.7|588.1|587.9|588.1|587.9|588|587.7|515
1655124940000|2022-06-13 12:55:40|588.2|588|588.2|587.9|588.2|588.1|588.2|587.9|5255
1655124950000|2022-06-13 12:55:50||588||588||588||588|0
1655124960000|2022-06-13 12:56:00|588.3|588.1|588.2|588|588.3|588.1|588.2|588|4014
1655125010000|2022-06-13 12:56:50||588.1||588||588.1||588|855
1655125030000|2022-06-13 12:57:10|588.1|587.9|588.1|587.8|588.1|587.9|588.1|587.8|1420
1655125070000|2022-06-13 12:57:50||587.9||587.9||587.9||587.9|4000
1655125080000|2022-06-13 12:58:00|588.2|588|588.3|588|588.3|588.1|588.1|587.9|6189
1655125120000|2022-06-13 12:58:40||588.1||588.1||588.1||588.1|0
1655125130000|2022-06-13 12:58:50|588.2||588.3||588.3||588.2||2051
1655125140000|2022-06-13 12:59:00|||||||||300
1655125160000|2022-06-13 12:59:20|588.2||588.2||588.2||588.2||0
1655125170000|2022-06-13 12:59:30|||||||||1
1655125180000|2022-06-13 12:59:40|588.1|588|588|587.8|588.2|588|588|587.8|2154
1655125200000|2022-06-13 13:00:00|588.1|587.9|588|587.9|588.1|588|588|587.8|1996
1655125230000|2022-06-13 13:00:30|587.9|587.8|587.9|587.6|588|587.8|587.9|587.6|3038
1655125240000|2022-06-13 13:00:40|587.8|587.7|587.9|587.6|587.9|587.8|587.8|587.6|3287
1655125250000|2022-06-13 13:00:50|587.8|587.7|587.7|587.4|587.8|587.7|587.7|587.4|5269
1655125270000|2022-06-13 13:01:10|587.6|587.3|587.4|587.2|587.6|587.3|587.3|587.1|3176
1655125280000|2022-06-13 13:01:20|587.3||587.4||587.4||587.3||9
1655125300000|2022-06-13 13:01:40|587.3||587.3||587.3||587.3||0
1655125310000|2022-06-13 13:01:50||587.1||587||587.2||587|303
1655125320000|2022-06-13 13:02:00|587.4|587.2|587.3|587.1|587.4|587.3|587.3|587|7797
1655125330000|2022-06-13 13:02:10|587.4|587.2|587.3|587.1|587.4|587.2|587.3|587.1|584
1655125360000|2022-06-13 13:02:40|||||||||30
1655125400000|2022-06-13 13:03:20|587.4|587|587.4|587.2|587.4|587.2|587.3|587|759
1655125420000|2022-06-13 13:03:40|587.3||587.3||587.3||587.3||0
1655125450000|2022-06-13 13:04:10|587.4|587.1|587.4|587.1|587.4|587.1|587.4|587.1|885
1655125470000|2022-06-13 13:04:30|587.3||587.3||587.3||587.3||0
1655125480000|2022-06-13 13:04:40||587||587||587||587|0
1655125490000|2022-06-13 13:04:50||587.1||587.1||587.1||587.1|1000
1655125510000|2022-06-13 13:05:10|587.2|587|587.2|587|587.2|587|587.2|587|0
1655125530000|2022-06-13 13:05:30|587.3|587.1|587.3|587|587.3|587.1|587.2|587|3241
1655125550000|2022-06-13 13:05:50||587.1||587||587.1||587|100
1655125590000|2022-06-13 13:06:30||587.1||587.1||587.1||587.1|630
1655125600000|2022-06-13 13:06:40|587.2|587.2|587.5|587.3|587.5|587.3|587.2|587.2|9152
1655125620000|2022-06-13 13:07:00|587.4|587.2|587.3|587|587.5|587.3|587.3|587|2520
1655125630000|2022-06-13 13:07:10||587.1||587.1||587.1||587.1|0
1655125650000|2022-06-13 13:07:30|||||||||1000
1655125680000|2022-06-13 13:08:00|587.4|587.2|587.4|587.1|587.4|587.3|587.3|587.1|406
1655125700000|2022-06-13 13:08:20|587.3||587.3||587.3||587.3||1700
1655125710000|2022-06-13 13:08:30|587.4|587.2|586.9|586.8|587.4|587.2|586.9|586.8|106758
1655125720000|2022-06-13 13:08:40|587|586.9|587|586.8|587.2|586.9|587|586.8|3581
1655125730000|2022-06-13 13:08:50|587.1|586.9|587.2|587|587.2|587.1|587.1|586.8|7299
1655125740000|2022-06-13 13:09:00|587.3|587.1|587.3|587|587.3|587.2|587.2|587|2198
1655125750000|2022-06-13 13:09:10|587.4|587.1|587.4|587.1|587.4|587.2|587.3|587.1|2585
1655125760000|2022-06-13 13:09:20|587.5|587.2|587.6|587.3|587.6|587.3|587.5|587.2|2106
1655125770000|2022-06-13 13:09:30|587.7|587.4|587.7|587.4|587.7|587.4|587.7|587.3|1
1655125780000|2022-06-13 13:09:40|587.6||587.6||587.6||587.6||0
1655125800000|2022-06-13 13:10:00|587.7|587.5|587.7|587.5|587.7|587.6|587.7|587.5|278
1655125810000|2022-06-13 13:10:10|587.8|587.6|587.9|587.6|587.9|587.6|587.8|587.6|576
1655125840000|2022-06-13 13:10:40|588|587.7|588|587.8|588|587.8|588|587.7|2206
1655125850000|2022-06-13 13:10:50|587.9|587.7|588|587.7|588|587.7|587.9|587.7|1104
1655125860000|2022-06-13 13:11:00||587.8||587.7||587.8||587.7|200
1655125890000|2022-06-13 13:11:30|587.9||587.9||587.9||587.9||1000
1655125910000|2022-06-13 13:11:50|587.8|587.6|587.8|587.7|587.8|587.7|587.8|587.6|420
1655125920000|2022-06-13 13:12:00|587.9|587.8|587.8|587.7|587.9|587.8|587.8|587.7|4318
1655125930000|2022-06-13 13:12:10|587.7|587.6|587.6|587.3|587.7|587.6|587.6|587.3|191
1655125940000|2022-06-13 13:12:20|587.7|587.4|587.6|587.4|587.7|587.5|587.6|587.4|1041
1655125960000|2022-06-13 13:12:40|587.5||587.6||587.6||587.5||2449
1655126000000|2022-06-13 13:13:20|587.5||587.6||587.6||587.5||1947
1655126010000|2022-06-13 13:13:30|587.5|587.3|587.4|587.1|587.6|587.4|587.4|587|4436
1655126020000|2022-06-13 13:13:40|587.3|587|587.1|586.9|587.3|587|587.1|586.9|0
1655126030000|2022-06-13 13:13:50||586.8||586.8||586.8||586.8|0
1655126040000|2022-06-13 13:14:00|587|586.9|587.1|586.9|587.1|586.9|587|586.8|1316
1655126060000|2022-06-13 13:14:20|587||587||587.1||587||0
1655126070000|2022-06-13 13:14:30|587.1||587.1||587.1||587.1||935
1655126090000|2022-06-13 13:14:50|587|586.8|587.1|586.8|587.1|587|587|586.8|908
1655126100000|2022-06-13 13:15:00|587|586.7|586.9|586.6|587|586.7|586.9|586.6|419
1655126110000|2022-06-13 13:15:10|586.8|586.7|587.1|586.9|587.1|587|586.8|586.6|8307
1655126120000|2022-06-13 13:15:20|587.2|587|587.2|587|587.3|587.2|587.2|586.9|5075
1655126160000|2022-06-13 13:16:00|587.3|587.1|588|587.6|588.1|587.8|587.3|587.1|8262
1655126170000|2022-06-13 13:16:10|587.9||588||588||587.9||3039
1655126180000|2022-06-13 13:16:20|587.9||588||588||587.9||1000
1655126200000|2022-06-13 13:16:40||587.7||587.8||587.8||587.7|0
1655126210000|2022-06-13 13:16:50|588.1|587.9|588.1|587.8|588.2|587.9|588.1|587.8|1316
1655126230000|2022-06-13 13:17:10|588.2|587.9|588.2|587.8|588.2|588|588.2|587.8|1686
1655126250000|2022-06-13 13:17:30||587.9||587.9||587.9||587.9|0
1655126260000|2022-06-13 13:17:40|588.1|588|588.1|587.9|588.1|588|588.1|587.9|2208
1655126270000|2022-06-13 13:17:50|588|587.8|588|587.6|588|587.8|587.9|587.6|1241
1655126280000|2022-06-13 13:18:00||587.7||587.6||587.7||587.6|0
1655126290000|2022-06-13 13:18:10|587.9|587.5|587.6|587.3|587.9|587.5|587.6|587.3|26806
1655126300000|2022-06-13 13:18:20|587.7|587.2|587.6|587.4|587.7|587.4|587.6|587.2|1342
1655126310000|2022-06-13 13:18:30|587.5|587.3|587.4|587.2|587.5|587.3|587.4|587.2|5
1655126330000|2022-06-13 13:18:50|587.5|587.3|587.5|587.2|587.5|587.4|587.5|587.2|1799
1655126350000|2022-06-13 13:19:10|587.4|587.3|587.4|587.2|587.5|587.3|587.4|587.2|1437
1655126390000|2022-06-13 13:19:50|587.3|587.1|586.9|586.6|587.3|587.2|586.9|586.6|48847
1655126400000|2022-06-13 13:20:00|586.8||586.7||586.8||586.7||0
1655126410000|2022-06-13 13:20:10||586.5||586.4||586.5||586.4|1800
1655126420000|2022-06-13 13:20:20|586.6|586.3|586.6|586.3|586.6|586.3|586.6|586.3|0
1655126440000|2022-06-13 13:20:40|586.5|586.4|586.6|586.4|586.6|586.4|586.5|586.3|285
1655126460000|2022-06-13 13:21:00|586.5||586.6||586.6||586.5||400
1655126470000|2022-06-13 13:21:10|586.7|586.5|586.6|586.4|586.7|586.5|586.6|586.4|4354
1655126480000|2022-06-13 13:21:20|586.5||586.5||586.5||586.5||0
1655126490000|2022-06-13 13:21:30|586.6|586.3|586.5|586.1|586.6|586.4|586.5|586.1|2005
1655126520000|2022-06-13 13:22:00|586.4||586.4||586.4||586.4||0
1655126540000|2022-06-13 13:22:20|586.3|586.2|586.2|586|586.3|586.2|586.2|586|2203
1655126550000|2022-06-13 13:22:30|586.3|586.1|586.3|586|586.3|586.1|586.3|586|906
1655126570000|2022-06-13 13:22:50||586.1||586||586.1||586|0
1655126580000|2022-06-13 13:23:00|586.4|586.1|586.5|586.3|586.5|586.3|586.4|586.1|9444
1655126590000|2022-06-13 13:23:10|586.4|586.2|587|586.7|587|586.7|586.1|585.7|84964
1655126620000|2022-06-13 13:23:40|||||||||500
1655126650000|2022-06-13 13:24:10||586.8||586.8||586.8||586.8|0
1655126730000|2022-06-13 13:25:30|586.9||586.9||586.9||586.9||0
1655126740000|2022-06-13 13:25:40|586.8|586.7|586.7|586.5|586.8|586.7|586.7|586.3|633
1655126750000|2022-06-13 13:25:50|586.6|586.3|586.5|586.1|586.7|586.3|586.5|586.1|1067
1655126760000|2022-06-13 13:26:00|586.4||586.4||586.4||586.4||0
1655126770000|2022-06-13 13:26:10|586.3|586|586.4|586|586.4|586.2|586.3|586|1779
1655126780000|2022-06-13 13:26:20||585.9||585.9||585.9||585.9|0
1655126790000|2022-06-13 13:26:30||586||586||586||585.9|0
1655126800000|2022-06-13 13:26:40|586.3|585.9|586.3|585.9|586.3|585.9|586.3|585.9|0
1655126810000|2022-06-13 13:26:50|586.2|586.1|586.2|585.7|586.2|586.1|586.2|585.7|31
1655126820000|2022-06-13 13:27:00|586.1|585.6|585.9|585.6|586.1|585.6|585.9|585.6|0
1655126830000|2022-06-13 13:27:10|586|585.7|586.2|586|586.2|586.1|586|585.7|15813
1655126840000|2022-06-13 13:27:20|586.1||586.2||586.2||586.1||950
1655126850000|2022-06-13 13:27:30|586.6|585.9|586.6|586.3|586.7|586.4|586.5|585.9|14943
1655126860000|2022-06-13 13:27:40|586.4||586.4||586.4||586.4||0
1655126870000|2022-06-13 13:27:50|586.3|586.2|586.3|586.1|586.3|586.2|586.3|586.1|354
1655126900000|2022-06-13 13:28:20|586.2|586|586.1|585.7|586.2|586|586.1|585.7|2768
1655126920000|2022-06-13 13:28:40|586|585.6|586|585.6|586|585.6|586|585.6|0
1655126930000|2022-06-13 13:28:50|585.9|585.8|585.9|585.8|585.9|585.8|585.9|585.8|0
1655126950000|2022-06-13 13:29:10|585.8|585.7|585.8|585.6|585.8|585.7|585.8|585.6|11
1655126960000|2022-06-13 13:29:20||585.7||585.6||585.7||585.6|5730
1655127000000|2022-06-13 13:30:00|585.7|585.7|586|585.8|586.1|585.9|585.7|585.6|11085
1655127010000|2022-06-13 13:30:10|586.1|585.9|586.3|585.9|586.6|586.3|586.1|585.9|9085
1655127020000|2022-06-13 13:30:20|586.4|586|586.8|586.3|586.9|586.6|586.1|585.9|10044
1655127030000|2022-06-13 13:30:30|586.9|586.4|586.8|586.2|587|586.6|586.8|586.2|585
1655127040000|2022-06-13 13:30:40|586.7|586.1|586.6|586.1|586.7|586.2|586.6|586|0
1655127050000|2022-06-13 13:30:50|586.5|586.2|586.6|586.3|586.6|586.3|586.5|586.2|179
1655127060000|2022-06-13 13:31:00|586.7|586.4|587.3|586.9|587.3|586.9|586.7|586.4|984
1655127070000|2022-06-13 13:31:10||587||587||587||587|0
1655127080000|2022-06-13 13:31:20|587.2||587.3||587.3||587.2||180
1655127100000|2022-06-13 13:31:40|587.4|587.1|587.5|587.3|587.5|587.3|587.4|587.1|1014
1655127110000|2022-06-13 13:31:50|587.6|587.4|587.6|587.4|587.6|587.5|587.5|587.3|2497
1655127120000|2022-06-13 13:32:00|587.5|587.3|587.5|587.1|587.5|587.3|587.4|587|620
1655127130000|2022-06-13 13:32:10|587.4|587.2|587.5|587.2|587.5|587.2|587.4|587.2|536
1655127140000|2022-06-13 13:32:20|587.6|587.3|588.1|587.7|588.1|587.7|587.6|587.3|9160
1655127150000|2022-06-13 13:32:30|588||588||588||588||202
1655127170000|2022-06-13 13:32:50|588.1|587.8|588.1|587.9|588.1|587.9|588.1|587.7|462
1655127180000|2022-06-13 13:33:00|588.2|588|588.3|588|588.4|588.1|588.2|587.9|1048
1655127200000|2022-06-13 13:33:20|588.4|588.1|588.6|588.3|588.6|588.3|588.4|588.1|417
1655127220000|2022-06-13 13:33:40|588.7|588.4|588.8|588.4|589|588.7|588.5|588.3|18243
1655127240000|2022-06-13 13:34:00|588.7||588.7||588.7||588.7||0
1655127250000|2022-06-13 13:34:10|588.6|588.1|588.4|588|588.6|588.2|588.4|588|10469
1655127260000|2022-06-13 13:34:20|588.5|588.1|588.5|588.3|588.5|588.3|588.4|588|3300
1655127270000|2022-06-13 13:34:30|588.1|588|588.3|588|588.4|588.2|588.1|587.8|20604
1655127280000|2022-06-13 13:34:40|588.2|587.8|588.2|587.9|588.2|587.9|588.1|587.8|500
1655127300000|2022-06-13 13:35:00|588.1|587.8|588|587.5|588.1|587.8|587.7|587.3|4633
1655127310000|2022-06-13 13:35:10|587.9|587.4|587.9|587.5|587.9|587.6|587.9|587.4|0
1655127320000|2022-06-13 13:35:20|587.8|587.4|587.7|587.4|587.8|587.5|587.6|587.3|764
1655127340000|2022-06-13 13:35:40|587.6||587.6||587.6||587.6||0
1655127350000|2022-06-13 13:35:50|587.5|587.3|587.3|587|587.5|587.3|587.3|586.9|1002
1655127360000|2022-06-13 13:36:00|587.2||587.2||587.2||587.2||0
1655127370000|2022-06-13 13:36:10|587.1|587.1|587.3|587|587.3|587.1|587.1|587|4052
1655127380000|2022-06-13 13:36:20|587.2||587.2||587.2||587.2||0
1655127390000|2022-06-13 13:36:30|587.1|586.9|587.1|586.8|587.1|587|586.9|586.5|4061
1655127400000|2022-06-13 13:36:40|587.2|586.9|587.2|586.9|587.4|587|587.1|586.9|3482
1655127410000|2022-06-13 13:36:50|587.3|587|587.6|587.3|587.6|587.3|587.3|587|4934
1655127420000|2022-06-13 13:37:00|587.7|587.2|587.8|587.4|588|587.6|587.7|587.2|4644
1655127430000|2022-06-13 13:37:10|587.5|587.5|587.6|587.2|587.8|587.5|587.5|587.2|3407
1655127440000|2022-06-13 13:37:20|587.5|587.1|587.7|587.3|587.7|587.3|587.5|587.1|0
1655127450000|2022-06-13 13:37:30|587.6|587.2|587.4|587.1|587.6|587.2|587.3|587.1|420
1655127460000|2022-06-13 13:37:40|587.3|587|587.5|587.3|587.6|587.3|587.2|586.9|3034
1655127470000|2022-06-13 13:37:50|587.6|587.2|587.8|587.5|587.8|587.6|587.6|587.2|2770
1655127480000|2022-06-13 13:38:00|587.6|587.4|587.5|587.2|587.6|587.4|587.4|587.1|2944
1655127490000|2022-06-13 13:38:10|587.6|587.3|587.6|587.4|587.6|587.4|587.6|587.2|2500
1655127500000|2022-06-13 13:38:20|587.5|587.3|587.5|587|587.6|587.4|587.4|587|2232
1655127510000|2022-06-13 13:38:30|587.3|586.9|587.3|587|587.3|587|587.3|586.9|0
1655127520000|2022-06-13 13:38:40|587.4|586.9|587.1|586.8|587.4|586.9|587.1|586.8|100
1655127530000|2022-06-13 13:38:50||586.7||586.7||586.7||586.7|0
1655127540000|2022-06-13 13:39:00|587.2|586.8|587.2|587.1|587.3|587.1|587.1|586.8|5668
1655127550000|2022-06-13 13:39:10|587.1|586.9|587|586.8|587.1|586.9|586.8|586.4|15869
1655127560000|2022-06-13 13:39:20|586.9|586.7|586.9|586.4|587|586.8|586.9|586.4|1824
1655127580000|2022-06-13 13:39:40|587|586.5|587|586.9|587.1|586.9|586.9|586.5|11449
1655127590000|2022-06-13 13:39:50|||||||||8000
1655127600000|2022-06-13 13:40:00|587.1||587||587.1||587||21138
1655127610000|2022-06-13 13:40:10|587.1||587||587.1||587||31404
1655127620000|2022-06-13 13:40:20|||||||||5199
1655127630000|2022-06-13 13:40:30|586.9|586.7|586.9|586.6|587|586.7|586.8|586.6|1217
1655127640000|2022-06-13 13:40:40||586.7||586.7||586.8||586.7|0
1655127650000|2022-06-13 13:40:50|||||||||63
1655127660000|2022-06-13 13:41:00|586.8|586.6|586.7|586.3|586.8|586.7|586.6|586.2|573
1655127670000|2022-06-13 13:41:10|586.6|586.2|586.6|586.3|586.6|586.4|586.5|586.2|500
1655127680000|2022-06-13 13:41:20|586.7|586.4|586.7|586.4|586.7|586.4|586.7|586.2|282
1655127700000|2022-06-13 13:41:40|586.5|586.2|586.2|586|586.5|586.2|586.1|586|80639
1655127710000|2022-06-13 13:41:50|586.1||586.1||586.1||586.1||7461
1655127720000|2022-06-13 13:42:00|586.2|586.1|586.2|586|586.4|586.2|586.1|586|19565
1655127730000|2022-06-13 13:42:10|586.1||586.3||586.3||586.1||5614
1655127740000|2022-06-13 13:42:20|586.2|586.1|586.6|586.4|586.6|586.5|586.2|586.1|9495
1655127760000|2022-06-13 13:42:40|586.5|586.1|586.4|586.1|586.6|586.1|586.4|586|3300
1655127770000|2022-06-13 13:42:50|586.5|586|586.3|586|586.5|586.1|586.3|585.9|0
1655127780000|2022-06-13 13:43:00|586.2|586.1|586.2|585.9|586.2|586.1|586.2|585.9|2
1655127790000|2022-06-13 13:43:10||586||586||586||585.9|0
1655127810000|2022-06-13 13:43:30|586.3|586.1|586.7|586.6|586.9|586.7|586.3|586.1|4714
1655127820000|2022-06-13 13:43:40|586.8|586.7|587.5|587|587.5|587|586.8|586.7|6641
1655127830000|2022-06-13 13:43:50|587.6|587.1|587.6|587.5|587.7|587.5|587.6|587.1|0
1655127840000|2022-06-13 13:44:00|587.7|587.6|587.7|587.5|587.9|587.6|587.7|587.5|712
1655127850000|2022-06-13 13:44:10|587.6|587.6|587.8|587.6|587.8|587.6|587.6|587.5|591
1655127870000|2022-06-13 13:44:30|587.7|587.5|587.4|587.1|587.8|587.5|587.4|587.1|631
1655127880000|2022-06-13 13:44:40|587.5||587.5||587.5||587.5||0
1655127890000|2022-06-13 13:44:50|587.4|587.2|587.4|587.1|587.4|587.4|587.4|587.1|422
1655127900000|2022-06-13 13:45:00|587.5|587.4|587.3|587.1|587.5|587.4|587.3|587.1|10079
1655127910000|2022-06-13 13:45:10|587.4|587.2|587|586.7|587.4|587.2|587|586.6|1882
1655127920000|2022-06-13 13:45:20|586.9|586.8|586.8|586.5|586.9|586.8|586.8|586.4|15
1655127930000|2022-06-13 13:45:30|586.9|586.6|586.9|586.5|586.9|586.7|586.8|586.4|1123
1655127940000|2022-06-13 13:45:40||586.4||586.5||586.7||586.4|0
1655127950000|2022-06-13 13:45:50|586.8|586.4|586.7|586.3|586.8|586.5|586.6|586.3|49
1655127960000|2022-06-13 13:46:00|586.6|586.4|586.7|586.4|586.7|586.4|586.6|586.3|940
1655127970000|2022-06-13 13:46:10|586.8|586.5|587.2|586.9|587.3|587.2|586.8|586.4|28066
1655128000000|2022-06-13 13:46:40|587.1|587|587.2|586.9|587.2|587|587.1|586.9|417
1655128010000|2022-06-13 13:46:50||587.1||587.1||587.1||587.1|0
1655128020000|2022-06-13 13:47:00|587.3|586.9|587.1|586.9|587.3|587|587|586.9|4157
1655128030000|2022-06-13 13:47:10|587|586.7|586.9|586.6|587|586.9|586.7|586.6|69371
1655128040000|2022-06-13 13:47:20|587|586.7|586.9|586.7|587.2|587|586.9|586.7|11214
1655128050000|2022-06-13 13:47:30|586.8|586.6|586.7|586.6|586.8|586.6|586.7|586.6|841
1655128060000|2022-06-13 13:47:40|||||||||500
1655128070000|2022-06-13 13:47:50|586.8||586.8||586.8||586.8||0
1655128080000|2022-06-13 13:48:00|586.7|586.2|586.5|586.3|586.7|586.3|586.5|586|4
1655128090000|2022-06-13 13:48:10|586.6|586.5|586.6|586.5|586.6|586.5|586.6|586.5|3803
1655128100000|2022-06-13 13:48:20|586.7|586.6|586.7|586.5|586.7|586.6|586.7|586.5|2564
1655128110000|2022-06-13 13:48:30|||||||||512
1655128130000|2022-06-13 13:48:50|586.6|586.6|586.7|586.5|586.7|586.6|586.6|586.5|4736
1655128140000|2022-06-13 13:49:00|586.8|586.6|586.8|586.5|586.9|586.7|586.7|586.5|5108
1655128150000|2022-06-13 13:49:10|586.9|586.6|587|586.6|587.2|586.9|586.8|586.5|2281
1655128160000|2022-06-13 13:49:20|586.9|586.5|586.9|586.7|586.9|586.7|586.9|586.5|0
1655128180000|2022-06-13 13:49:40|586.8|586.6|586.6|586.5|586.8|586.6|586.6|586.5|603
1655128190000|2022-06-13 13:49:50|||||||||500
1655128200000|2022-06-13 13:50:00||586.3||586.2||586.3||586.2|4000
1655128210000|2022-06-13 13:50:10|586.5|586.1|586.1|585.7|586.6|586.1|586.1|585.7|0
1655128220000|2022-06-13 13:50:20|586.2|585.8|586.3|586|586.4|586.2|586.2|585.8|3800
1655128230000|2022-06-13 13:50:30|586.1|585.9|586.1|585.8|586.3|586|586.1|585.8|1060
1655128240000|2022-06-13 13:50:40||585.9||585.9||585.9||585.9|0
1655128250000|2022-06-13 13:50:50|586.2|586|586.4|586.2|586.5|586.4|586.2|586|11886
1655128260000|2022-06-13 13:51:00|586.5|586.3|586.7|586.5|586.7|586.5|586.5|586.3|1265
1655128270000|2022-06-13 13:51:10|||||||||247
1655128280000|2022-06-13 13:51:20||586.6||586.5||586.6||586.5|0
1655128290000|2022-06-13 13:51:30|586.6||586.6||586.6||586.6||0
1655128300000|2022-06-13 13:51:40|586.7|586.6|586.7|586.5|586.7|586.6|586.7|586.5|1135
1655128320000|2022-06-13 13:52:00|586.6||586.7||586.7||586.6||23
1655128330000|2022-06-13 13:52:10|586.6|586.4|586.4|586|586.6|586.4|586.4|586|778
1655128350000|2022-06-13 13:52:30|586.5|586.1|586.3|585.9|586.5|586.1|586.3|585.9|333
1655128360000|2022-06-13 13:52:40|586.2|585.8|586.1|585.9|586.2|585.9|586.1|585.8|20
1655128370000|2022-06-13 13:52:50|586.2||586.2||586.2||586.2||0
1655128380000|2022-06-13 13:53:00|586.1|586|586.1|585.8|586.1|586|586|585.6|2841
1655128390000|2022-06-13 13:53:10|586|585.7|586|585.6|586|585.8|585.9|585.6|0
1655128400000|2022-06-13 13:53:20|585.9|585.5|585.6|585.3|586|585.5|585.6|585.3|257
1655128410000|2022-06-13 13:53:30|585.5|585.2|585.2|585|585.5|585.2|585.2|585|2537
1655128420000|2022-06-13 13:53:40|585.1|584.9|585.4|585.1|585.4|585.3|585|584.8|75853
1655128430000|2022-06-13 13:53:50|585.5|585.2|585.3|585.1|585.5|585.2|585.2|585|4746
1655128440000|2022-06-13 13:54:00|585.2|585.2|585.2|585.1|585.2|585.2|585.1|585|20799
1655128450000|2022-06-13 13:54:10|585.1|585|585.2|585|585.3|585.1|585.1|585|61947
1655128460000|2022-06-13 13:54:20|585.1|585.1|585.1|585|585.2|585.1|585.1|585|11141
1655128470000|2022-06-13 13:54:30|585|584.9|584.7|584.4|585|584.9|584.6|584.4|22838
1655128480000|2022-06-13 13:54:40|584.8|584.5|584.7|584.5|584.8|584.7|584.7|584.4|16152
1655128490000|2022-06-13 13:54:50|585|584.9|585|584.9|585.2|584.9|585|584.9|42851
1655128500000|2022-06-13 13:55:00|585.1||585.1||585.1||585||5721
1655128520000|2022-06-13 13:55:20|585|585|585.1|584.9|585.1|585|585|584.9|1191
1655128530000|2022-06-13 13:55:30|585.2|585|585.2|585|585.3|585.1|585.1|584.9|11103
1655128540000|2022-06-13 13:55:40|585.1||585.1||585.1||585.1||1251
1655128560000|2022-06-13 13:56:00|585.2|585.1|585.2|585|585.2|585.1|585.2|585|1587
1655128570000|2022-06-13 13:56:10|585.3|585.1|585.5|585.3|585.7|585.3|585.3|585.1|4176
1655128580000|2022-06-13 13:56:20|585.4|585.4|585.5|585.1|585.5|585.4|585.4|585|6063
1655128590000|2022-06-13 13:56:30|585.4|585.2|585.4|585|585.4|585.2|585.4|585|0
1655128600000|2022-06-13 13:56:40||585.1||585.1||585.1||585.1|0
1655128610000|2022-06-13 13:56:50|585.3|585|585.1|585|585.3|585|585.1|585|3742
1655128620000|2022-06-13 13:57:00|585|584.9|585|584.9|585.1|584.9|585|584.9|16360
1655128640000|2022-06-13 13:57:20||584.8||584.7||584.8||584.7|0
1655128650000|2022-06-13 13:57:30|585.1|584.8|585.2|584.9|585.3|585.1|585|584.8|8381
1655128660000|2022-06-13 13:57:40|585.1|584.8|584.9|584.8|585.1|584.8|584.9|584.8|7749
1655128670000|2022-06-13 13:57:50|||||||||4020
1655128680000|2022-06-13 13:58:00|||||||||3436
1655128690000|2022-06-13 13:58:10|585||584.9||585||584.9||3056
1655128700000|2022-06-13 13:58:20|584.8|584.7|584.7|584.6|584.8|584.7|584.7|584.5|1111
1655128710000|2022-06-13 13:58:30|584.6|584.5|584.5|584.2|584.6|584.5|584.5|584.2|10
1655128720000|2022-06-13 13:58:40|584.6|584.3|584.7|584.5|584.7|584.6|584.6|584.3|9007
1655128730000|2022-06-13 13:58:50|584.6||584.6||584.6||584.6||0
1655128740000|2022-06-13 13:59:00|584.7|584.6|584.8|584.7|584.9|584.7|584.7|584.5|6926
1655128750000|2022-06-13 13:59:10|584.9||584.9||584.9||584.9||1458
1655128770000|2022-06-13 13:59:30|584.8|584.6|584.7|584.4|584.9|584.6|584.7|584.4|1827
1655128780000|2022-06-13 13:59:40||584.3||584.3||584.3||584.3|0
1655128790000|2022-06-13 13:59:50|584.5|584.2|584.5|584.2|584.5|584.2|584.5|584.2|0
1655128800000|2022-06-13 14:00:00|584.4|584.1|584.3|584|584.4|584.1|584.3|584|479
1655128810000|2022-06-13 14:00:10|584.2|584.1|584.3|584|584.3|584.1|584.1|584|63616
1655128820000|2022-06-13 14:00:20||584.1||584||584.1||584|580
1655128830000|2022-06-13 14:00:30|584.4|584.1|585.2|584.9|585.2|584.9|584.4|584.1|20929
1655128840000|2022-06-13 14:00:40|585.1|585|585.4|585.2|585.4|585.2|585.1|585|1244
1655128850000|2022-06-13 14:00:50|585.5|585.3|585.3|585.1|585.6|585.4|585.3|585.1|1603
1655128860000|2022-06-13 14:01:00|585.2|585|585|584.6|585.2|585.1|584.9|584.6|1715
1655128870000|2022-06-13 14:01:10|584.9||584.9||584.9||584.9||0
1655128880000|2022-06-13 14:01:20|584.8|584.5|584.7|584.4|584.8|584.5|584.7|584.1|300
1655128900000|2022-06-13 14:01:40|584.6|584.3|584|583.8|584.6|584.3|584|583.7|16618
1655128910000|2022-06-13 14:01:50|583.9|583.7|584|583.7|584|583.9|583.9|583.6|1457
1655128920000|2022-06-13 14:02:00||583.8||583.8||583.8||583.8|200
1655128930000|2022-06-13 14:02:10|583.9|583.7|583.7|583.3|583.9|583.8|583.7|583.3|4325
1655128940000|2022-06-13 14:02:20|583.6|583.2|583.5|583.3|583.6|583.3|583.5|583.1|0
1655128950000|2022-06-13 14:02:30|583.4|583.2|583.4|583|583.5|583.2|583.4|583|420
1655128960000|2022-06-13 14:02:40|583.3|583.1|583.3|583|583.3|583.1|583.3|583|300
1655128970000|2022-06-13 14:02:50|583.2|583.1|583.1|582.7|583.3|583.1|583|582.7|580
1655128980000|2022-06-13 14:03:00|583|582.8|583.3|583.1|583.3|583.1|583|582.8|11091
1655128990000|2022-06-13 14:03:10|583.2|583.2|583.2|583|583.3|583.2|583.2|583|589
1655129000000|2022-06-13 14:03:20|583.1|582.9|583.1|582.9|583.2|582.9|583.1|582.9|502
1655129010000|2022-06-13 14:03:30||582.8||582.8||582.8||582.8|0
1655129020000|2022-06-13 14:03:40|583|582.7|582.9|582.6|583|582.7|582.9|582.6|0
1655129030000|2022-06-13 14:03:50|582.8|582.5|582.9|582.6|582.9|582.6|582.8|582.5|2
1655129040000|2022-06-13 14:04:00||582.7||582.7||582.7||582.7|0
1655129050000|2022-06-13 14:04:10|582.8|582.6|582.6|582.5|582.8|582.6|582.6|582.5|321
1655129060000|2022-06-13 14:04:20|582.7|582.6|582.6|582.5|582.7|582.6|582.6|582.5|4800
1655129070000|2022-06-13 14:04:30|582.7||582.7||582.7||582.7||0
1655129080000|2022-06-13 14:04:40|582.6||582.6||582.6||582.6||0
1655129090000|2022-06-13 14:04:50|582.7||582.6||582.7||582.6||3821
1655129100000|2022-06-13 14:05:00|582.5|582.4|582.5|582.1|582.6|582.4|582.5|582|50872
1655129110000|2022-06-13 14:05:10|582.4|582.2|583.2|583|583.4|583|582.4|582.2|22202
1655129120000|2022-06-13 14:05:20|583.3|583.1|583.5|583.2|583.5|583.2|583.3|583.1|2460
1655129130000|2022-06-13 14:05:30|583.6|583.3|584.3|583.9|584.4|583.9|583.6|583.1|2581
1655129140000|2022-06-13 14:05:40||584||584||584||584|0
1655129200000|2022-06-13 14:06:40|584.2|583.9|584|583.6|584.2|583.9|584|583.6|427
1655129210000|2022-06-13 14:06:50|583.9|583.5|583.5|583.2|583.9|583.5|583.5|583.2|0
1655129220000|2022-06-13 14:07:00|583.4|583.1|583.2|583|583.5|583.1|583.2|583|0
1655129230000|2022-06-13 14:07:10|583.1|582.9|583.1|582.8|583.1|582.9|583|582.8|500
1655129240000|2022-06-13 14:07:20|583|582.7|582.9|582.5|583|582.7|582.9|582.4|0
1655129250000|2022-06-13 14:07:30|582.8|582.6|582.8|582.4|582.8|582.7|582.8|582.4|250
1655129260000|2022-06-13 14:07:40|582.7|582.3|582.7|582.3|582.8|582.3|582.7|582.3|0
1655129280000|2022-06-13 14:08:00|582.6|582.2|582.2|581.7|582.6|582.2|582.1|581.7|2334
1655129290000|2022-06-13 14:08:10|582.1|581.8|582.4|582.1|582.5|582.2|582.1|581.7|19699
1655129300000|2022-06-13 14:08:20|582.3|582.2|582.5|582.2|582.6|582.3|582.3|582.1|8440
1655129310000|2022-06-13 14:08:30|582.4||582.4||582.4||582.4||0
1655129320000|2022-06-13 14:08:40|582.5|582.3|582.8|582.5|582.8|582.6|582.5|582.3|6733
1655129360000|2022-06-13 14:09:20|582.9|582.6|582.8|582.6|582.9|582.6|582.8|582.6|2120
1655129370000|2022-06-13 14:09:30||582.5||582.5||582.5||582.5|0
1655129380000|2022-06-13 14:09:40|582.7|582.4|582.7|582.4|582.7|582.4|582.6|582.4|420
1655129390000|2022-06-13 14:09:50|582.5|582.3|582.4|582.1|582.5|582.3|582.4|582.1|2155
1655129400000|2022-06-13 14:10:00|582.5|582.2|581.8|581.6|582.5|582.2|581.6|580.8|77950
1655129410000|2022-06-13 14:10:10|581.9|581.7|582.4|582|582.6|582.3|581.9|581.7|23373
1655129420000|2022-06-13 14:10:20|582.3|581.9|581.9|581.6|582.3|581.9|581.9|581.6|972
1655129430000|2022-06-13 14:10:30|582|581.7|581.8|581.5|582|581.8|581.7|581.5|2291
1655129440000|2022-06-13 14:10:40|581.7|581.6|581.8|581.6|581.8|581.7|581.7|581.5|4188
1655129450000|2022-06-13 14:10:50|581.7|581.5|581.9|581.6|582.1|582|581.7|581.5|19420
1655129460000|2022-06-13 14:11:00|581.8||581.8||581.9||581.8||0
1655129470000|2022-06-13 14:11:10|581.7|581.5|581.8|581.6|581.8|581.6|581.6|581.4|1458
1655129480000|2022-06-13 14:11:20|581.7|581.5|581.8|581.4|581.8|581.5|581.6|581.4|1247
1655129490000|2022-06-13 14:11:30||581.5||581.5||581.6||581.5|1203
1655129500000|2022-06-13 14:11:40|581.9|581.6|582.2|581.9|582.2|582|581.9|581.6|8960
1655129510000|2022-06-13 14:11:50|582.3|582|582.4|582.2|582.5|582.2|582.3|581.9|2400
1655129520000|2022-06-13 14:12:00|582.3|582|582.2|581.9|582.4|582|582.1|581.8|841
1655129530000|2022-06-13 14:12:10|582.1||582.1||582.2||582.1||0
1655129540000|2022-06-13 14:12:20|582.2|582|582.3|582.1|582.4|582.1|582.1|582|566
1655129550000|2022-06-13 14:12:30|582.4|582|582.4|582.2|582.4|582.2|582.4|582|1714
1655129560000|2022-06-13 14:12:40|582.3|582.1|582.4|582.1|582.4|582.1|582.3|582.1|0
1655129580000|2022-06-13 14:13:00|582.5|582.4|582.5|582.4|582.7|582.5|582.4|582.1|11363
1655129590000|2022-06-13 14:13:10|582.4|582.2|582.4|582|582.4|582.2|582.4|582|113
1655129600000|2022-06-13 14:13:20|582.3||582.4||582.4||582.3||0
1655129610000|2022-06-13 14:13:30||582.1||582.1||582.1||582.1|0
1655129620000|2022-06-13 14:13:40|582.3|582|582.2|582|582.3|582|582.2|582|2
1655129650000|2022-06-13 14:14:10|||||||||10
1655129660000|2022-06-13 14:14:20|582.1|581.9|582|581.7|582.4|582.1|581.9|581.7|30733
1655129670000|2022-06-13 14:14:30|581.9||581.9||582||581.9||1047
1655129680000|2022-06-13 14:14:40|581.8|581.6|581.8|581.6|581.8|581.6|581.8|581.6|0
1655129690000|2022-06-13 14:14:50|581.7|581.5|581.7|581.5|581.7|581.5|581.7|581.5|0
1655129700000|2022-06-13 14:15:00|581.6|581.4|581.5|581.2|581.7|581.4|581.4|581.2|1719
1655129710000|2022-06-13 14:15:10|581.4|581.1|581.2|581|581.4|581.2|581.1|580.8|2521
1655129720000|2022-06-13 14:15:20||580.9||580.9||580.9||580.9|500
1655129730000|2022-06-13 14:15:30|581.1|580.8|581.1|580.8|581.1|581|581.1|580.8|3
1655129740000|2022-06-13 14:15:40||580.7||580.8||580.8||580.7|0
1655129750000|2022-06-13 14:15:50|581.2|580.9|581.2|581|581.3|581.1|581.1|580.9|8472
1655129760000|2022-06-13 14:16:00||581.1||581.1||581.1||581.1|0
1655129770000|2022-06-13 14:16:10||581||580.9||581||580.8|971
1655129780000|2022-06-13 14:16:20|581.1|580.8|581.1|580.8|581.1|580.8|581.1|580.8|0
1655129790000|2022-06-13 14:16:30|581|580.7|580.9|580.6|581|580.7|580.9|580.5|60
1655129800000|2022-06-13 14:16:40|580.8|580.5|580.8|580.4|580.9|580.5|580.8|580.4|0
1655129810000|2022-06-13 14:16:50|580.7|580.3|580.5|580.1|580.7|580.4|580.5|580.1|10
1655129820000|2022-06-13 14:17:00|580.4||580.4||580.4||580.4||0
1655129840000|2022-06-13 14:17:20||580||580.1||580.1||580|700
1655129870000|2022-06-13 14:17:50|580.3|580.2|580.5|580.3|580.5|580.4|580.3|580.2|10018
1655129880000|2022-06-13 14:18:00|580.4|580.2|580.4|580.1|580.4|580.3|580.4|580|1851
1655129910000|2022-06-13 14:18:30|580.3|580|580.2|580|580.3|580|580.2|580|0
1655129920000|2022-06-13 14:18:40|580.1||580.1||580.2||580.1||0
1655129930000|2022-06-13 14:18:50|580.2||580.2||580.2||580.1||21583
1655129950000|2022-06-13 14:19:10||580.1||580||580.1||580|272
1655129970000|2022-06-13 14:19:30|580.3|580.1|580.2|580|580.3|580.1|580.2|580|3197
1655129980000|2022-06-13 14:19:40|580.1|580.1|580.2|580.1|580.2|580.1|580.1|580.1|45137
1655129990000|2022-06-13 14:19:50||580||580||580||580|112
1655130010000|2022-06-13 14:20:10|580.1|580.1|580.3|580.1|580.3|580.1|580.1|580|10209
1655130020000|2022-06-13 14:20:20|580.4|580.2|580.4|580.1|580.5|580.4|580.4|580.1|4933
1655130030000|2022-06-13 14:20:30||580.2||580.2||580.2||580.2|300
1655130050000|2022-06-13 14:20:50|580.3|580.1|580.3|580.1|580.4|580.1|580.3|580.1|100
1655130070000|2022-06-13 14:21:10|580.2|580|580.1|580|580.2|580|580.1|580|30550
1655130080000|2022-06-13 14:21:20|580.2|580.1|580.2|580|580.2|580.1|580.2|580|1761
1655130090000|2022-06-13 14:21:30|580.1||580.2||580.2||580.1||4489
1655130100000|2022-06-13 14:21:40||580.1||580||580.1||580|4000
1655130110000|2022-06-13 14:21:50|580.1||580.2||580.2||580.1||5042
1655130120000|2022-06-13 14:22:00|580.1|580.1|579.3|579.1|580.1|580.1|579.3|579.1|97051
1655130130000|2022-06-13 14:22:10|579.5|579.4|579.5|579.2|579.6|579.4|579.4|579.1|12829
1655130150000|2022-06-13 14:22:30|579.7|579.6|579.7|579.5|579.9|579.7|579.6|579.3|39682
1655130160000|2022-06-13 14:22:40|579.6|579.4|579.7|579.4|579.7|579.4|579.6|579.3|9914
1655130170000|2022-06-13 14:22:50|579.5||579.7||579.7||579.5||3474
1655130200000|2022-06-13 14:23:20|579.6||579.7||579.7||579.6||0
1655130210000|2022-06-13 14:23:30||579.5||579.5||579.5||579.5|0
1655130240000|2022-06-13 14:24:00|579.6|579.4|579.6|579.4|579.6|579.4|579.5|579.4|6224
1655130250000|2022-06-13 14:24:10|||||||||200
1655130260000|2022-06-13 14:24:20|579.5|579.3|579.5|579.3|579.5|579.4|579.5|579.3|2756
1655130270000|2022-06-13 14:24:30|579.4|579.2|579.3|579.1|579.4|579.2|579.3|579|6099
1655130280000|2022-06-13 14:24:40|579.2|579.2|579.3|579.1|579.3|579.2|579.2|579.1|414
1655130290000|2022-06-13 14:24:50|579.2|578.9|579.2|578.8|579.2|579|579|578.8|19400
1655130300000|2022-06-13 14:25:00|579.1|578.7|579.1|578.9|579.1|578.9|579.1|578.7|0
1655130330000|2022-06-13 14:25:30|579.2|579|579.3|579.1|579.4|579.3|579.2|579|17474
1655130340000|2022-06-13 14:25:40|579.2|579|579.2|579.1|579.3|579.1|579.2|579|1796
1655130350000|2022-06-13 14:25:50|||||||||110
1655130360000|2022-06-13 14:26:00|579.1|579|579.1|578.8|579.1|579|579.1|578.8|8
1655130380000|2022-06-13 14:26:20|579||579||579||579||0
1655130390000|2022-06-13 14:26:30|579.1||579.1||579.1||579.1||0
1655130400000|2022-06-13 14:26:40|579||579||579||579||0
1655130410000|2022-06-13 14:26:50|578.9|578.7|578.5|578.2|578.9|578.7|578.5|578.2|4115
1655130420000|2022-06-13 14:27:00|578.4|578.3|578.5|578.3|578.5|578.4|578.3|578.2|3950
1655130430000|2022-06-13 14:27:10|578.6|578.4|578.7|578.4|578.7|578.5|578.5|578.3|3512
1655130440000|2022-06-13 14:27:20|578.8||578.7||578.8||578.7||0
1655130450000|2022-06-13 14:27:30|578.8|578.5|579|578.9|579|578.9|578.8|578.5|7361
1655130460000|2022-06-13 14:27:40|579.1|578.8|579.1|579|579.3|579|579.1|578.8|3681
1655130470000|2022-06-13 14:27:50|||||||||2270
1655130500000|2022-06-13 14:28:20|||||||||1000
1655130510000|2022-06-13 14:28:30|||||||||1816
1655130520000|2022-06-13 14:28:40|||||||||12
1655130530000|2022-06-13 14:28:50|||||||||32
1655130540000|2022-06-13 14:29:00|||||||||167
1655130550000|2022-06-13 14:29:10|||||||||594
1655130560000|2022-06-13 14:29:20|||||||||10977
1655130570000|2022-06-13 14:29:30|579|578.9|578.8|578.6|579|578.9|578.8|578.6|2020
1655130590000|2022-06-13 14:29:50|578.9|578.7|579.5|579.2|579.5|579.2|578.8|578.6|19530
1655130600000|2022-06-13 14:30:00|579.4|579.3|579.8|579.4|580|579.5|579.4|579.3|16614
1655130610000|2022-06-13 14:30:10|579.9|579.5|579.9|579.6|579.9|579.7|579.8|579.5|3784
1655130620000|2022-06-13 14:30:20|580|579.7|579.9|579.6|580|579.7|579.7|579.5|13338
1655130630000|2022-06-13 14:30:30|580|579.7|580.8|580.5|581|580.8|580|579.7|123768
1655130640000|2022-06-13 14:30:40|580.6||580.8||580.8||580.6||636
1655130660000|2022-06-13 14:31:00||580.6||580.6||580.6||580.5|100
1655130670000|2022-06-13 14:31:10|580.7|580.5|580.5|580.2|580.8|580.6|580.5|580.2|1820
1655130680000|2022-06-13 14:31:20|580.4|580.1|580.1|579.9|580.4|580.1|580.1|579.7|1875
1655130700000|2022-06-13 14:31:40||580||579.9||580||579.9|18
1655130710000|2022-06-13 14:31:50|580.3|580|580.2|580|580.3|580.1|580.1|579.9|5349
1655130740000|2022-06-13 14:32:20|580.1|579.9|580.1|579.9|580.2|580|580.1|579.9|1930
1655130750000|2022-06-13 14:32:30|580||580||580||580||0
1655130760000|2022-06-13 14:32:40|579.9|579.7|580|579.7|580|579.7|579.9|579.6|10
1655130770000|2022-06-13 14:32:50|579.9|579.8|580.1|579.8|580.1|580|579.9|579.8|6546
1655130780000|2022-06-13 14:33:00|580|579.7|580|579.7|580|579.7|580|579.7|0
1655130790000|2022-06-13 14:33:10|580.1|580|580.1|579.8|580.1|580|580.1|579.8|5000
1655130800000|2022-06-13 14:33:20||579.9||579.9||579.9||579.9|0
1655130820000|2022-06-13 14:33:40|580.2|580|580.5|580.3|580.5|580.4|580.2|580|8698
1655130830000|2022-06-13 14:33:50|580.6||580.7||580.7||580.6||0
1655130840000|2022-06-13 14:34:00|580.6|580.4|580.7|580.5|580.7|580.5|580.6|580.4|0
1655130860000|2022-06-13 14:34:20|580.6|580.4|580.2|580|580.7|580.4|580.2|579.8|1417
1655130870000|2022-06-13 14:34:30|580.3||580.3||580.3||580.3||0
1655130880000|2022-06-13 14:34:40|580.4|580.1|580.4|580.2|580.6|580.2|580.3|580.1|9403
1655130930000|2022-06-13 14:35:30|580.5|580.3|580.6|580.4|580.6|580.5|580.5|580.3|8489
1655130950000|2022-06-13 14:35:50|580.5|580.3|580.4|580.1|580.5|580.3|580.4|580|851
1655130960000|2022-06-13 14:36:00|580.3|580|580.2|580|580.3|580|580.1|579.8|939
1655130970000|2022-06-13 14:36:10|580.3|580.2|580.3|580.1|580.3|580.2|580.2|580|2099
1655130980000|2022-06-13 14:36:20|580.2|579.9|580.7|580.4|580.7|580.4|580.1|579.9|10964
1655130990000|2022-06-13 14:36:30|580.6|580.3|580.6|580.4|580.6|580.4|580.4|580.2|895
1655131000000|2022-06-13 14:36:40|580.7|580.3|580.4|580.1|580.7|580.3|580.4|580.1|620
1655131010000|2022-06-13 14:36:50|||||||||85
1655131020000|2022-06-13 14:37:00|580.3|580|579.9|579.7|580.3|580|579.8|579.6|4101
1655131040000|2022-06-13 14:37:20|579.8|579.6|579.8|579.4|579.8|579.6|579.7|579.4|3
1655131050000|2022-06-13 14:37:30||579.5||579.5||579.5||579.5|0
1655131060000|2022-06-13 14:37:40|579.7||579.8||579.8||579.7||248
1655131070000|2022-06-13 14:37:50|579.7|579.3|579.7|579.4|579.7|579.5|579.5|579.1|4600
1655131090000|2022-06-13 14:38:10|579.6||579.6||579.6||579.6||0
1655131100000|2022-06-13 14:38:20|579.5|579.3|579.6|579.2|579.7|579.5|579.4|579.2|10860
1655131110000|2022-06-13 14:38:30||579.3||579.3||579.3||579.3|0
1655131120000|2022-06-13 14:38:40|579.5||579.5||579.5||579.5||0
1655131130000|2022-06-13 14:38:50|579.6|579.2|579.6|579.4|579.7|579.6|579.6|579.2|8645
1655131140000|2022-06-13 14:39:00|579.5|579.3|579.5|579.3|579.6|579.4|579.5|579.3|2210
1655131150000|2022-06-13 14:39:10||579.4||579.4||579.4||579.4|0
1655131160000|2022-06-13 14:39:20|579.6|579.5|579.7|579.5|579.7|579.5|579.5|579.5|1912
1655131170000|2022-06-13 14:39:30|579.6|579.4|579.6|579.3|579.6|579.4|579.6|579.3|631
1655131180000|2022-06-13 14:39:40|579.5|579.2|579.4|579.1|579.5|579.3|579.4|579.1|4052
1655131200000|2022-06-13 14:40:00|579.5|579.2|579.7|579.4|579.9|579.5|579.5|579.2|3341
1655131210000|2022-06-13 14:40:10||579.3||579.3||579.3||579.3|0
1655131230000|2022-06-13 14:40:30|579.6|579.4|579.6|579.4|579.6|579.4|579.6|579.4|0
1655131240000|2022-06-13 14:40:40|579.7|579.5|580|579.8|580|579.8|579.7|579.5|12616
1655131250000|2022-06-13 14:40:50|580.1|579.9|580.4|580.2|580.5|580.3|580.1|579.9|4231
1655131260000|2022-06-13 14:41:00|580.5|580|580.3|579.9|580.5|580|580.2|579.9|631
1655131270000|2022-06-13 14:41:10||580||580||580||580|300
1655131320000|2022-06-13 14:42:00|580.2|580.1|580.3|580|580.5|580.4|580.1|579.9|7907
1655131330000|2022-06-13 14:42:10|580.4|580.1|580.4|580.1|580.4|580.1|580.4|580.1|0
1655131340000|2022-06-13 14:42:20|580.3|580|580.3|580|580.3|580.1|580.2|580|2050
1655131350000|2022-06-13 14:42:30|580.2||580.2||580.2||580.1||3163
1655131360000|2022-06-13 14:42:40|580.1|580.1|580.3|580.1|580.3|580.1|580.1|580|63196
1655131370000|2022-06-13 14:42:50|580.4|580.2|580.5|580.2|580.5|580.3|580.4|580.2|3708
1655131390000|2022-06-13 14:43:10||580.3||580.2||580.3||580.2|250
1655131400000|2022-06-13 14:43:20|580.3||580.3||580.3||580.3||1704
1655131410000|2022-06-13 14:43:30||580.1||580.1||580.1||580.1|730
1655131420000|2022-06-13 14:43:40||580.2||580.1||580.2||580.1|2580
1655131430000|2022-06-13 14:43:50|580.2|580|580.1|580|580.2|580|580.1|580|24320
1655131440000|2022-06-13 14:44:00|580.2||580.1||580.2||580.1||6324
1655131460000|2022-06-13 14:44:20|580.2|580.1|580.2|580.1|580.3|580.1|580.2|580.1|38372
1655131490000|2022-06-13 14:44:50|580.1|580|580.2|580|580.2|580.1|580.1|580|2767
1655131500000|2022-06-13 14:45:00|||||||||139
1655131510000|2022-06-13 14:45:10|580.3|580.1|580.3|580.2|580.3|580.2|580.3|580.1|7989
1655131520000|2022-06-13 14:45:20|580.2|580.1|580.3|580|580.3|580.1|580.2|580|841
1655131530000|2022-06-13 14:45:30|580.2|579.9|580|579.7|580.2|579.9|580|579.7|23463
1655131550000|2022-06-13 14:45:50|579.9|579.6|579.9|579.6|580|579.7|579.9|579.6|840
1655131560000|2022-06-13 14:46:00||579.8||579.6||579.8||579.6|86
1655131570000|2022-06-13 14:46:10|580|579.7|580.1|579.9|580.1|579.9|579.9|579.7|9595
1655131580000|2022-06-13 14:46:20|580.2|580|580.3|580.1|580.3|580.2|580.2|580|6940
1655131630000|2022-06-13 14:47:10|||||||||500
1655131640000|2022-06-13 14:47:20|580.4|580.2|580.4|580.2|580.4|580.2|580.4|580.2|6162
1655131660000|2022-06-13 14:47:40|580.5|580.3|580.5|580.3|580.5|580.4|580.4|580.2|7634
1655131680000|2022-06-13 14:48:00||580.4||580.3||580.4||580.3|350
1655131700000|2022-06-13 14:48:20|580.4|580.2|580.3|580.2|580.5|580.3|580.3|580.2|2083
1655131710000|2022-06-13 14:48:30|580.2|580.1|580.2|579.9|580.2|580.1|580.2|579.9|7651
1655131740000|2022-06-13 14:49:00|580.1||580||580.1||580||2214
1655131750000|2022-06-13 14:49:10|580.1|580|580.1|580|580.2|580|580.1|579.9|2795
1655131770000|2022-06-13 14:49:30|580|579.9|580|579.7|580|579.9|579.9|579.6|770
1655131800000|2022-06-13 14:50:00|579.9|579.6|579.4|579.3|579.9|579.6|579.4|579.2|5508
1655131810000|2022-06-13 14:50:10|579.3|579.2|578.9|578.8|579.3|579.2|578.9|578.6|51970
1655131820000|2022-06-13 14:50:20|579|578.9|579|578.8|579.1|579|579|578.8|10548
1655131830000|2022-06-13 14:50:30||578.9||578.8||578.9||578.8|250
1655131840000|2022-06-13 14:50:40||578.9||578.9||578.9||578.9|0
1655131850000|2022-06-13 14:50:50|579.1|579|579|578.8|579.1|579|579|578.8|6106
1655131890000|2022-06-13 14:51:30|578.9|578.7|578.9|578.7|578.9|578.7|578.9|578.6|860
1655131900000|2022-06-13 14:51:40|578.8|578.6|578.9|578.5|578.9|578.7|578.8|578.5|4607
1655131910000|2022-06-13 14:51:50||578.6||578.7||578.7||578.6|1410
1655131920000|2022-06-13 14:52:00|579|578.8|578.9|578.6|579.2|578.9|578.9|578.6|7683
1655131930000|2022-06-13 14:52:10|579|578.7|579|578.6|579|578.7|579|578.6|0
1655131940000|2022-06-13 14:52:20|578.9|578.4|578.8|578.6|578.9|578.6|578.7|578.4|7000
1655131950000|2022-06-13 14:52:30|578.9|578.7|579|578.8|579|578.8|578.9|578.7|2509
1655131960000|2022-06-13 14:52:40|578.9|578.7|579|578.8|579.1|579|578.9|578.7|19000
1655131970000|2022-06-13 14:52:50|579.1|578.7|579.4|579.1|579.4|579.1|579.1|578.7|3571
1655131980000|2022-06-13 14:53:00|579.3|579|579.2|579|579.3|579|579.2|579|420
1655131990000|2022-06-13 14:53:10||578.9||578.9||578.9||578.9|0
1655132020000|2022-06-13 14:53:40|579.1|578.8|578.8|578.5|579.1|578.9|578.8|578.4|1801
1655132030000|2022-06-13 14:53:50|578.7|578.4|578.7|578.5|578.7|578.5|578.6|578.3|3078
1655132040000|2022-06-13 14:54:00|578.8|578.6|578.8|578.6|578.9|578.7|578.8|578.6|2925
1655132070000|2022-06-13 14:54:30|578.9|578.7|578.9|578.8|578.9|578.8|578.9|578.7|4815
1655132080000|2022-06-13 14:54:40|579|578.9|579.3|579.1|579.4|579.1|579|578.8|5997
1655132100000|2022-06-13 14:55:00|579.2|579|579.1|578.9|579.2|579.1|579.1|578.9|840
1655132120000|2022-06-13 14:55:20|579.2|579|579.7|579.4|579.7|579.5|579.1|579|6001
1655132140000|2022-06-13 14:55:40|579.8|579.5|579.8|579.6|579.8|579.6|579.7|579.5|1768
1655132150000|2022-06-13 14:55:50|579.7|579.5|579.5|579.3|579.7|579.5|579.5|579.3|2631
1655132160000|2022-06-13 14:56:00|579.4|579.2|579.5|579.1|579.5|579.2|579.4|579.1|0
1655132170000|2022-06-13 14:56:10|579.4||579.4||579.4||579.4||0
1655132190000|2022-06-13 14:56:30||579.2||579.2||579.2||579.2|0
1655132200000|2022-06-13 14:56:40|579.3|579.1|579.3|579|579.5|579.2|579.2|579|4224
1655132210000|2022-06-13 14:56:50|579.4|579.1|579.3|579|579.4|579.2|579.3|579|2287
1655132220000|2022-06-13 14:57:00||579.1||579.1||579.1||579.1|0
1655132230000|2022-06-13 14:57:10|579.2|579|579|578.8|579.2|579|579|578.8|175
1655132240000|2022-06-13 14:57:20|578.9|578.7|578.9|578.7|578.9|578.7|578.9|578.7|0
1655132250000|2022-06-13 14:57:30|578.8|578.6|578.8|578.5|578.8|578.6|578.8|578.5|31
1655132260000|2022-06-13 14:57:40|578.7||578.7||578.7||578.7||0
1655132270000|2022-06-13 14:57:50|578.8|578.6|578.7|578.6|578.9|578.7|578.7|578.6|7511
1655132310000|2022-06-13 14:58:30|578.6|578.5|578.5|578.2|578.6|578.5|578.5|578.2|2435
1655132320000|2022-06-13 14:58:40|578.4||578.4||578.4||578.4||0
1655132330000|2022-06-13 14:58:50|578.3|578.1|578.3|578.1|578.3|578.1|578.3|578.1|0
1655132340000|2022-06-13 14:59:00|578.4|578.2|578.7|578.5|578.7|578.5|578.4|578.2|9339
1655132350000|2022-06-13 14:59:10|578.8|578.7|578.9|578.7|579|578.7|578.8|578.7|2776
1655132360000|2022-06-13 14:59:20|578.8||578.8||578.8||578.8||0
1655132370000|2022-06-13 14:59:30|578.7|578.6|578.7|578.5|578.7|578.6|578.7|578.5|3595
1655132390000|2022-06-13 14:59:50||578.6||578.6||578.6||578.6|0
1655132400000|2022-06-13 15:00:00|579|578.7|579.3|579|579.4|579|578.9|578.6|10762
1655132420000|2022-06-13 15:00:20|579.2|579.1|579.2|579.1|579.2|579.1|579.2|579.1|0
1655132430000|2022-06-13 15:00:30|579.1|579|579.2|579|579.2|579|579.1|579|500
1655132440000|2022-06-13 15:00:40|579.4|579.1|579.3|579.1|579.4|579.2|579.3|579.1|8600
1655132450000|2022-06-13 15:00:50|579.2|579|579|578.8|579.2|579|579|578.7|1783
1655132460000|2022-06-13 15:01:00|578.9|578.7|578.8|578.4|578.9|578.7|578.7|578.4|1704
1655132470000|2022-06-13 15:01:10|578.7|578.5|578.8|578.7|578.8|578.7|578.4|578.3|8536
1655132480000|2022-06-13 15:01:20|578.7|578.6|578.8|578.6|578.8|578.6|578.7|578.4|2539
1655132490000|2022-06-13 15:01:30|578.9|578.8|578.8|578.6|578.9|578.8|578.8|578.6|5062
1655132510000|2022-06-13 15:01:50|578.9|578.7|578.8|578.7|578.9|578.7|578.8|578.7|932
1655132520000|2022-06-13 15:02:00|578.9|578.8|579.4|579|579.4|579.1|578.9|578.7|25181
1655132530000|2022-06-13 15:02:10||579.1||579.2||579.2||579.1|0
1655132540000|2022-06-13 15:02:20|579.5|579.3|579.9|579.7|580|579.7|579.5|579.3|696
1655132550000|2022-06-13 15:02:30|580|579.8|580.1|579.8|580.1|579.8|580|579.7|400
1655132580000|2022-06-13 15:03:00|580|579.7|580.1|579.8|580.1|579.8|579.7|579.6|2201
1655132590000|2022-06-13 15:03:10||580||580||580||580|0
1655132610000|2022-06-13 15:03:30|580|579.9|580|579.8|580.1|579.9|580|579.8|5765
1655132620000|2022-06-13 15:03:40|579.9|579.9|580|579.8|580|579.9|579.9|579.8|1923
1655132630000|2022-06-13 15:03:50|579.9|579.7|579.7|579.4|579.9|579.7|579.7|579.4|2
1655132640000|2022-06-13 15:04:00|579.8|579.7|579.8|579.7|579.8|579.7|579.7|579.4|4976
1655132650000|2022-06-13 15:04:10|579.7|579.6|579.8|579.5|579.8|579.7|579.7|579.5|985
1655132660000|2022-06-13 15:04:20|579.7||579.7||579.7||579.7||0
1655132670000|2022-06-13 15:04:30|579.6|579.4|579.5|579.2|579.7|579.5|579.5|579.2|2151
1655132690000|2022-06-13 15:04:50||579.4||579.4||579.4||579.4|0
1655132700000|2022-06-13 15:05:00||579.3||579.2||579.3||579.2|202
1655132710000|2022-06-13 15:05:10||579.1||579.2||579.2||579.1|0
1655132720000|2022-06-13 15:05:20|579.4|579.1|579.4|579.1|579.4|579.1|579.4|579.1|0
1655132730000|2022-06-13 15:05:30|579.5|579.2|579.5|579.2|579.5|579.3|579.4|579.2|1725
1655132740000|2022-06-13 15:05:40|579.6|579.3|579.6|579.4|579.6|579.5|579.6|579.3|4245
1655132750000|2022-06-13 15:05:50||579.3||579.3||579.3||579.3|0
1655132760000|2022-06-13 15:06:00||579.4||579.4||579.4||579.3|0
1655132770000|2022-06-13 15:06:10|579.7|579.5|579.9|579.7|579.9|579.8|579.7|579.5|7441
1655132780000|2022-06-13 15:06:20|580|579.8|580.5|580.1|580.5|580.3|580|579.8|76923
1655132800000|2022-06-13 15:06:40|580.4|580.2|580.4|580.2|580.5|580.3|580.4|580.2|1571
1655132810000|2022-06-13 15:06:50|580.5|580.3|580.5|580.3|580.5|580.4|580.4|580.3|472
1655132820000|2022-06-13 15:07:00|580.6|580.4|580.6|580.5|580.6|580.5|580.6|580.4|2195
1655132830000|2022-06-13 15:07:10|580.9|580.8|580.8|580.6|580.9|580.8|580.8|580.5|5763
1655132850000|2022-06-13 15:07:30|581.3|580.7|580.9|580.6|581.3|580.9|580.9|580.6|19217
1655132860000|2022-06-13 15:07:40|580.8|580.5|580.5|580.1|580.8|580.5|580.5|580.1|742
1655132880000|2022-06-13 15:08:00||580.3||580.3||580.3||580.3|0
1655132890000|2022-06-13 15:08:10|580.4|580.2|580|579.8|580.4|580.3|580|579.8|4083
1655132910000|2022-06-13 15:08:30|579.9|579.7|580|579.7|580|579.8|579.8|579.5|5528
1655132930000|2022-06-13 15:08:50|579.8|579.8|579.9|579.7|580|579.8|579.8|579.7|1027
1655132940000|2022-06-13 15:09:00|580|579.8|580.2|580|580.4|580.1|580|579.8|23155
1655132950000|2022-06-13 15:09:10|580.3|580.1|580.2|580.1|580.4|580.1|580.1|579.9|8306
1655132960000|2022-06-13 15:09:20|580.3|580.2|580.6|580.2|580.8|580.5|580.3|580.2|4853
1655132970000|2022-06-13 15:09:30|580.5|580.3|580.5|580.3|580.7|580.4|580.5|580.3|20
1655132990000|2022-06-13 15:09:50|580.4|580.2|580.3|580|580.4|580.2|580.3|580|631
1655133000000|2022-06-13 15:10:00|580.2|579.9|580|579.8|580.2|580|580|579.7|1736
1655133010000|2022-06-13 15:10:10|580.1|579.9|580|579.8|580.2|579.9|580|579.8|1468
1655133020000|2022-06-13 15:10:20|579.9|579.7|579.5|579.3|579.9|579.7|579.5|579.2|456
1655133030000|2022-06-13 15:10:30|579.4|579.2|579.4|579.1|579.4|579.2|579.4|579.1|0
1655133040000|2022-06-13 15:10:40|579.5|579.2|579.4|579.3|579.5|579.3|579.4|579.1|4111
1655133050000|2022-06-13 15:10:50||579.2||579.1||579.2||579.1|856
1655133060000|2022-06-13 15:11:00|579.3||579.3||579.4||579.3||0
1655133070000|2022-06-13 15:11:10|579.4|579.2|579.3|579.1|579.4|579.2|579.3|579.1|333
1655133090000|2022-06-13 15:11:30||579.2||579.1||579.2||579.1|0
1655133100000|2022-06-13 15:11:40|579.4|579.2|579.4|579.2|579.4|579.2|579.4|579.2|577
1655133110000|2022-06-13 15:11:50|579.6|579.5|579.7|579.6|579.7|579.6|579.6|579.5|19078
1655133140000|2022-06-13 15:12:20||579.5||579.5||579.5||579.5|476
1655133150000|2022-06-13 15:12:30|||||||||1085
1655133160000|2022-06-13 15:12:40|579.6|579.4|579.7|579.5|579.7|579.5|579.6|579.3|2347
1655133180000|2022-06-13 15:13:00|||||||||1600
1655133190000|2022-06-13 15:13:10|579.6||579.6||579.7||579.6||657
1655133200000|2022-06-13 15:13:20|579.5|579.4|579.2|579.1|579.6|579.4|579.2|579.1|7857
1655133210000|2022-06-13 15:13:30|579.3|579.2|579.3|579.1|579.3|579.2|579.2|579.1|0
1655133220000|2022-06-13 15:13:40|579.2||579.2||579.2||579.2||1241
1655133230000|2022-06-13 15:13:50|579.3|579.2|579.3|579.1|579.3|579.2|579.3|579.1|1160
1655133250000|2022-06-13 15:14:10||579.2||579.1||579.2||579.1|1019
1655133260000|2022-06-13 15:14:20||579.2||579.1||579.2||579.1|72
1655133270000|2022-06-13 15:14:30|579.4|579.2|579.5|579.4|579.5|579.4|579.3|579.2|24057
1655133280000|2022-06-13 15:14:40|579.6|579.5|579.7|579.5|579.7|579.5|579.5|579.4|4088
1655133300000|2022-06-13 15:15:00||579.6||579.6||579.6||579.6|0
1655133320000|2022-06-13 15:15:20|579.8|579.7|580|579.9|580|579.9|579.8|579.6|5715
1655133330000|2022-06-13 15:15:30|580.1|580|580.4|580.1|580.4|580.1|580.1|579.9|5662
1655133350000|2022-06-13 15:15:50|580.3||580.3||580.3||580.3||0
1655133360000|2022-06-13 15:16:00|580.4|580.2|580.5|580.4|580.5|580.4|580.4|580.2|3770
1655133380000|2022-06-13 15:16:20|580.6|580.5|580.6|580.4|580.8|580.7|580.6|580.4|19643
1655133390000|2022-06-13 15:16:30|580.5|580.5|580.8|580.7|580.8|580.7|580.5|580.5|3790
1655133400000|2022-06-13 15:16:40|580.7|580.6|580.7|580.4|580.8|580.7|580.7|580.4|3515
1655133410000|2022-06-13 15:16:50|580.8|580.6|580.8|580.6|580.8|580.6|580.8|580.6|0
1655133430000|2022-06-13 15:17:10|580.9|580.5|580.7|580.4|580.9|580.6|580.7|580.4|846
1655133440000|2022-06-13 15:17:20|580.8|580.5|580.8|580.6|580.8|580.7|580.8|580.5|1742
1655133450000|2022-06-13 15:17:30||580.7||580.6||580.7||580.6|401
1655133460000|2022-06-13 15:17:40|580.9|580.7|581.4|581.1|581.4|581.1|580.9|580.7|12083
1655133470000|2022-06-13 15:17:50|581.5|581.2|581.4|581.2|581.5|581.2|581.2|581.1|5810
1655133490000|2022-06-13 15:18:10|581.5|581.3|582.1|581.9|582.1|581.9|581.5|581.3|8705
1655133500000|2022-06-13 15:18:20|582|581.8|582.2|581.8|582.4|582.2|582|581.8|14568
1655133520000|2022-06-13 15:18:40|582.1|581.9|582.1|581.9|582.1|581.9|582.1|581.9|0
1655133530000|2022-06-13 15:18:50|582.2|582|582.6|582.3|582.6|582.3|582.2|582|5490
1655133540000|2022-06-13 15:19:00|582.7|582.4|583.1|582.8|583.1|582.8|582.7|582.4|2399
1655133550000|2022-06-13 15:19:10|583.2|582.9|583.4|582.9|583.4|582.9|583.2|582.9|0
1655133560000|2022-06-13 15:19:20|583.3|583|583.6|583.2|583.6|583.3|583.3|583|7413
1655133570000|2022-06-13 15:19:30|583.5|583.3|583.5|583.2|583.5|583.3|583.4|583.1|2512
1655133590000|2022-06-13 15:19:50|583.4|583.1|583.2|582.8|583.4|583.1|583.1|582.8|2210
1655133600000|2022-06-13 15:20:00|583.1|582.7|582.6|582.2|583.1|582.7|582.6|582.2|3128
1655133610000|2022-06-13 15:20:10|582.5|582.3|582.3|582.1|582.5|582.3|582.3|582|370
1655133620000|2022-06-13 15:20:20|582.4|582.2|582.6|582.4|582.6|582.4|582.4|582.1|7806
1655133630000|2022-06-13 15:20:30|582.8|582.5|582.6|582.4|582.8|582.5|582.6|582.3|3083
1655133640000|2022-06-13 15:20:40|582.7|582.3|582.5|582.3|582.7|582.4|582.4|582.2|14311
1655133660000|2022-06-13 15:21:00|582.4|582.2|582.3|582.2|582.5|582.3|582.3|582.2|1741
1655133670000|2022-06-13 15:21:10|582.4|582.3|582.6|582.2|582.6|582.4|582.4|582.2|4699
1655133680000|2022-06-13 15:21:20|582.5|582.1|582|581.8|582.5|582.1|582|581.8|6651
1655133690000|2022-06-13 15:21:30|582.1|581.7|581.9|581.6|582.1|581.8|581.9|581.5|1420
1655133710000|2022-06-13 15:21:50|||||||||1000
1655133720000|2022-06-13 15:22:00|581.8|581.4|582.2|581.9|582.4|582|581.7|581.4|15782
1655133730000|2022-06-13 15:22:10||582||582.1||582.1||582|0
1655133740000|2022-06-13 15:22:20||582||582||582.1||582|6
1655133750000|2022-06-13 15:22:30|582.1|581.9|582.1|581.9|582.1|582|582.1|581.9|1022
1655133770000|2022-06-13 15:22:50|582.2|582|582.1|582|582.2|582|582.1|582|339
1655133780000|2022-06-13 15:23:00||581.9||581.9||581.9||581.9|420
1655133790000|2022-06-13 15:23:10|582|581.8|582|581.8|582.1|581.9|582|581.7|3289
1655133800000|2022-06-13 15:23:20|581.9|581.7|582.1|581.8|582.1|582|581.9|581.7|3886
1655133810000|2022-06-13 15:23:30|582|581.7|581.9|581.6|582|581.8|581.8|581.5|2111
1655133850000|2022-06-13 15:24:10|582|581.7|582.8|582.5|582.8|582.5|582|581.7|12959
1655133860000|2022-06-13 15:24:20|582.9|582.6|582.8|582.6|583.1|582.7|582.8|582.6|2003
1655133870000|2022-06-13 15:24:30|582.9|582.7|583.3|582.9|583.3|583|582.8|582.6|6063
1655133880000|2022-06-13 15:24:40|583.2|583|583.2|583|583.5|583.2|583.1|582.9|5494
1655133890000|2022-06-13 15:24:50|583.4|583.1|583.6|583.2|583.6|583.2|583.4|583.1|7749
1655133900000|2022-06-13 15:25:00|583.4|583.3|583.4|583.3|583.4|583.3|583.4|583.3|0
1655133910000|2022-06-13 15:25:10|583.6|583.4|583.6|583.4|583.6|583.4|583.6|583.4|19
1655133920000|2022-06-13 15:25:20|583.5|583.3|583.2|583|583.5|583.3|583.1|582.9|10134
1655133930000|2022-06-13 15:25:30|583.4|583.1|583.5|583.3|583.5|583.3|583.2|583.1|9551
1655133940000|2022-06-13 15:25:40|583.6|583.4|583.6|583.4|583.7|583.5|583.6|583.3|9199
1655133950000|2022-06-13 15:25:50|583.8|583.5|583.9|583.6|584|583.6|583.6|583.5|526
1655133960000|2022-06-13 15:26:00|584|583.7|584.1|583.9|584.2|583.9|584|583.7|2426
1655133970000|2022-06-13 15:26:10|584.2|584|584.2|583.9|584.3|584|584|583.9|9965
1655133980000|2022-06-13 15:26:20||584||584||584||584|0
1655133990000|2022-06-13 15:26:30|584.3|584.1|584.2|584|584.3|584.1|584|583.8|5076
1655134000000|2022-06-13 15:26:40|584.1|583.9|584.2|583.9|584.2|584|584|583.8|10610
1655134020000|2022-06-13 15:27:00|584.3|584|584.6|584.4|584.6|584.5|584.3|584|12519
1655134030000|2022-06-13 15:27:10|584.8|584.5|584.9|584.7|585|584.7|584.8|584.5|2220
1655134040000|2022-06-13 15:27:20|584.8|584.6|584.6|584.3|585|584.7|584.6|584.3|2035
1655134050000|2022-06-13 15:27:30|584.7||584.6||584.7||584.6||0
1655134060000|2022-06-13 15:27:40||584.4||584.4||584.4||584.4|0
1655134070000|2022-06-13 15:27:50|584.7|584.5|584.4|584.3|584.7|584.5|584.4|584.3|5861
1655134080000|2022-06-13 15:28:00|584.5|584.2|584.5|584.2|584.5|584.3|584.3|584.1|6381
1655134090000|2022-06-13 15:28:10||584.3||584.3||584.3||584.3|0
1655134100000|2022-06-13 15:28:20|584.4|584.2|584.4|584.2|584.4|584.2|584.3|584.2|3278
1655134120000|2022-06-13 15:28:40|584.2|584.1|584.3|584.2|584.4|584.2|584.2|584.1|10519
1655134130000|2022-06-13 15:28:50|584.2|584.1|584.2|584|584.3|584.1|584.2|584|3464
1655134140000|2022-06-13 15:29:00|584.1|583.9|583.9|583.7|584.1|583.9|583.8|583.7|5638
1655134150000|2022-06-13 15:29:10|583.8|583.6|583.9|583.6|583.9|583.6|583.8|583.5|7911
1655134160000|2022-06-13 15:29:20|583.8|583.5|583.8|583.7|583.9|583.7|583.7|583.5|3511
1655134170000|2022-06-13 15:29:30|583.9|583.6|583.9|583.6|583.9|583.6|583.9|583.6|281
1655134180000|2022-06-13 15:29:40|583.8|583.7|583.8|583.7|583.8|583.7|583.8|583.6|551
1655134190000|2022-06-13 15:29:50||583.6||583.6||583.6||583.6|500
1655190010000|2022-06-14 07:00:10|594.6|594.2|591.9|591|594.6|594.2|591.8|591|3834
1655190020000|2022-06-14 07:00:20|591.8|590.6|590.7|590|591.8|590.6|590.4|590|14857
1655190030000|2022-06-14 07:00:30|590.6|590.1|587.7|586.5|590.7|590.1|587.7|586.5|16237
1655190040000|2022-06-14 07:00:40|587.6|586.8|589|588|589.5|588.7|587.4|586.5|24925
1655190050000|2022-06-14 07:00:50|588.9|587.7|587.5|586.6|588.9|587.7|587.5|586.5|3308
1655190060000|2022-06-14 07:01:00||586.7||586.9||586.9||586.7|284
1655190070000|2022-06-14 07:01:10|588.1|588|588.8|587.3|588.9|588|588|587|12093
1655190080000|2022-06-14 07:01:20|588.9|588.8|589.2|588.1|589.5|588.8|588.8|587.4|10000
1655190090000|2022-06-14 07:01:30|589.3|587.9|587.8|586.3|589.3|587.9|587.7|586.3|624
1655190100000|2022-06-14 07:01:40|587.7|586.7|587.7|586.7|587.7|586.8|587.7|586.7|0
1655190120000|2022-06-14 07:02:00|587.6|586.5|586.6|585.5|587.6|586.5|586.6|585.5|3700
1655190130000|2022-06-14 07:02:10|586.5|585.2|587|585.6|587|585.6|586.2|585|34850
1655190140000|2022-06-14 07:02:20|586.9|585|587.5|586.5|587.7|586.5|586.3|585|19594
1655190150000|2022-06-14 07:02:30|587.6|586.4|591.1|589.9|591.2|589.9|587.5|586.4|7655
1655190160000|2022-06-14 07:02:40|591|589.8|591.1|590.1|591.1|590.1|590.3|588.8|200
1655190170000|2022-06-14 07:02:50|591|590|590.5|589.3|591|590|590.3|589|947
1655190180000|2022-06-14 07:03:00|590.6|589.4|591.3|590.1|591.6|590.1|590.6|589.2|1766
1655190190000|2022-06-14 07:03:10|591.2|590|591.2|590|591.2|590.2|591.2|589.8|0
1655190200000|2022-06-14 07:03:20|591.3|590.1|591.4|590.3|591.4|590.3|591.3|590.1|0
1655190210000|2022-06-14 07:03:30|591.5|590.4|591.5|590.5|591.5|590.5|591.5|590.4|0
1655190220000|2022-06-14 07:03:40|591.6|590.6|591.9|591.2|592.5|591.2|591.6|590.6|0
1655190230000|2022-06-14 07:03:50|591.8|591.3|591.6|590.9|591.9|591.4|591.5|590.6|3035
1655190240000|2022-06-14 07:04:00|591.7|591|592.6|591.4|592.6|591.4|591.7|590.9|2040
1655190250000|2022-06-14 07:04:10|591.9|591.5|592.2|591.5|592.5|591.5|591.9|591.3|743
1655190260000|2022-06-14 07:04:20|592.3|591.6|592.2|591.5|593.1|591.9|592.2|591.5|508
1655190270000|2022-06-14 07:04:30|592.1|591.1|591.3|590.8|592.1|591.1|591|590.2|6643
1655190280000|2022-06-14 07:04:40|591.7|590.9|593|591.8|593|591.8|591.7|590.9|1598
1655190290000|2022-06-14 07:04:50|592.9|591.5|592.1|591.4|592.9|591.5|592.1|591.3|1619
1655190300000|2022-06-14 07:05:00|591.8|591.5|593.4|592.3|593.5|592.3|591.8|591.5|708
1655190310000|2022-06-14 07:05:10|593.6|592.4|594.7|593.6|594.9|593.6|593.6|592.4|2063
1655190320000|2022-06-14 07:05:20|594.8|593.7|595.2|594.2|595.2|594.4|594.3|593.7|2057
1655190330000|2022-06-14 07:05:30|595.1|594.3|595|594.1|595.2|594.5|594.1|593.8|14367
1655190340000|2022-06-14 07:05:40|595.2|594.2|594.4|593.6|595.2|594.3|594.3|593.6|1907
1655190350000|2022-06-14 07:05:50|594|593.7|594.4|593.7|594.4|593.7|594|593.7|441
1655190360000|2022-06-14 07:06:00|594.3|593.6|594.1|593.6|594.3|593.6|594.1|593.6|0
1655190370000|2022-06-14 07:06:10|594|593.5|593.6|592.7|594|593.5|593.6|592.6|866
1655190380000|2022-06-14 07:06:20|593.7|592.8|594.8|593.8|594.8|593.8|593.7|592.7|799
1655190390000|2022-06-14 07:06:30|594.7|593.7|594.3|593.8|594.7|593.8|593.9|593.2|11294
1655190400000|2022-06-14 07:06:40|594.5|593.9|593.7|592.9|594.8|594.1|593.5|592.7|13419
1655190410000|2022-06-14 07:06:50||593||593.1||593.1||593|0
1655190420000|2022-06-14 07:07:00|593.6|593.2|593.7|593.2|593.7|593.2|593.6|593.2|0
1655190430000|2022-06-14 07:07:10|593.6|592.9|593.2|592.8|593.6|592.9|593.1|592.8|4551
1655190440000|2022-06-14 07:07:20|593.4|592.9|593.6|592.8|593.6|592.9|593.4|592.8|340
1655190450000|2022-06-14 07:07:30|593.5||593.4||593.5||593.4||0
1655190460000|2022-06-14 07:07:40|593.5|592.9|593.5|592.8|593.6|592.9|593.5|592.8|0
1655190480000|2022-06-14 07:08:00|593.4|592.5|591.9|591.3|593.4|592.5|591.9|591.3|3427
1655190490000|2022-06-14 07:08:10|591.8|591|591.4|590.4|591.8|591|591.4|590.3|1500
1655190500000|2022-06-14 07:08:20|591.5|590.5|591.2|590.4|591.9|591.1|591.2|590|2804
1655190510000|2022-06-14 07:08:30|591.1||591.2||591.2||591.1||0
1655190520000|2022-06-14 07:08:40||590.5||590.5||590.7||590.5|0
1655190530000|2022-06-14 07:08:50|591.1|590.4|591.2|590.4|591.2|590.8|590.9|590.4|1114
1655190540000|2022-06-14 07:09:00||590.6||590.6||590.6||590.6|0
1655190550000|2022-06-14 07:09:10|591.1|590.4|589.4|588.5|591.1|590.4|589.4|588.3|23728
1655190560000|2022-06-14 07:09:20|589.3|588.2|589.8|589|589.9|589.1|589.2|588.2|673
1655190570000|2022-06-14 07:09:30|589.7||589.7||589.7||589.7||0
1655190580000|2022-06-14 07:09:40|589.6|589.1|589.6|589|589.6|589.1|589.6|589|1200
1655190590000|2022-06-14 07:09:50|589.7|589.1|589.5|588.7|590.4|589.6|589.5|588.5|4136
1655190600000|2022-06-14 07:10:00|589.4|588.3|589.4|588.4|589.5|588.6|588.6|587.5|244
1655190610000|2022-06-14 07:10:10|589.3|588.3|589|588.1|589.3|588.7|589|588.1|0
1655190620000|2022-06-14 07:10:20|588.9|588|589.3|588.6|589.9|589.1|588.8|588|5526
1655190630000|2022-06-14 07:10:30|589.2|588.5|588.7|588.1|589.3|588.5|588.6|588|4128
1655190640000|2022-06-14 07:10:40|588.6|588|588.3|587.6|588.6|588|587.6|586.5|36670
1655190650000|2022-06-14 07:10:50|588.2|587.7|587.7|587.1|588.2|587.8|587.7|587.1|2278
1655190660000|2022-06-14 07:11:00|587.6|587.4|588|587.5|588|587.5|587.5|587.1|600
1655190670000|2022-06-14 07:11:10|587.9|587.6|587.8|587.1|588.2|587.6|587.8|587.1|718
1655190680000|2022-06-14 07:11:20|587.7|587.3|587.6|587.1|587.7|587.3|587.6|587.1|0
1655190690000|2022-06-14 07:11:30|587.7|587.3|587.7|587.3|587.7|587.4|587.7|587.1|146
1655190700000|2022-06-14 07:11:40|587.9|587.4|586.7|585.9|588.1|587.6|586.7|585.7|4187
1655190710000|2022-06-14 07:11:50|586.6|585.7|587.3|586.7|587.5|586.8|586.5|585.7|4136
1655190720000|2022-06-14 07:12:00|587.2|586.5|587.2|586.6|587.3|586.6|587.1|586.4|1001
1655190730000|2022-06-14 07:12:10|587.1|586.4|587.1|586.4|587.2|586.4|587|586.4|0
1655190740000|2022-06-14 07:12:20|587|586.2|585.9|585.3|587|586.2|585.3|584.8|40913
1655190750000|2022-06-14 07:12:30|586|585.4|586.1|585.4|586.6|585.9|586|585.4|2356
1655190760000|2022-06-14 07:12:40|||||||||16
1655190770000|2022-06-14 07:12:50|586|585.2|585.6|584.8|586|585.2|585.6|584.8|247
1655190780000|2022-06-14 07:13:00|585.5|584.9|585.5|584.8|586|585|585.3|584.8|519
1655190790000|2022-06-14 07:13:10|585.6|584.9|585.9|585|586.1|585.4|585.6|584.9|6285
1655190800000|2022-06-14 07:13:20|586|585.3|585.8|585|586|585.3|585.8|585|0
1655190810000|2022-06-14 07:13:30||585.1||585||585.1||585|0
1655190820000|2022-06-14 07:13:40|586|585.1|587|586|587|586|586|585.1|3388
1655190830000|2022-06-14 07:13:50|586.9|585.9|586.7|585.9|586.9|585.9|586.7|585.9|0
1655190840000|2022-06-14 07:14:00|586.6|585.8|586.3|585.6|586.6|585.8|586.3|585.6|0
1655190850000|2022-06-14 07:14:10|585.4|585.5|585.6|585.1|586.2|585.5|585.4|585.1|4313
1655190860000|2022-06-14 07:14:20|585.8|585|585.6|585.1|585.9|585.1|585.1|584.8|4020
1655190870000|2022-06-14 07:14:30|585.5|584.9|585.5|584.8|585.5|584.9|585.5|584.8|0
1655190880000|2022-06-14 07:14:40|585.6|584.9|585|584.8|585.6|584.9|584.9|584.8|11247
1655190890000|2022-06-14 07:14:50|585.4|584.9|584.7|583.8|585.6|584.9|584.7|583.8|22198
1655190900000|2022-06-14 07:15:00||583.9||584.1||584.1||583.9|0
1655190910000|2022-06-14 07:15:10|584.6|584.2|584.2|583.8|585|584.4|584.2|583.8|4190
1655190920000|2022-06-14 07:15:20|584.3|583.9|584.5|583.8|584.5|583.9|584.3|583.8|2398
1655190930000|2022-06-14 07:15:30|584.4|584.4|584.8|584.3|584.8|584.4|584.4|583.8|4081
1655190940000|2022-06-14 07:15:40|585|584.8|585.3|584.8|585.4|584.9|584.9|584.8|475
1655190950000|2022-06-14 07:15:50|585.2|584.9|585.2|584.8|585.4|584.9|585|584.8|164
1655190960000|2022-06-14 07:16:00|585.1|584.6|584.8|584.4|585.1|584.6|584.8|584.4|4204
1655190980000|2022-06-14 07:16:20|584.7||584.7||584.7||584.7||0
1655191000000|2022-06-14 07:16:40|584.6|584.3|584.5|584.3|584.6|584.3|584.4|584.3|1040
1655191010000|2022-06-14 07:16:50|584.4||584.5||584.5||584.4||1582
1655191020000|2022-06-14 07:17:00|584.4||584.4||584.5||584.4||4228
1655191030000|2022-06-14 07:17:10|584.5|583.9|584.2|583.7|584.5|583.9|584|583.7|3566
1655191040000|2022-06-14 07:17:20|584.1|583.8|583.5|583|584.1|583.8|583.5|582.9|15026
1655191050000|2022-06-14 07:17:30|583.6|583.1|583.4|582.9|583.8|583.3|583.4|582.8|3065
1655191060000|2022-06-14 07:17:40|583.3|582.8|582.8|582.5|583.3|582.8|582.8|582.5|842
1655191070000|2022-06-14 07:17:50|582.9|582.6|583|582.5|583|582.7|582.8|582.5|2006
1655191080000|2022-06-14 07:18:00|583.1|583|583|582.5|583.3|583|582.8|582.5|8365
1655191090000|2022-06-14 07:18:10|582.9|582.6|582.8|582.5|583|582.7|582.8|582.5|2198
1655191100000|2022-06-14 07:18:20|582.7|582.6|583.8|583.4|583.8|583.4|582.6|582.6|4878
1655191110000|2022-06-14 07:18:30||583.3||583.3||583.3||583.3|0
1655191120000|2022-06-14 07:18:40|583.7|583.2|583|582.6|583.7|583.2|583|582.5|19570
1655191130000|2022-06-14 07:18:50||582.5||582.6||582.6||582.5|0
1655191150000|2022-06-14 07:19:10|582.9|582.5|583|582.5|583.1|582.6|582.6|582.5|8922
1655191160000|2022-06-14 07:19:20||582.6||582.5||582.6||582.5|0
1655191170000|2022-06-14 07:19:30|583.1|582.6|583.4|582.8|583.4|582.9|583.1|582.6|1688
1655191180000|2022-06-14 07:19:40|583.5|582.9|583.7|583.3|584|583.4|583.3|582.9|4100
1655191190000|2022-06-14 07:19:50|583.8|583.1|583.6|583|583.9|583.1|583.6|583|697
1655191200000|2022-06-14 07:20:00|583.5|583.1|584|583.4|584|583.5|583.5|583.1|3800
1655191210000|2022-06-14 07:20:10|583.9|583.3|583.6|583.1|583.9|583.3|583.6|583.1|90
1655191220000|2022-06-14 07:20:20|583.5|583|582.7|582.1|583.5|583|582.7|582|0
1655191230000|2022-06-14 07:20:30|582.6|582|582.5|582|582.6|582|582.4|582|0
1655191240000|2022-06-14 07:20:40|582.6|581.8|581.3|580.8|582.6|581.8|581.2|580.5|35973
1655191250000|2022-06-14 07:20:50|581.2|581|581.1|580.7|581.2|581|581.1|580.6|5723
1655191260000|2022-06-14 07:21:00|581.3|580.8|581.3|580.9|581.3|581|581.3|580.7|1353
1655191270000|2022-06-14 07:21:10|581.2|580.7|581.1|580.5|581.2|580.7|581|580.4|1690
1655191280000|2022-06-14 07:21:20|581.2|580.6|581.3|580.8|581.3|580.8|581.2|580.6|0
1655191290000|2022-06-14 07:21:30|581.2|580.7|580.9|580.4|581.2|580.7|580.9|580.4|0
1655191300000|2022-06-14 07:21:40|581|580.5|581.1|580.4|581.4|581|580.9|580.2|4451
1655191310000|2022-06-14 07:21:50|581|580.5|581.1|580.5|581.1|580.5|581|580.4|0
1655191320000|2022-06-14 07:22:00|581|580.6|581|580.5|581|580.6|581|580.5|0
1655191330000|2022-06-14 07:22:10|581.1|580.6|581|580.4|581.5|580.9|581|580.4|909
1655191340000|2022-06-14 07:22:20|581.1|580.5|581|580.5|581.1|580.5|581|580.4|686
1655191350000|2022-06-14 07:22:30|581.2|580.6|581.4|580.7|581.4|580.7|581.2|580.6|51
1655191360000|2022-06-14 07:22:40|581.3|580.8|581|580.5|581.3|580.8|581|580.5|0
1655191370000|2022-06-14 07:22:50|580.9|580.4|580.9|580.3|580.9|580.4|580.9|580.3|0
1655191380000|2022-06-14 07:23:00|581|580.4|581.1|580.5|581.4|580.7|581|580.4|0
1655191390000|2022-06-14 07:23:10|581|580.4|581|580.5|581|580.5|581|580.4|16
1655191400000|2022-06-14 07:23:20|581.1|580.6|581.1|580.5|581.2|580.6|581.1|580.5|0
1655191410000|2022-06-14 07:23:30|581|580.4|581.1|580.6|581.3|581.1|581|580.4|23000
1655191420000|2022-06-14 07:23:40||580.5||580.6||580.6||580.5|0
1655191430000|2022-06-14 07:23:50|581|580.5|581|580.6|581|580.6|581|580.4|0
1655191440000|2022-06-14 07:24:00|581.1|580.7|581.1|580.7|581.1|580.7|581.1|580.6|0
1655191450000|2022-06-14 07:24:10|581|580.5|580.3|579.8|581|580.5|579.9|579.5|77159
1655191460000|2022-06-14 07:24:20|580.4|579.9|580.4|579.9|580.5|580.1|580.4|579.8|3186
1655191470000|2022-06-14 07:24:30|580.5|580|580.8|580.2|580.8|580.4|580.5|580|5724
1655191480000|2022-06-14 07:24:40|580.6|580.3|581|580.5|581|580.6|580.6|580.1|960
1655191490000|2022-06-14 07:24:50|581.1|580.6|580.9|580.4|581.3|580.9|580.9|580.4|1200
1655191500000|2022-06-14 07:25:00|580.8|580.3|580.4|580|580.8|580.3|580.4|580|430
1655191510000|2022-06-14 07:25:10|580.3||580.1||580.3||580.1||9441
1655191520000|2022-06-14 07:25:20|580.2|579.8|579.9|579.3|580.2|579.8|579.9|579.2|57
1655191530000|2022-06-14 07:25:30|579.8|579.1|579.7|579.1|579.8|579.1|579.7|579|9
1655191540000|2022-06-14 07:25:40|579.9|579.2|580|579.3|580.1|579.9|579.9|579.2|12215
1655191550000|2022-06-14 07:25:50||579.4||579.4||579.4||579.4|0
1655191560000|2022-06-14 07:26:00|579.9|579.3|579.8|579.3|579.9|579.3|579.8|579.1|500
1655191570000|2022-06-14 07:26:10||579.2||579.2||579.2||579.2|0
1655191580000|2022-06-14 07:26:20|579.7||579.7||579.7||579.7||0
1655191590000|2022-06-14 07:26:30|579.6|579.1|579.1|578.4|579.6|579.1|579.1|578.3|0
1655191600000|2022-06-14 07:26:40|579|578.5|578.9|578.4|579|578.5|578.9|578.4|1500
1655191610000|2022-06-14 07:26:50|578.8|578.2|578.3|578|578.8|578.2|578.2|578|835
1655191620000|2022-06-14 07:27:00|578.4|578.1|578.8|578.4|578.8|578.4|578.4|578|3969
1655191630000|2022-06-14 07:27:10|578.7|578.3|579.2|578.7|579.3|578.7|578.7|578.3|439
1655191640000|2022-06-14 07:27:20|579.1|578.8|579.4|578.9|579.5|578.9|579.1|578.8|0
1655191650000|2022-06-14 07:27:30|579.3|579|579|578.6|579.5|579.1|579|578.5|2679
1655191660000|2022-06-14 07:27:40|579.1|578.7|579.2|578.7|579.5|579|579.1|578.6|1000
1655191670000|2022-06-14 07:27:50|579.3|578.8|579.5|579.1|579.5|579.1|579.3|578.8|0
1655191680000|2022-06-14 07:28:00|579.6|579.2|579.5|579|579.7|579.2|579.5|579|0
1655191690000|2022-06-14 07:28:10|579.6||579.5||579.6||579.5||0
1655191700000|2022-06-14 07:28:20|579.4|578.8|578.9|578.1|579.4|578.8|578.9|578.1|10000
1655191710000|2022-06-14 07:28:30|578.8|578.2|578.8|578.1|578.8|578.3|578.8|578.1|50
1655191720000|2022-06-14 07:28:40|578.7|578|578.6|578|578.7|578.1|578.6|578|519
1655191730000|2022-06-14 07:28:50|578.5|577.8|578.2|577.6|578.5|577.8|578.2|577.4|2217
1655191740000|2022-06-14 07:29:00|578.1|577.5|577.9|577.4|578.1|577.5|577.9|577.4|0
1655191750000|2022-06-14 07:29:10|578|577.6|577.6|577.1|578|577.6|576.9|576.4|23198
1655191760000|2022-06-14 07:29:20|577.7|577|577.7|577|577.9|577.6|577.7|577|3000
1655191770000|2022-06-14 07:29:30|577.8|577.1|578.1|577.5|578.1|577.6|577.8|577.1|600
1655191780000|2022-06-14 07:29:40||577.6||577.5||577.6||577.5|0
1655191790000|2022-06-14 07:29:50|578|577.4|577.9|577.4|578|577.4|577.9|577.4|0
1655191800000|2022-06-14 07:30:00|577.8|577.5|577.8|577.4|577.8|577.5|577.8|577.4|648
1655191810000|2022-06-14 07:30:10|577.7|577.3|577|576.6|577.7|577.3|577|576.5|477
1655191820000|2022-06-14 07:30:20|577.1|576.7|577.1|576.8|577.1|576.8|577.1|576.6|0
1655191830000|2022-06-14 07:30:30|577.3|576.9|577.7|577.3|577.8|577.4|577.3|576.8|3748
1655191850000|2022-06-14 07:30:50||577.4||577.3||577.4||577.3|200
1655191860000|2022-06-14 07:31:00|577.8|577.4|577.8|577.3|577.8|577.6|577.7|577.3|3776
1655191870000|2022-06-14 07:31:10|577.7||577.7||577.7||577.7||25
1655191880000|2022-06-14 07:31:20|577.6|577.1|577.4|577|577.6|577.1|577.4|577|5223
1655191890000|2022-06-14 07:31:30|577.3|576.8|577.6|577|577.6|577.1|576.9|576.5|14170
1655191900000|2022-06-14 07:31:40|577.7|577.1|577.8|577.3|577.8|577.3|577.7|577.1|0
1655191910000|2022-06-14 07:31:50|577.9|577.2|577.9|577.6|577.9|577.6|577.8|577.2|3718
1655191920000|2022-06-14 07:32:00|577.7||577.7||577.7||577.7||0
1655191930000|2022-06-14 07:32:10|578|577.9|578.3|577.8|578.3|578|577.9|577.4|21174
1655191940000|2022-06-14 07:32:20|578.2|577.9|579|578.5|579|578.6|578.2|577.9|4536
1655191950000|2022-06-14 07:32:30|578.9|578.4|579|578.4|579|578.4|578.8|578.4|0
1655191960000|2022-06-14 07:32:40|578.8|578.5|578.8|578.5|578.8|578.5|578.8|578.5|0
1655191970000|2022-06-14 07:32:50||578.4||578.4||578.4||578.4|0
1655191980000|2022-06-14 07:33:00|579|578.5|579.5|579.1|579.6|579.2|579|578.5|13283
1655191990000|2022-06-14 07:33:10|579.4|578.9|579.5|579|579.5|579.1|579|578.9|10008
1655192000000|2022-06-14 07:33:20|579.7|579.2|579.4|578.8|579.9|579.5|579|578.6|3080
1655192030000|2022-06-14 07:33:50||579.3||578.9||579.3||578.8|77
1655192040000|2022-06-14 07:34:00|579.3|578.7|579.3|578.8|579.3|578.8|579.1|578.6|0
1655192050000|2022-06-14 07:34:10|579.2|579|579.3|579|579.3|579|579.2|579|3153
1655192060000|2022-06-14 07:34:20|579.2||579.2||579.2||579.2||0
1655192070000|2022-06-14 07:34:30|579.3|579.1|579.2|579|579.3|579.1|579.2|579|150
1655192080000|2022-06-14 07:34:40|579.1|578.9|579.2|578.9|579.2|578.9|579.1|578.9|1847
1655192090000|2022-06-14 07:34:50|579.1|578.8|578.9|578.3|579.1|578.8|578.9|578.3|1828
1655192100000|2022-06-14 07:35:00||578.2||578.3||578.4||578.2|0
1655192110000|2022-06-14 07:35:10|579|578.4|578.9|578.4|579.2|578.8|578.9|578.4|200
1655192120000|2022-06-14 07:35:20|578.8|578.3|578.6|578.1|578.8|578.3|578.6|578|0
1655192150000|2022-06-14 07:35:50|578.7|578.2|578.7|578.1|578.8|578.4|578.7|578.1|220
1655192160000|2022-06-14 07:36:00|578.6|578|578.6|578|578.6|578|578.6|578|0
1655192170000|2022-06-14 07:36:10|578.5|578.1|578.5|578.1|578.5|578.1|578.5|578.1|0
1655192180000|2022-06-14 07:36:20|578.6|578.2|578.8|578.3|578.8|578.5|578.6|578.2|900
1655192190000|2022-06-14 07:36:30|578.9|578.4|578.6|578.3|578.9|578.5|578.4|578.3|7750
1655192200000|2022-06-14 07:36:40|578.8|578.4|578.9|578.4|578.9|578.5|578.8|578.4|368
1655192210000|2022-06-14 07:36:50|578.8|578.5|578.8|578.3|578.8|578.5|578.8|578.3|0
1655192220000|2022-06-14 07:37:00|579.1|578.4|578.5|578.1|579.2|578.5|578.5|578.1|10865
1655192230000|2022-06-14 07:37:10||578.2||578||578.2||578|180
1655192240000|2022-06-14 07:37:20|578.4|578.1|578.5|578|578.5|578.1|578.4|578|1100
1655192270000|2022-06-14 07:37:50|578.6|578.5|578.5|578|578.6|578.5|578.3|578|3800
1655192280000|2022-06-14 07:38:00||578.1||578.1||578.3||578.1|0
1655192290000|2022-06-14 07:38:10|578|577.9|578.5|578.1|578.5|578.1|578|577.9|3500
1655192300000|2022-06-14 07:38:20|578.4|578|578.4|578|578.4|578|578.4|578|0
1655192310000|2022-06-14 07:38:30|578.9|578.1|578.3|577.9|578.9|578.4|578.3|577.9|10914
1655192320000|2022-06-14 07:38:40|578.2|578|578.3|578|578.3|578|578.2|577.9|1000
1655192340000|2022-06-14 07:39:00|578.2|577.9|577.8|577.3|578.2|577.9|577.8|577.3|2542
1655192350000|2022-06-14 07:39:10|577.7|577.4|577.6|577.2|577.7|577.4|577.6|577.2|800
1655192360000|2022-06-14 07:39:20|577.5|577.1|577.5|577.1|577.5|577.1|577.5|577.1|0
1655192370000|2022-06-14 07:39:30|577.6|577.2|577.9|577.4|577.9|577.4|577.6|577.2|377
1655192380000|2022-06-14 07:39:40|578|577.5|578.3|577.7|578.3|577.7|578|577.5|0
1655192390000|2022-06-14 07:39:50||577.8||577.9||577.9||577.8|0
1655192400000|2022-06-14 07:40:00||577.8||577.8||577.8||577.8|0
1655192420000|2022-06-14 07:40:20|578.2||578.3||578.3||578.2||0
1655192430000|2022-06-14 07:40:30|578.4|577.9|579.3|578.8|579.4|578.8|578.4|577.9|2527
1655192440000|2022-06-14 07:40:40|579.5|579.4|579.4|578.9|579.5|579.4|579.4|578.8|10000
1655192450000|2022-06-14 07:40:50|579.6|579.5|579.8|579.5|579.8|579.6|579.6|579.5|18984
1655192460000|2022-06-14 07:41:00|579.9|579.6|580.3|580|580.5|580|579.9|579.6|1789
1655192490000|2022-06-14 07:41:30|580.2|579.9|580.3|580|580.3|580|580.2|579.9|473
1655192500000|2022-06-14 07:41:40|580.2|579.9|580.2|579.9|580.3|579.9|580|579.8|600
1655192510000|2022-06-14 07:41:50||579.8||579.8||579.8||579.8|0
1655192520000|2022-06-14 07:42:00|580|579.9|580.4|580.2|580.6|580.2|580|579.9|596
1655192530000|2022-06-14 07:42:10||580.1||580.1||580.1||580.1|0
1655192540000|2022-06-14 07:42:20|580.3|580|580.2|579.9|580.4|580|580|579.8|19000
1655192550000|2022-06-14 07:42:30|580.1|579.8|580|579.7|580.2|579.8|580|579.7|3799
1655192560000|2022-06-14 07:42:40|580.1|579.8|580.5|580.2|580.5|580.2|580.1|579.8|1735
1655192570000|2022-06-14 07:42:50|580.7|580.3|580.9|580.4|580.9|580.4|580.7|580.3|783
1655192580000|2022-06-14 07:43:00|581|580.5|580.9|580.5|581|580.5|580.9|580.5|0
1655192590000|2022-06-14 07:43:10|581|580.6|580.9|580.7|581.1|580.7|580.9|580.6|355
1655192600000|2022-06-14 07:43:20||580.6||580.5||580.6||580.5|3
1655192610000|2022-06-14 07:43:30|581|580.6|580.9|580.5|581.1|580.6|580.9|580.5|400
1655192640000|2022-06-14 07:44:00|580.8|580.4|580.6|580.3|581.1|580.7|580.6|580.3|1537
1655192650000|2022-06-14 07:44:10||580.4||580.4||580.4||580.4|0
1655192660000|2022-06-14 07:44:20|580.7|580.6|581|580.6|581.1|580.7|580.7|580.6|439
1655192670000|2022-06-14 07:44:30|581.1|580.7|581.4|581|581.5|581|581.1|580.7|200
1655192680000|2022-06-14 07:44:40|581.5|581.1|582|581.4|582|581.5|581.5|581.1|1333
1655192690000|2022-06-14 07:44:50|582.3|582.2|582.2|581.7|582.5|582.2|582.2|581.5|10000
1655192700000|2022-06-14 07:45:00|582.1|581.8|582.9|582.3|582.9|582.4|581.8|581.5|4551
1655192710000|2022-06-14 07:45:10|583|582.4|583|582.5|583.1|582.5|583|582.4|0
1655192720000|2022-06-14 07:45:20|582.9|582.6|583.1|582.9|583.1|582.9|582.9|582.6|688
1655192730000|2022-06-14 07:45:30||582.8||582.8||582.8||582.8|0
1655192750000|2022-06-14 07:45:50||582.9||582.9||582.9||582.8|701
1655192760000|2022-06-14 07:46:00|583.3|583|583.3|583|583.5|583|583.3|582.9|365
1655192770000|2022-06-14 07:46:10|583.4|583.1|584|583.4|584|583.4|583.4|583.1|2096
1655192780000|2022-06-14 07:46:20|584.1|583.5|584.2|583.9|584.6|584.1|584.1|583.5|22001
1655192790000|2022-06-14 07:46:30|584.3|584|584.2|584|584.4|584|584.2|584|200
1655192840000|2022-06-14 07:47:20|584.1|583.9|583.1|582.7|584.2|584|583.1|582.7|5961
1655192850000|2022-06-14 07:47:30|583.3|582.8|583.3|582.9|583.3|582.9|583.2|582.8|546
1655192860000|2022-06-14 07:47:40|583.2|582.8|582.5|582|583.3|582.8|582.3|581.8|4282
1655192870000|2022-06-14 07:47:50|582.6|582.1|582.7|582.3|582.7|582.3|582.6|582.1|1748
1655192880000|2022-06-14 07:48:00|582.9|582.4|583.1|582.5|583.1|582.5|582.9|582.4|840
1655192890000|2022-06-14 07:48:10|583||583||583.1||582.9||0
1655192910000|2022-06-14 07:48:30|583.1|582.6|583.2|582.7|583.4|582.7|583.1|582.6|577
1655192930000|2022-06-14 07:48:50|583.1|582.8|583|582.8|583.2|582.8|583|582.8|600
1655192940000|2022-06-14 07:49:00|582.9|582.6|582.8|582.2|582.9|582.6|582.8|582.2|0
1655192950000|2022-06-14 07:49:10|||||||||120
1655192960000|2022-06-14 07:49:20|582.7|582.1|582.6|582|582.7|582.1|582.6|582|100
1655192970000|2022-06-14 07:49:30|582.7|582.1|582.7|582.5|582.9|582.5|582.7|582.1|289
1655192990000|2022-06-14 07:49:50|582.6|582.3|581.8|581.3|582.6|582.3|581.8|581.3|34278
1655193000000|2022-06-14 07:50:00|581.7||581.7||581.7||581.7||0
1655193010000|2022-06-14 07:50:10|581.9|581.4|581.6|581.3|581.9|581.7|581.6|581.1|7228
1655193020000|2022-06-14 07:50:20|581.5|581.1|581.4|581|581.5|581.1|581.1|580.7|3686
1655193030000|2022-06-14 07:50:30|581.3||581.3||581.3||581.3||0
1655193040000|2022-06-14 07:50:40|581.4|581.1|581.6|581.2|582|581.5|581.4|581.1|5598
1655193050000|2022-06-14 07:50:50|581.5|581.1|581.6|581.2|581.6|581.2|581.5|581.1|306
1655193060000|2022-06-14 07:51:00|581.8|581.3|581.8|581.5|582|581.5|581.8|581.3|476
1655193070000|2022-06-14 07:51:10|582|581.6|582.2|581.9|582.5|582|582|581.6|1430
1655193080000|2022-06-14 07:51:20|582.1|581.7|581.9|581.3|582.1|581.7|581.9|581.3|1509
1655193090000|2022-06-14 07:51:30|582|581.4|582.1|581.5|582.1|581.5|582|581.4|0
1655193100000|2022-06-14 07:51:40||581.6||581.7||581.8||581.6|0
1655193110000|2022-06-14 07:51:50|582.2|581.8|581.8|581.5|582.4|582|581.6|581.5|27087
1655193140000|2022-06-14 07:52:20|581.7|581.3|581.5|581|581.7|581.3|581.4|581|3315
1655193150000|2022-06-14 07:52:30|581.4|581.1|581.9|581.4|581.9|581.4|581.4|581.1|786
1655193160000|2022-06-14 07:52:40|582|581.5|582|581.8|582.4|581.9|581.9|581.5|3738
1655193170000|2022-06-14 07:52:50|581.9|581.7|582.2|581.7|582.2|581.8|581.8|581.6|1563
1655193180000|2022-06-14 07:53:00|582.1|581.8|582|581.5|582.1|581.8|582|581.5|0
1655193190000|2022-06-14 07:53:10|582.1|581.6|582.1|581.8|582.2|581.8|582.1|581.6|0
1655193200000|2022-06-14 07:53:20|582.2|581.9|582.4|582|582.7|582|582.2|581.9|620
1655193210000|2022-06-14 07:53:30|582.5|582.1|582.7|582.1|582.7|582.2|582.5|581.9|180
1655193220000|2022-06-14 07:53:40|582.6|581.9|582|581.5|582.6|581.9|582|581.5|1085
1655193230000|2022-06-14 07:53:50|582.1||582||582.1||582||0
1655193240000|2022-06-14 07:54:00|581.9||581.8||581.9||581.6||1000
1655193250000|2022-06-14 07:54:10|581.7||581.6||581.7||581.6||2000
1655193260000|2022-06-14 07:54:20|581.7|581.3|581.6|581.3|581.8|581.3|581.6|581.3|0
1655193270000|2022-06-14 07:54:30|581.5|581.2|581.5|581|581.6|581.2|581.5|581|2000
1655193280000|2022-06-14 07:54:40|581.4|581.1|581.5|581|581.5|581.1|581.4|581|0
1655193290000|2022-06-14 07:54:50||581.1||581.1||581.1||581.1|0
1655193300000|2022-06-14 07:55:00|581.4|581|581.4|581|581.6|581.1|581.4|581|3843
1655193310000|2022-06-14 07:55:10|581.3|580.8|580.5|580|581.3|580.8|580.5|580|11394
1655193320000|2022-06-14 07:55:20|580.6|580.1|580.4|580|580.6|580.4|580.3|580|730
1655193340000|2022-06-14 07:55:40|580.6|580.1|580.6|580.1|580.6|580.2|580.6|580.1|100
1655193350000|2022-06-14 07:55:50|580|580|580.3|579.5|580.6|580.3|580|579.5|14339
1655193360000|2022-06-14 07:56:00|580.2|579.6|580.4|579.9|580.4|580.1|580|579.6|4375
1655193380000|2022-06-14 07:56:20|580.3|579.8|580.2|580|580.6|580.4|580.2|579.7|29198
1655193390000|2022-06-14 07:56:30|580.1|579.8|579.7|579.1|580.3|579.8|579.7|579.1|2964
1655193400000|2022-06-14 07:56:40|579.8|579.2|579.8|579.2|579.9|579.6|579.7|579.2|504
1655193410000|2022-06-14 07:56:50||579.3||579.3||579.4||579.3|140
1655193430000|2022-06-14 07:57:10|579.9|579.4|579.5|579|579.9|579.4|579.5|579|937
1655193450000|2022-06-14 07:57:30|579.6|579.1|579.6|579|579.6|579.1|579.6|579|0
1655193460000|2022-06-14 07:57:40|579.7||579.7||579.7||579.7||0
1655193470000|2022-06-14 07:57:50||579.1||579.5||579.5||579.1|0
1655193480000|2022-06-14 07:58:00|579.6|579|579.4|579|579.6|579.1|579.2|578.7|13526
1655193490000|2022-06-14 07:58:10|579.6|579.1|579.9|579.3|580|579.4|579.6|579.1|847
1655193500000|2022-06-14 07:58:20|579.8|579.2|579.6|579.1|579.8|579.2|579.6|579.1|0
1655193510000|2022-06-14 07:58:30|579.5|579.2|579.6|579.2|579.6|579.2|579.5|579.2|0
1655193520000|2022-06-14 07:58:40|579.7|579.3|580.4|579.8|580.4|579.8|579.7|579.3|2151
1655193530000|2022-06-14 07:58:50|580.3|580|580.6|580.1|580.7|580.1|580.3|580|0
1655193540000|2022-06-14 07:59:00|580.7|580.2|580.8|580.3|580.8|580.3|580.6|580.2|0
1655193550000|2022-06-14 07:59:10|580.7|580.2|580.7|580.2|580.7|580.2|580.7|580.2|0
1655193560000|2022-06-14 07:59:20|580.8|580.3|581.2|580.6|581.2|580.6|580.7|580.3|664
1655193570000|2022-06-14 07:59:30|581.3|580.7|581|580.6|581.3|580.7|580.8|580.4|2140
1655193580000|2022-06-14 07:59:40|580.9|580.4|581.2|580.7|581.2|581.1|580.6|580.2|5197
1655193590000|2022-06-14 07:59:50|581.3|580.8|581.2|580.8|581.4|580.8|581.2|580.8|0
1655193600000|2022-06-14 08:00:00|581.3|580.9|581.6|581|581.6|581|581.3|580.9|1000
1655193610000|2022-06-14 08:00:10|581.7|581.2|581.6|581.3|581.8|581.3|581.6|581.2|0
1655193620000|2022-06-14 08:00:20|581.8|581.4|581.8|581.5|581.9|581.6|581.8|581.3|250
1655193630000|2022-06-14 08:00:30|581.7||581.8||581.8||581.7||0
1655193640000|2022-06-14 08:00:40|581.9|581.6|581.9|581.6|581.9|581.6|581.8|581.5|500
1655193650000|2022-06-14 08:00:50|582|581.7|581.9|581.7|582|581.7|581.9|581.7|51
1655193660000|2022-06-14 08:01:00|582||582||582||582||0
1655193670000|2022-06-14 08:01:10|581.9|581.6|581.2|580.7|581.9|581.6|581.2|580.7|521
1655193680000|2022-06-14 08:01:20|581.1|580.5|581|580.5|581.1|580.5|581|580.5|1400
1655193690000|2022-06-14 08:01:30|581.1|580.6|581.1|580.7|581.1|580.7|581.1|580.6|300
1655193700000|2022-06-14 08:01:40|581|580.6|580.7|580.1|581|580.9|580.7|580.1|324
1655193710000|2022-06-14 08:01:50|580.6|580.2|580.3|580|580.6|580.2|580.3|580|590
1655193720000|2022-06-14 08:02:00|580.2|579.8|580|579.5|580.2|579.8|580|579.4|10
1655193730000|2022-06-14 08:02:10|579.9|579.4|579.8|579.3|579.9|579.4|579.8|579.3|0
1655193740000|2022-06-14 08:02:20|579.7|579.2|579.6|579|579.7|579.2|579.4|579|1000
1655193750000|2022-06-14 08:02:30|579.5|579.1|579.5|579|579.6|579.1|579.5|579|1100
1655193760000|2022-06-14 08:02:40||579.2||579.2||579.2||579.2|0
1655193770000|2022-06-14 08:02:50|579.6|579.3|579.6|579.2|579.7|579.5|579.6|579.2|1858
1655193790000|2022-06-14 08:03:10||579.3||579.3||579.4||579.3|62
1655193810000|2022-06-14 08:03:30|579.7|579.2|579.6|579.2|580.2|579.7|579.6|579.2|2313
1655193820000|2022-06-14 08:03:40|579.5|579.1|580.4|579.8|580.5|579.9|579.5|579|3212
1655193830000|2022-06-14 08:03:50|580.3|579.7|580.3|579.8|580.5|579.8|580.3|579.6|0
1655193840000|2022-06-14 08:04:00|580.4|579.7|580.9|580.2|580.9|580.2|580.3|579.6|0
1655193850000|2022-06-14 08:04:10|581|580.3|581.1|580.6|581.1|580.6|581|580.3|0
1655193860000|2022-06-14 08:04:20|581||581||581.1||580.9||0
1655193870000|2022-06-14 08:04:30|581.1||581.1||581.1||581||0
1655193880000|2022-06-14 08:04:40||580.7||580.6||580.7||580.6|0
1655193900000|2022-06-14 08:05:00|581|580.4|580.1|579.5|581|580.4|580.1|579.5|2423
1655193910000|2022-06-14 08:05:10|580.2|579.6|580.1|579.9|580.2|579.9|580.1|579.6|0
1655193920000|2022-06-14 08:05:20|580||580.1||580.1||580||1537
1655193930000|2022-06-14 08:05:30|580|580|580.3|579.9|580.3|580|580|579.9|1510
1655193940000|2022-06-14 08:05:40|580.4|580|580.2|579.9|580.4|580|580.2|579.9|1000
1655193950000|2022-06-14 08:05:50|580.1||580.1||580.1||580.1||0
1655193960000|2022-06-14 08:06:00|580.2|580|580.3|580.1|580.3|580.1|580.1|579.9|828
1655193970000|2022-06-14 08:06:10||580||579.9||580||579.9|0
1655193990000|2022-06-14 08:06:30|580.2||580.3||580.3||580.2||0
1655194000000|2022-06-14 08:06:40|580.2|580|580.5|579.9|580.5|580|580.1|579.9|1000
1655194010000|2022-06-14 08:06:50|580.6|580|580.8|580.5|580.9|580.5|580.6|579.9|0
1655194020000|2022-06-14 08:07:00|580.7||580.9||581||580.7||0
1655194030000|2022-06-14 08:07:10|581|580.6|580.6|579.9|581|580.7|580.4|579.9|375
1655194040000|2022-06-14 08:07:20|580.5|580|580.6|580.1|580.7|580.1|580.4|580|168
1655194050000|2022-06-14 08:07:30|580.5||580.6||580.6||580.5||0
1655194070000|2022-06-14 08:07:50||580.2||580.1||580.3||580.1|28
1655194080000|2022-06-14 08:08:00|580.7|580.2|580.6|579.9|580.8|580.5|580.6|579.9|506
1655194090000|2022-06-14 08:08:10|580.5||580.4||580.5||580.4||0
1655194100000|2022-06-14 08:08:20|580.3||580.3||580.3||580.3||0
1655194110000|2022-06-14 08:08:30|580.4|580|580.8|580.4|581|580.6|580.4|580|2601
1655194120000|2022-06-14 08:08:40|580.7|580.3|580.8|580.4|580.8|580.4|580.7|580.1|0
1655194130000|2022-06-14 08:08:50|580.7||580.7||580.7||580.7||0
1655194140000|2022-06-14 08:09:00|580.6|580.2|580.5|580|580.6|580.2|580.3|579.9|433
1655194150000|2022-06-14 08:09:10|580.4|579.9|579.9|579.6|580.4|580|579.8|579.2|28283
1655194160000|2022-06-14 08:09:20|579.8|579.5|579.9|579.4|579.9|579.6|579.8|579.4|1327
1655194170000|2022-06-14 08:09:30|579.8|579.5|579.9|579.6|579.9|579.6|579.7|579.5|454
1655194180000|2022-06-14 08:09:40|580|579.7|579.7|579.4|580.1|579.8|579.7|579.4|626
1655194190000|2022-06-14 08:09:50|579.6|579.3|579.5|579.2|579.6|579.3|579.5|579.1|2
1655194200000|2022-06-14 08:10:00|579.6|579.3|579.6|579.2|579.6|579.4|579.6|579.2|303
1655194210000|2022-06-14 08:10:10|579.7|579.3|579.9|579.4|580.2|579.8|579.7|579.3|1813
1655194220000|2022-06-14 08:10:20||579.5||579.5||579.5||579.5|0
1655194240000|2022-06-14 08:10:40|580.1|579.6|580.2|579.7|580.6|580.1|580.1|579.6|1630
1655194260000|2022-06-14 08:11:00|580.3|579.8|580.2|579.7|580.6|580.1|580|579.7|2260
1655194270000|2022-06-14 08:11:10||579.8||579.8||579.8||579.8|0
1655194280000|2022-06-14 08:11:20|580.3|579.9|580.7|580.2|580.8|580.2|580.3|579.9|171
1655194290000|2022-06-14 08:11:30|580.5|580.3|580.9|580.6|581.3|580.9|580.5|580.2|4455
1655194300000|2022-06-14 08:11:40|581|580.7|581.3|580.9|581.3|580.9|581|580.7|0
1655194310000|2022-06-14 08:11:50|581.4|581|581.3|580.9|581.4|581|581.3|580.9|0
1655194330000|2022-06-14 08:12:10|581.2||581.2||581.2||581.1||0
1655194350000|2022-06-14 08:12:30|581.1|580.8|580.2|579.9|581.1|580.8|580|579.4|79025
1655194360000|2022-06-14 08:12:40|580.3|580|580.1|579.9|580.4|580.1|580.1|579.9|770
1655194370000|2022-06-14 08:12:50|580|579.7|579.9|579.5|580.2|579.7|579.7|579.1|2168
1655194380000|2022-06-14 08:13:00|579.8|579.4|579.9|579.6|579.9|579.7|579.8|579.4|239
1655194390000|2022-06-14 08:13:10|579.8|579.4|579.9|579.5|579.9|579.7|579.4|579.2|24800
1655194400000|2022-06-14 08:13:20|579.8|579.4|579.8|579.5|579.9|579.5|579.7|579.3|279
1655194410000|2022-06-14 08:13:30||579.4||579.4||579.6||579.3|0
1655194420000|2022-06-14 08:13:40|579.9|579.5|579.6|579.2|580|579.6|579.4|579|1865
1655194430000|2022-06-14 08:13:50|579.5|579.1|579.4|579|579.5|579.1|579.3|579|0
1655194440000|2022-06-14 08:14:00|579.3||579.2||579.3||579.2||0
1655194450000|2022-06-14 08:14:10|579.1|578.9|578.9|578.5|579.1|578.9|578.9|578.4|1263
1655194460000|2022-06-14 08:14:20|578.8|578.6|579|578.5|579|578.7|578.8|578.5|703
1655194470000|2022-06-14 08:14:30|578.9||578.9||578.9||578.9||0
1655194490000|2022-06-14 08:14:50|579|578.6|579|578.5|579|578.6|579|578.5|0
1655194500000|2022-06-14 08:15:00|578.9|578.6|579|578.5|579|578.7|578.9|578.5|823
1655194510000|2022-06-14 08:15:10|578.9|578.4|577.9|577.3|578.9|578.4|577.9|577.1|10836
1655194520000|2022-06-14 08:15:20|577.8|577.4|577.8|577.4|577.9|577.5|577.7|577.4|939
1655194530000|2022-06-14 08:15:30|577.9|577.5|577.9|577.4|577.9|577.6|577.8|577.4|1569
1655194540000|2022-06-14 08:15:40|577.8|577.5|577.9|577.4|577.9|577.5|577.8|577.4|500
1655194550000|2022-06-14 08:15:50|578|577.5|577.9|577.4|578|577.5|577.9|577.4|1320
1655194560000|2022-06-14 08:16:00|577.8|577.5|577.9|577.4|577.9|577.5|577.8|577.4|24
1655194570000|2022-06-14 08:16:10||577.5||577.4||577.5||577.4|600
1655194580000|2022-06-14 08:16:20|578||578||578||578||0
1655194590000|2022-06-14 08:16:30|577.8|577.5|578|577.6|578|577.7|577.8|577.5|379
1655194600000|2022-06-14 08:16:40|577.9|577.5|577.8|577.4|577.9|577.5|577.7|577.4|0
1655194610000|2022-06-14 08:16:50|577.9||577.8||577.9||577.8||0
1655194620000|2022-06-14 08:17:00|577.9||577.9||577.9||577.8||0
1655194630000|2022-06-14 08:17:10|577.8|577.5|577.5|577.2|577.8|577.6|577.5|577|2059
1655194640000|2022-06-14 08:17:20|577.1|577|577.2|576.9|577.5|577.4|576.9|576.6|34260
1655194650000|2022-06-14 08:17:30|577.3|577|577.4|576.9|577.5|577.1|577.3|576.9|766
1655194660000|2022-06-14 08:17:40|577.3|577|577.5|577|577.5|577.2|577.3|577|9703
1655194670000|2022-06-14 08:17:50|577.4|577.1|577.5|577.1|577.5|577.1|577.4|577|862
1655194680000|2022-06-14 08:18:00|577.4||577.5||577.5||577.4||0
1655194690000|2022-06-14 08:18:10|577.3||577.4||577.5||577.3||0
1655194700000|2022-06-14 08:18:20|577.5|577.2|577.5|577.2|577.5|577.3|577.5|577.2|610
1655194710000|2022-06-14 08:18:30|577.6|577.3|577.6|577|577.6|577.4|577.3|577|6447
1655194730000|2022-06-14 08:18:50|577.5|576.9|577|576.6|577.5|576.9|577|576.6|1653
1655194740000|2022-06-14 08:19:00|576.9||577.1||577.1||576.9||0
1655194750000|2022-06-14 08:19:10|577||576.9||577||576.9||0
1655194760000|2022-06-14 08:19:20|577|576.7|576.9|576.6|577|576.7|576.9|576.6|517
1655194820000|2022-06-14 08:20:20||576.7||576.6||576.7||576.6|37
1655194830000|2022-06-14 08:20:30|577.1|576.7|577.1|576.7|577.1|576.8|577|576.6|2817
1655194840000|2022-06-14 08:20:40||576.6||576.7||576.7||576.6|0
1655194850000|2022-06-14 08:20:50||576.6||576.6||576.7||576.6|0
1655194860000|2022-06-14 08:21:00||576.7||576.8||576.8||576.7|100
1655194870000|2022-06-14 08:21:10|577|576.7|577|576.6|577|576.7|577|576.6|0
1655194880000|2022-06-14 08:21:20|576.9||576.8||577||576.8||0
1655194890000|2022-06-14 08:21:30|576.9|576.7|577.4|577|577.7|577.1|576.9|576.7|1016
1655194900000|2022-06-14 08:21:40||576.9||576.9||576.9||576.9|0
1655194910000|2022-06-14 08:21:50|577.5|577|577.4|577|577.6|577.1|577.4|577|0
1655194920000|2022-06-14 08:22:00|577.5||577.6||577.6||577.5||0
1655194930000|2022-06-14 08:22:10|577.7|577.1|578.1|577.6|578.1|577.7|577.7|577.1|0
1655194960000|2022-06-14 08:22:40|578.2|577.7|578|577.6|578.3|577.8|578|577.6|600
1655194980000|2022-06-14 08:23:00||577.7||577.7||577.7||577.7|0
1655194990000|2022-06-14 08:23:10|577.9|577.6|578.5|578|578.5|578|577.8|577.5|1992
1655195000000|2022-06-14 08:23:20|578.6|578.1|578.4|577.9|578.7|578.2|578.4|577.9|500
1655195010000|2022-06-14 08:23:30|578.3|577.8|578.2|577.9|578.4|578|578.1|577.8|400
1655195020000|2022-06-14 08:23:40|578.1||578.4||578.4||578.1||0
1655195030000|2022-06-14 08:23:50|578.3|578|578.3|577.9|578.4|578|578.2|577.9|1000
1655195040000|2022-06-14 08:24:00|578.4|578|578.4|578.1|578.7|578.2|578.4|577.9|2200
1655195050000|2022-06-14 08:24:10|578.5|578.2|578.8|578.3|578.8|578.3|578.5|578.1|0
1655195060000|2022-06-14 08:24:20|578.7|578.1|578.1|577.6|578.7|578.1|578.1|577.6|2155
1655195070000|2022-06-14 08:24:30|578.2|577.7|578.7|578.1|578.7|578.2|578.2|577.7|1026
1655195080000|2022-06-14 08:24:40|578.6|578|578.6|578|578.6|578|578.5|578|0
1655195090000|2022-06-14 08:24:50|578.5|577.9|578.5|578|578.5|578|578.2|577.9|470
1655195100000|2022-06-14 08:25:00|578.6|578.1|578.7|578.1|578.7|578.1|578.6|578.1|0
1655195110000|2022-06-14 08:25:10|578.5|577.9|578.5|578|578.5|578|578.4|577.9|0
1655195120000|2022-06-14 08:25:20|578.4||578.4||578.5||578.4||69
1655195130000|2022-06-14 08:25:30|578.5|577.9|578.5|578|578.5|578|578.3|577.9|0
1655195140000|2022-06-14 08:25:40|578.4|577.9|578.1|577.7|578.4|578|577.9|577.7|3651
1655195150000|2022-06-14 08:25:50|578|577.8|578.2|578|578.2|578|578|577.8|382
1655195160000|2022-06-14 08:26:00|578.3|578.1|579|578.5|579.1|578.7|578.3|578|1883
1655195170000|2022-06-14 08:26:10|579.1||579||579.1||579||0
1655195180000|2022-06-14 08:26:20|578.9|578.6|579.2|578.6|579.2|578.7|578.9|578.6|827
1655195190000|2022-06-14 08:26:30|579.3|578.7|579.2|578.8|579.4|578.8|579.2|578.7|0
1655195200000|2022-06-14 08:26:40|579.3||579.2||579.3||579.2||0
1655195210000|2022-06-14 08:26:50|579.3|578.9|579.5|579.1|579.7|579.1|579.3|578.9|500
1655195220000|2022-06-14 08:27:00|579.6|579.2|579.7|579.2|579.7|579.2|579.6|579.1|0
1655195230000|2022-06-14 08:27:10|579.6||579.6||579.6||579.5||0
1655195240000|2022-06-14 08:27:20|579.5|579.3|579.7|579.3|579.7|579.4|579.5|579.3|500
1655195250000|2022-06-14 08:27:30|579.8|579.4|579.8|579.5|580|579.6|579.8|579.4|391
1655195280000|2022-06-14 08:28:00|579.7|579.4|579.6|579.4|579.7|579.4|579.5|579.3|863
1655195290000|2022-06-14 08:28:10|579.5|579.3|579.4|579|579.5|579.3|579.3|579|7135
1655195300000|2022-06-14 08:28:20|579.5|579.1|579.6|579.2|579.6|579.3|579.5|579.1|1400
1655195310000|2022-06-14 08:28:30|579.5|579.1|579.6|579.2|579.6|579.3|579.5|579.1|0
1655195320000|2022-06-14 08:28:40|579.5|579.1|579.4|579.2|579.5|579.2|579.3|579.1|283
1655195330000|2022-06-14 08:28:50|579.5|579.3|579.1|578.8|579.6|579.3|579|578.8|4144
1655195340000|2022-06-14 08:29:00|579.2|578.7|578.8|578.4|579.2|578.7|578.8|578.4|0
1655195350000|2022-06-14 08:29:10|578.9||578.7||578.9||578.7||0
1655195360000|2022-06-14 08:29:20|578.8|578.5|578.9|578.4|579|578.6|578.8|578.4|931
1655195370000|2022-06-14 08:29:30|578.8||578.6||578.8||578.6||0
1655195380000|2022-06-14 08:29:40|578.7||578.7||578.8||578.7||0
1655195390000|2022-06-14 08:29:50|578.6|578.2|578.4|577.7|578.7|578.2|578.4|577.7|400
1655195400000|2022-06-14 08:30:00|578.3|577.6|578.1|577.5|578.3|577.6|578|577.5|0
1655195410000|2022-06-14 08:30:10|578|577.6|578|577.6|578.1|577.6|578|577.6|0
1655195420000|2022-06-14 08:30:20|577.9|577.7|578|577.6|578|577.7|577.9|577.6|2000
1655195440000|2022-06-14 08:30:40|577.9|577.4|577.7|577.4|577.9|577.4|577.7|577.4|245
1655195450000|2022-06-14 08:30:50|577.8||577.6||577.8||577.6||0
1655195460000|2022-06-14 08:31:00|577.7|577.5|577.8|577.4|577.8|577.5|577.7|577.4|9
1655195470000|2022-06-14 08:31:10|577.7|577.3|577.7|577.3|577.8|577.3|577.7|577.3|796
1655195480000|2022-06-14 08:31:20|577.8||577.7||577.8||577.7||0
1655195490000|2022-06-14 08:31:30|577.6||577.7||577.7||577.5||0
1655195510000|2022-06-14 08:31:50||577.4||577.3||577.4||577.3|200
1655195530000|2022-06-14 08:32:10|577.9|577.4|577.9|577.6|578|577.8|577.9|577.4|1161
1655195550000|2022-06-14 08:32:30||577.4||577.5||577.5||577.4|0
1655195580000|2022-06-14 08:33:00|578|577.6|578.8|578.3|578.9|578.3|578|577.6|941
1655195590000|2022-06-14 08:33:10|578.9|578.4|579.1|578.6|579.1|578.6|578.7|578.1|1368
1655195600000|2022-06-14 08:33:20|579.2|578.7|579.3|578.7|579.3|578.7|579.2|578.7|0
1655195610000|2022-06-14 08:33:30|579.4|579|579.4|579|579.6|579|579.4|579|0
1655195620000|2022-06-14 08:33:40|579.5|579.1|579.6|579.2|579.6|579.3|579.5|579.1|557
1655195630000|2022-06-14 08:33:50||579.3||579.3||579.3||579.3|0
1655195640000|2022-06-14 08:34:00|579.7||579.7||579.8||579.7||0
1655195650000|2022-06-14 08:34:10|579.6|579.4|579.6|579.3|579.6|579.5|579.6|579.3|0
1655195660000|2022-06-14 08:34:20|579.9|579.5|579.9|579.5|580|579.6|579.8|579.5|1000
1655195670000|2022-06-14 08:34:30|580||579.9||580||579.9||0
1655195680000|2022-06-14 08:34:40|580|579.6|580.4|580.1|580.4|580.1|580|579.6|7220
1655195690000|2022-06-14 08:34:50|580.5|580.2|581.1|580.8|581.3|580.8|580.5|580.1|13006
1655195700000|2022-06-14 08:35:00|581.2|580.6|580.5|580.1|581.2|580.6|580.4|580|298
1655195710000|2022-06-14 08:35:10|580.6|580.2|581.2|580.6|581.2|580.6|580.6|580.2|835
1655195720000|2022-06-14 08:35:20|581.3|580.7|581.1|580.6|581.5|580.8|581.1|580.6|1000
1655195730000|2022-06-14 08:35:30|581|580.5|580.9|580.3|581.1|580.5|580.8|580.3|0
1655195740000|2022-06-14 08:35:40|580.8||580.9||580.9||580.7||0
1655195750000|2022-06-14 08:35:50|581|580.2|580.5|580|581|580.2|580.4|579.9|0
1655195760000|2022-06-14 08:36:00||579.9||579.9||579.9||579.9|0
1655195770000|2022-06-14 08:36:10|580.4|579.8|580|579.5|580.4|579.8|580|579.4|0
1655195780000|2022-06-14 08:36:20|579.9|579.3|579.9|579.3|579.9|579.3|579.8|579.2|0
1655195800000|2022-06-14 08:36:40|580.1|579.4|580.1|579.8|580.2|579.9|580.1|579.4|279
1655195820000|2022-06-14 08:37:00|580.3|579.9|580.4|580|580.4|580|580.3|579.9|373
1655195830000|2022-06-14 08:37:10|580.3|580.1|581.1|580.5|581.1|580.5|580.3|580.1|2426
1655195840000|2022-06-14 08:37:20|581||581||581||581||0
1655195850000|2022-06-14 08:37:30|580.9||580.9||580.9||580.8||0
1655195860000|2022-06-14 08:37:40|580.8|580.4|580.2|579.7|580.8|580.4|580.2|579.6|406
1655195870000|2022-06-14 08:37:50|||||||||29
1655195880000|2022-06-14 08:38:00|580.1|579.8|580.4|579.9|580.4|579.9|580|579.5|0
1655195890000|2022-06-14 08:38:10|580.5|579.8|580.3|579.8|580.5|579.8|580.3|579.8|0
1655195900000|2022-06-14 08:38:20|580.4|579.9|580.4|579.9|580.4|579.9|580.2|579.9|482
1655195910000|2022-06-14 08:38:30|580.3|579.8|580.1|579.5|580.3|579.8|580|579.5|360
1655195920000|2022-06-14 08:38:40|580|579.8|580|579.5|580.1|579.8|579.9|579.5|241
1655195930000|2022-06-14 08:38:50|579.9|579.6|580|579.6|580|579.8|579.9|579.6|370
1655195940000|2022-06-14 08:39:00||579.7||579.8||579.8||579.7|0
1655195950000|2022-06-14 08:39:10|580.2|580|580.3|579.9|580.4|580|580|579.5|2544
1655195960000|2022-06-14 08:39:20|580.2|579.8|580.3|580|580.3|580.1|579.9|579.5|11615
1655195970000|2022-06-14 08:39:30|580.2|580.1|580.2|579.9|580.4|580.1|580.1|579.9|8660
1655195980000|2022-06-14 08:39:40|580.3|580|580.1|579.7|580.4|580|580.1|579.7|3085
1655195990000|2022-06-14 08:39:50|580|579.8|580.2|579.8|580.3|579.8|579.9|579.8|932
1655196000000|2022-06-14 08:40:00|580.3|579.9|580.3|579.9|580.5|580.1|580.1|579.9|0
1655196010000|2022-06-14 08:40:10|580.2|579.7|580.2|579.7|580.2|579.7|580|579.7|231
1655196020000|2022-06-14 08:40:20|580.1||580.1||580.2||580.1||0
1655196030000|2022-06-14 08:40:30|580||580.1||580.2||580||0
1655196040000|2022-06-14 08:40:40|580|579.8|580|579.7|580.3|579.8|580|579.7|1000
1655196050000|2022-06-14 08:40:50|580.1|579.9|580.2|579.9|580.2|580|580.1|579.9|59
1655196060000|2022-06-14 08:41:00|580.3|580|580.5|580.1|581.1|580.5|580.3|580|1398
1655196070000|2022-06-14 08:41:10|580.6||580.6||580.6||580.5||0
1655196080000|2022-06-14 08:41:20|580.7|580.2|580.5|580.2|580.8|580.2|580.5|580.2|0
1655196090000|2022-06-14 08:41:30|580.4|580.1|580.2|579.8|580.4|580.1|580.1|579.8|15
1655196100000|2022-06-14 08:41:40|580.1||580.2||580.2||580.1||0
1655196110000|2022-06-14 08:41:50|580.1||580||580.1||579.9||0
1655196120000|2022-06-14 08:42:00|580.1||580.1||580.2||580.1||0
1655196130000|2022-06-14 08:42:10|580|579.7|580|579.7|580|579.8|579.9|579.7|1300
1655196140000|2022-06-14 08:42:20|579.9|579.6|579.8|579.5|579.9|579.6|579.8|579.5|0
1655196150000|2022-06-14 08:42:30|579.9|579.6|579.9|579.6|579.9|579.7|579.8|579.6|500
1655196160000|2022-06-14 08:42:40|580|579.7|580.2|579.8|580.3|579.9|580|579.7|1054
1655196190000|2022-06-14 08:43:10|580.1|579.9|580.2|580|580.2|580|580.1|579.8|0
1655196200000|2022-06-14 08:43:20|580.1|579.8|580|579.6|580.1|579.8|580|579.6|3
1655196210000|2022-06-14 08:43:30|579.9||579.9||579.9||579.8||0
1655196220000|2022-06-14 08:43:40|580||580||580||580||0
1655196230000|2022-06-14 08:43:50|579.9|579.5|580.3|580.1|580.3|580.1|579.8|579.5|6089
1655196240000|2022-06-14 08:44:00|580.4||580.3||580.4||580.3||0
1655196250000|2022-06-14 08:44:10||580||580||580||580|0
1655196260000|2022-06-14 08:44:20|580.4|580.1|580.9|580.6|581|580.6|580.4|580.1|1973
1655196270000|2022-06-14 08:44:30|581||581||581.2||580.8||160
1655196280000|2022-06-14 08:44:40|581.1||581.1||581.1||581.1||0
1655196300000|2022-06-14 08:45:00||580.7||580.9||581||580.7|0
1655196320000|2022-06-14 08:45:20|581|580.8|580.9|580.5|581|580.8|580.8|580.4|561
1655196330000|2022-06-14 08:45:30|580.8|580.4|580.4|579.9|580.9|580.6|580.4|579.9|1939
1655196350000|2022-06-14 08:45:50||580||580||580||580|0
1655196360000|2022-06-14 08:46:00|580.5|580.1|580.6|580.1|580.6|580.4|580.5|580.1|0
1655196370000|2022-06-14 08:46:10|580.5|580|580.6|580.1|580.6|580.1|580.4|580|3834
1655196380000|2022-06-14 08:46:20|580.7|580.2|580.9|580.4|581|580.5|580.7|580.2|345
1655196390000|2022-06-14 08:46:30|581|580.5|581.2|580.7|581.2|580.7|581|580.5|0
1655196410000|2022-06-14 08:46:50|581|580.8|581|580.7|581|580.8|581|580.6|0
1655196420000|2022-06-14 08:47:00|580.9|580.6|580.8|580.3|581|580.6|580.8|580.3|0
1655196440000|2022-06-14 08:47:20|580.9|580.5|581|580.6|581|580.7|580.9|580.5|1000
1655196450000|2022-06-14 08:47:30|580.9|580.7|581|580.7|581|580.7|580.8|580.7|0
1655196460000|2022-06-14 08:47:40|581.1|580.8|581.2|580.8|581.2|580.9|581.1|580.8|1107
1655196470000|2022-06-14 08:47:50||580.7||580.7||580.7||580.7|0
1655196480000|2022-06-14 08:48:00|581.3|580.8|581.8|581.4|581.8|581.5|581.3|580.8|5111
1655196490000|2022-06-14 08:48:10|581.9|581.5|582|581.6|582|581.6|581.9|581.5|751
1655196500000|2022-06-14 08:48:20|582.1|581.7|581.8|581.4|582.3|581.8|581.8|581.4|1469
1655196510000|2022-06-14 08:48:30|581.7||581.7||581.7||581.6||0
1655196520000|2022-06-14 08:48:40|581.8||581.8||581.8||581.8||0
1655196530000|2022-06-14 08:48:50|581.9|582|582|581.5|582.1|582|581.8|581.5|28900
1655196540000|2022-06-14 08:49:00|581.9|581.4|582.5|582|582.5|582.1|581.9|581.4|4518
1655196550000|2022-06-14 08:49:10||582.1||582.1||582.1||582.1|0
1655196580000|2022-06-14 08:49:40|582.6|582.2|582.6|582.1|582.8|582.3|582|581.9|19412
1655196590000|2022-06-14 08:49:50|582.5||582.5||582.5||582.5||0
1655196600000|2022-06-14 08:50:00|582.6|580.8|581.7|581.6|582.6|581.6|581|580.7|75558
1655196610000|2022-06-14 08:50:10|581.9|581.7|582.1|581.7|582.1|581.7|581.9|581.6|2458
1655196620000|2022-06-14 08:50:20|582|581.8|581.9|581.7|582|581.8|581.9|581.7|376
1655196630000|2022-06-14 08:50:30|582||582.1||582.1||582||0
1655196640000|2022-06-14 08:50:40|582.2|581.8|582.3|582|582.6|582.4|582.2|581.8|1494
1655196650000|2022-06-14 08:50:50|582.2|581.9|582|581.5|582.3|581.9|582|581.5|268
1655196670000|2022-06-14 08:51:10|581.9|581.4|581.9|581.4|581.9|581.4|581.9|581.4|0
1655196680000|2022-06-14 08:51:20|582||582||582||581.9||0
1655196690000|2022-06-14 08:51:30||581.5||581.5||581.5||581.5|0
1655196700000|2022-06-14 08:51:40|582.1|581.6|582.3|581.9|582.5|581.9|582.1|581.6|572
1655196710000|2022-06-14 08:51:50|582.4||582.3||582.4||582.2||0
1655196720000|2022-06-14 08:52:00|582.4|582|582.4|581.9|582.4|582|582.4|581.9|207
1655196730000|2022-06-14 08:52:10|582.3|582|582.4|581.9|582.4|582.1|582.2|581.9|100
1655196740000|2022-06-14 08:52:20|582.3|581.4|581.9|581.4|582.4|581.4|581.9|581.4|1637
1655196750000|2022-06-14 08:52:30|581.8|581.3|581.8|581.3|581.8|581.4|581.7|581.2|200
1655196760000|2022-06-14 08:52:40||581.4||581.2||581.6||581.2|1460
1655196770000|2022-06-14 08:52:50|581.7|581.3|581.8|581.3|581.8|581.4|581.7|581.3|0
1655196790000|2022-06-14 08:53:10|581.7|581.2|581.6|581.1|581.8|581.5|581.5|581.1|2760
1655196800000|2022-06-14 08:53:20|581.7|581.2|581.6|581.1|581.8|581.5|581.6|581.1|950
1655196810000|2022-06-14 08:53:30|581.7||581.6||581.7||581.6||0
1655196820000|2022-06-14 08:53:40|581.5|580.9|581.3|580.9|581.6|580.9|581.2|580.8|237
1655196830000|2022-06-14 08:53:50|581.2||581.1||581.3||581.1||365
1655196840000|2022-06-14 08:54:00|581|580.7|581.2|580.8|581.3|580.8|581|580.6|1065
1655196850000|2022-06-14 08:54:10|581.3|580.9|581.3|580.9|581.3|580.9|581.3|580.9|1532
1655196860000|2022-06-14 08:54:20|581.2|580.8|581.1|580.7|581.2|580.8|581.1|580.7|0
1655196870000|2022-06-14 08:54:30|581|580.6|581|580.6|581|580.6|581|580.6|0
1655196880000|2022-06-14 08:54:40|581.1|580.7|581.1|580.6|581.3|580.7|580.9|580.6|5859
1655196890000|2022-06-14 08:54:50|581.2|580.7|581.1|580.7|581.2|580.7|581.1|580.7|0
1655196900000|2022-06-14 08:55:00|581|580.6|581.1|580.5|581.1|580.6|580.9|580.4|1000
1655196910000|2022-06-14 08:55:10|581|580.4|580.8|580.4|581|580.4|580.8|580.4|0
1655196960000|2022-06-14 08:56:00|580.7||580.6||580.7||580.6||0
1655196970000|2022-06-14 08:56:10|580.7|580.5|581.4|580.8|581.4|580.8|580.7|580.5|2352
1655196980000|2022-06-14 08:56:20|581.3|580.7|581.1|580.7|581.3|580.7|581.1|580.7|0
1655196990000|2022-06-14 08:56:30|581.2|580.6|581.1|580.7|581.2|580.7|581|580.6|0
1655197000000|2022-06-14 08:56:40|581|580.6|580.9|580.6|581|580.7|580.8|580.6|0
1655197010000|2022-06-14 08:56:50|580.8|580.5|580.8|580.2|580.8|580.5|580.7|580.2|1469
1655197020000|2022-06-14 08:57:00|580.7||580.8||580.8||580.6||0
1655197030000|2022-06-14 08:57:10|580.9|580.3|580.6|580.3|580.9|580.3|580.6|580.3|1000
1655197040000|2022-06-14 08:57:20|580.7|580.4|580.8|580.3|580.8|580.4|580.7|580.3|20
1655197050000|2022-06-14 08:57:30|580.9|580.4|580.8|580.3|580.9|580.4|580.8|580.3|13
1655197060000|2022-06-14 08:57:40|580.7||580.7||580.7||580.7||0
1655197070000|2022-06-14 08:57:50|580.8||580.7||580.8||580.7||0
1655197080000|2022-06-14 08:58:00|580.8||580.7||580.8||580.6||773
1655197110000|2022-06-14 08:58:30|580.8|580.2|580.5|580|580.8|580.2|580.4|580|89
1655197120000|2022-06-14 08:58:40|580.6||580.5||580.6||580.5||0
1655197130000|2022-06-14 08:58:50|580.4||580.3||580.4||580.3||0
1655197140000|2022-06-14 08:59:00|580.2|579.9|580.1|579.8|580.2|579.9|580.1|579.8|26713
1655197150000|2022-06-14 08:59:10|580.2||580.1||580.2||580||488
1655197160000|2022-06-14 08:59:20|580|579.7|580|579.7|580.1|579.7|580|579.7|0
1655197170000|2022-06-14 08:59:30|579.9||579.8||580||579.8||1
1655197180000|2022-06-14 08:59:40|||||||||15
1655197190000|2022-06-14 08:59:50|579.9||579.8||579.9||579.8||1021
1655197200000|2022-06-14 09:00:00|579.9|579.8|580.4|580.2|580.4|580.2|579.9|579.8|5181
1655197210000|2022-06-14 09:00:10|580.3|580.3|580.4|580.1|580.4|580.3|580.3|580|395
1655197250000|2022-06-14 09:00:50|580.3|580.2|580.4|580.1|580.4|580.2|580.3|580.1|215
1655197270000|2022-06-14 09:01:10|580.6|580.2|580.9|580.6|581.1|580.6|580.6|580.2|2426
1655197280000|2022-06-14 09:01:20|580.8|580.5|580.8|580.4|580.9|580.5|580.8|580.4|166
1655197290000|2022-06-14 09:01:30|580.9||580.9||580.9||580.9||0
1655197300000|2022-06-14 09:01:40|580.8||580.8||580.8||580.8||0
1655197310000|2022-06-14 09:01:50||580.5||580.5||580.5||580.5|0
1655197330000|2022-06-14 09:02:10|580.7|580.3|580.7|580.3|580.7|580.3|580.5|580.3|661
1655197340000|2022-06-14 09:02:20||580.4||580.4||580.5||580.3|0
1655197350000|2022-06-14 09:02:30||580.3||580.3||580.3||580.3|0
1655197360000|2022-06-14 09:02:40||580.4||580.3||580.5||580.3|0
1655197370000|2022-06-14 09:02:50||580.4||580.3||580.4||580.3|0
1655197390000|2022-06-14 09:03:10|580.9|580.8|580.7|580.4|581.1|580.8|580.7|580.4|10521
1655197400000|2022-06-14 09:03:20|580.8|580.3|580.6|580.3|580.9|580.3|580.6|580.3|0
1655197410000|2022-06-14 09:03:30|580.5|580.4|580.6|580.2|580.9|580.6|580.2|579.5|9113
1655197440000|2022-06-14 09:04:00||580.3||580.3||580.3||580.3|200
1655197450000|2022-06-14 09:04:10|580.7|580.4|580.9|580.5|581|580.9|580.7|580.4|492
1655197460000|2022-06-14 09:04:20|580.8|580.4|580.5|580.2|580.8|580.4|580.5|580.2|2961
1655197470000|2022-06-14 09:04:30|580.6||580.6||580.6||580.6||0
1655197480000|2022-06-14 09:04:40|580.7|580.3|580.7|580.3|580.8|580.3|580.7|580.2|1451
1655197490000|2022-06-14 09:04:50|580.6|580.2|580.6|580.2|580.7|580.2|580.6|580.2|0
1655197500000|2022-06-14 09:05:00|580.8|580.7|580.3|580.1|580.8|580.7|580.2|580.1|12137
1655197510000|2022-06-14 09:05:10|580.2|580|580.1|579.9|580.3|580|580|579.9|37008
1655197520000|2022-06-14 09:05:20|580|579.8|580|579.7|580|579.8|579.9|579.7|1443
1655197540000|2022-06-14 09:05:40|579.9|579.6|579.9|579.6|579.9|579.6|579.9|579.6|100
1655197550000|2022-06-14 09:05:50|||||||||1100
1655197560000|2022-06-14 09:06:00||579.5||579.5||579.5||579.5|200
1655197570000|2022-06-14 09:06:10|579.8|579.4|579.6|579.1|579.8|579.4|579.6|579.1|180
1655197580000|2022-06-14 09:06:20||579.2||579.2||579.2||579.2|0
1655197590000|2022-06-14 09:06:30|579.7|579.3|579.8|579.3|579.8|579.6|579.7|579.3|3701
1655197600000|2022-06-14 09:06:40||579.4||579.5||579.5||579.4|1000
1655197610000|2022-06-14 09:06:50|579.7|579.4|580.1|579.6|580.1|579.7|579.7|579.4|774
1655197630000|2022-06-14 09:07:10|580|579.7|580|579.5|580|579.8|580|579.5|7
1655197640000|2022-06-14 09:07:20|579.9||579.8||579.9||579.8||0
1655197650000|2022-06-14 09:07:30|579.9||579.9||579.9||579.8||0
1655197660000|2022-06-14 09:07:40|579.8||579.8||579.8||579.8||0
1655197670000|2022-06-14 09:07:50|579.7|579.4|579.4|578.9|579.7|579.4|579.4|578.9|1258
1655197680000|2022-06-14 09:08:00||579||579||579||579|172
1655197690000|2022-06-14 09:08:10|579.3|578.9|579.1|578.6|579.3|578.9|579.1|578.6|0
1655197700000|2022-06-14 09:08:20||578.7||578.7||578.7||578.7|0
1655197710000|2022-06-14 09:08:30|579|578.6|579|578.7|579.1|578.7|578.8|578.5|1503
1655197720000|2022-06-14 09:08:40||578.6||578.6||578.6||578.6|0
1655197770000|2022-06-14 09:09:30|579.1|578.7|578.6|578.2|579.2|579.1|578.5|578.2|18812
1655197780000|2022-06-14 09:09:40|578.5||578.4||578.5||578.4||757
1655197790000|2022-06-14 09:09:50|578.5||578.5||578.5||578.5||0
1655197800000|2022-06-14 09:10:00|578.4|578.3|578.5|578|578.5|578.4|578.3|578|8128
1655197810000|2022-06-14 09:10:10|578.6||578.4||578.6||578.4||0
1655197830000|2022-06-14 09:10:30|578.3|577.9|578|577.6|578.3|577.9|577.9|577.6|367
1655197840000|2022-06-14 09:10:40|577.9|577.5|577.6|577.2|577.9|577.5|577.5|577.2|2032
1655197850000|2022-06-14 09:10:50|577.5|577.3|577.4|577.2|577.7|577.5|577.3|577.2|3029
1655197860000|2022-06-14 09:11:00|577.3|577.3|577.4|577.3|577.4|577.3|577.3|577.3|1189
1655197870000|2022-06-14 09:11:10|577.3|577.2|577.4|577.2|577.4|577.2|577.3|577.2|1339
1655197890000|2022-06-14 09:11:30|577.3||577.4||577.4||577.3||261
1655197900000|2022-06-14 09:11:40|577.3|577.1|575.9|575.5|577.4|577.1|575.9|575.4|54933
1655197910000|2022-06-14 09:11:50|576|575.6|577.3|576.7|577.4|576.7|576|575.6|6885
1655197930000|2022-06-14 09:12:10|577.4|576.8|577.4|577|577.4|577|577.4|576.8|0
1655197940000|2022-06-14 09:12:20|577.5|576.9|577.2|576.9|577.7|577.1|577.2|576.9|1203
1655197950000|2022-06-14 09:12:30|577.1|576.8|577.1|576.7|577.1|576.8|577|576.7|2582
1655197960000|2022-06-14 09:12:40|577||577.1||577.1||577||0
1655197970000|2022-06-14 09:12:50||576.8||576.8||576.8||576.8|0
1655197980000|2022-06-14 09:13:00|577.2||577.3||577.3||577.2||0
1655197990000|2022-06-14 09:13:10|577.2|576.9|577.2|576.8|577.2|576.9|577.2|576.8|0
1655198010000|2022-06-14 09:13:30|577.1|576.5|577|576.5|577.1|576.6|576.7|576.5|1944
1655198030000|2022-06-14 09:13:50|576.9|576.6|576.9|576.6|576.9|576.6|576.8|576.6|0
1655198040000|2022-06-14 09:14:00|576.8||576.9||576.9||576.8||0
1655198060000|2022-06-14 09:14:20|577|576.7|577|576.7|577|576.7|577|576.7|1000
1655198070000|2022-06-14 09:14:30|577.1|576.6|577.2|577|577.2|577|577.1|576.6|2687
1655198090000|2022-06-14 09:14:50||577.1||577.1||577.1||577.1|0
1655198100000|2022-06-14 09:15:00|577.1|577|577.4|577|577.6|577.2|577.1|577|8729
1655198110000|2022-06-14 09:15:10|577.3||577.3||577.3||577.3||843
1655198120000|2022-06-14 09:15:20|577.4||577.4||577.4||577.4||0
1655198130000|2022-06-14 09:15:30||577.1||577.1||577.1||577.1|0
1655198140000|2022-06-14 09:15:40|577.3|577|577.4|576.9|577.4|577|577.2|576.9|521
1655198150000|2022-06-14 09:15:50|577.3||577.3||577.3||577.3||0
1655198160000|2022-06-14 09:16:00|577.2|576.8|576.8|576.5|577.2|576.8|576.8|576.5|4488
1655198170000|2022-06-14 09:16:10|576.9|576.6|577.4|577|577.5|577.1|576.9|576.6|1538
1655198180000|2022-06-14 09:16:20|577.5|577.1|577.4|577.1|577.5|577.1|577.4|577.1|830
1655198190000|2022-06-14 09:16:30|577.2|577|577.4|577.1|577.4|577.1|577.2|577|1000
1655198200000|2022-06-14 09:16:40||577||577||577||577|0
1655198210000|2022-06-14 09:16:50|577.3||577.4||577.4||577.1||5244
1655198230000|2022-06-14 09:17:10|577.3|577.1|577.3|577|577.4|577.1|577.3|577|1733
1655198250000|2022-06-14 09:17:30|577.2||577.2||577.2||577.2||0
1655198280000|2022-06-14 09:18:00|577.3|577.1|577.7|577.5|577.7|577.5|577.3|577.1|9946
1655198290000|2022-06-14 09:18:10|577.6||577.7||577.7||577.6||126
1655198300000|2022-06-14 09:18:20|577.8|577.6|578|577.6|578|577.6|577.8|577.6|420
1655198310000|2022-06-14 09:18:30|578.2|578.1|577.9|577.6|578.2|578.1|577.8|577.6|15678
1655198320000|2022-06-14 09:18:40|577.8|577.4|577.5|577.1|577.8|577.4|577.4|577.1|3967
1655198330000|2022-06-14 09:18:50|577.7|577.6|577.7|577.3|577.8|577.6|577.6|577.3|10795
1655198350000|2022-06-14 09:19:10|577.6|577.2|577.6|577.2|577.6|577.2|577.6|577.2|120
1655198360000|2022-06-14 09:19:20|577.7|577.3|577.7|577.3|577.7|577.3|577.7|577.3|396
1655198370000|2022-06-14 09:19:30|577.8|577.4|578|577.6|578.1|577.6|577.8|577.4|0
1655198380000|2022-06-14 09:19:40|577.9|577.7|577.9|577.7|577.9|577.7|577.9|577.7|0
1655198390000|2022-06-14 09:19:50|577.8||577.8||577.8||577.8||136
1655198410000|2022-06-14 09:20:10|577.7|577.6|577.8|577.4|577.8|577.6|577.7|577.4|249
1655198420000|2022-06-14 09:20:20||577.5||577.4||577.5||577.4|0
1655198440000|2022-06-14 09:20:40|577.7||577.6||577.7||577.6||0
1655198450000|2022-06-14 09:20:50||577.3||577.2||577.3||577.2|0
1655198460000|2022-06-14 09:21:00|577.7|577.1|577.6|577.1|577.7|577.1|577.6|577.1|0
1655198470000|2022-06-14 09:21:10|577.5||577.5||577.5||577.5||0
1655198480000|2022-06-14 09:21:20|577.4|577|577.5|577.2|577.5|577.2|577.2|577|0
1655198490000|2022-06-14 09:21:30|577.4|577.1|577.3|577.1|577.5|577.1|577.3|577|725
1655198530000|2022-06-14 09:22:10|577.2|577|576.5|576.1|577.2|577|576.4|576|22302
1655198540000|2022-06-14 09:22:20||576.2||576.2||576.2||576.2|0
1655198550000|2022-06-14 09:22:30|576.6|576.1|576.7|576.3|576.7|576.4|576.6|576.1|171
1655198560000|2022-06-14 09:22:40|576.6|576.4|577.2|576.6|577.2|576.7|576.6|576.4|3386
1655198570000|2022-06-14 09:22:50|577.1||577.1||577.1||577.1||0
1655198580000|2022-06-14 09:23:00|577|576.5|577.1|576.7|577.1|577|577|576.5|2982
1655198590000|2022-06-14 09:23:10|577|576.6|577|576.6|577|576.6|577|576.6|22
1655198600000|2022-06-14 09:23:20||576.5||576.5||576.5||576.5|0
1655198610000|2022-06-14 09:23:30|577.1|576.6|577.2|576.9|577.2|577.1|577.1|576.6|1617
1655198620000|2022-06-14 09:23:40||576.8||576.8||576.8||576.8|0
1655198640000|2022-06-14 09:24:00||576.9||576.9||576.9||576.9|0
1655198660000|2022-06-14 09:24:20|577.1|576.8|577.2|576.8|577.2|576.8|577.1|576.8|0
1655198670000|2022-06-14 09:24:30|577.3|576.9|577.7|577.2|577.8|577.2|577.3|576.9|165
1655198680000|2022-06-14 09:24:40|577.6|577.1|577.4|577.1|577.6|577.1|577.4|577.1|0
1655198690000|2022-06-14 09:24:50|577.5||577.5||577.5||577.5||0
1655198700000|2022-06-14 09:25:00|||||||||107
1655198710000|2022-06-14 09:25:10|577.4|577|577.1|576.8|577.4|577|577.1|576.8|3063
1655198720000|2022-06-14 09:25:20|577|576.7|577.2|577|577.4|577|577|576.6|14715
1655198730000|2022-06-14 09:25:30|577.3|577.1|577.3|577|577.3|577.1|577.3|577|1095
1655198740000|2022-06-14 09:25:40|577.2||577.3||577.3||577.2||0
1655198750000|2022-06-14 09:25:50|577.2|576.9|576.8|576.5|577.2|576.9|576.8|576.5|1187
1655198760000|2022-06-14 09:26:00|576.7||576.8||576.8||576.6||668
1655198770000|2022-06-14 09:26:10|576.7|576.4|576.8|576.5|576.8|576.5|576.7|576.3|260
1655198780000|2022-06-14 09:26:20||576.4||576.4||576.4||576.4|0
1655198790000|2022-06-14 09:26:30|576.9|576.5|577.1|576.6|577.2|576.6|576.9|576.5|820
1655198800000|2022-06-14 09:26:40|577|576.5|577.1|576.6|577.1|576.6|576.7|576.4|1516
1655198810000|2022-06-14 09:26:50|577||577||577||577||0
1655198820000|2022-06-14 09:27:00||576.7||576.6||576.7||576.6|0
1655198830000|2022-06-14 09:27:10||576.7||576.6||576.7||576.6|0
1655198850000|2022-06-14 09:27:30|576.9|576.5|576.8|576.5|576.9|576.5|576.8|576.5|0
1655198860000|2022-06-14 09:27:40|576.9|576.4|576.7|576.3|576.9|576.4|576.6|576.3|835
1655198880000|2022-06-14 09:28:00|576.6|576.1|576.5|576|576.7|576.1|576.5|576|2500
1655198890000|2022-06-14 09:28:10|576.4||576.4||576.4||576.4||0
1655198900000|2022-06-14 09:28:20|576.3|575.9|576.4|575.9|576.4|575.9|576.3|575.9|0
1655198910000|2022-06-14 09:28:30|576.3|576|576.3|576|576.4|576.2|576.3|576|2819
1655198920000|2022-06-14 09:28:40||575.9||575.9||575.9||575.9|0
1655198930000|2022-06-14 09:28:50||576||575.9||576||575.9|200
1655198950000|2022-06-14 09:29:10|576.4|576|576.5|576|576.7|576.3|576.4|576|2406
1655198970000|2022-06-14 09:29:30||576.1||576.3||576.3||576.1|0
1655199000000|2022-06-14 09:30:00|576.4|576.1|576.9|576.5|576.9|576.7|576.3|575.9|4440
1655199010000|2022-06-14 09:30:10|576.8|576.4|576.8|576.4|576.8|576.4|576.7|576.4|0
1655199030000|2022-06-14 09:30:30|576.7|576.3|576.3|576.2|576.7|576.3|576.3|576.2|290
1655199040000|2022-06-14 09:30:40|576.2|576.1|575.9|575.4|576.3|576.1|575.9|575.4|231
1655199050000|2022-06-14 09:30:50|576|575.5|576.1|575.6|576.1|575.6|576|575.5|2500
1655199060000|2022-06-14 09:31:00|576|575.7|576.1|575.8|576.1|575.8|576|575.7|1132
1655199070000|2022-06-14 09:31:10||575.7||575.7||575.7||575.6|0
1655199080000|2022-06-14 09:31:20|576.2|575.8|576.3|576|576.3|576.1|576.2|575.8|223
1655199090000|2022-06-14 09:31:30|576.4|576.1|576.7|576.4|576.9|576.4|576.4|576.1|1410
1655199100000|2022-06-14 09:31:40|576.6|576.3|576.7|576.3|576.7|576.3|576.6|576.3|0
1655199120000|2022-06-14 09:32:00|576.8|576.4|576.8|576.6|576.8|576.6|576.8|576.4|516
1655199130000|2022-06-14 09:32:10|576.7|576.5|576.9|576.4|576.9|576.6|576.6|576.3|1561
1655199140000|2022-06-14 09:32:20|576.8|576.5|576.7|576.4|576.8|576.6|576.7|576.3|0
1655199150000|2022-06-14 09:32:30|576.6|576.2|576.8|576.4|576.8|576.5|576.5|576.1|605
1655199160000|2022-06-14 09:32:40|576.7|576.5|576.8|576.6|576.8|576.6|576.7|576.5|364
1655199180000|2022-06-14 09:33:00|576.7|576.4|576.7|576.3|576.7|576.4|576.7|576.3|2
1655199190000|2022-06-14 09:33:10||576.4||576.3||576.5||576.3|200
1655199200000|2022-06-14 09:33:20|576.6|576.4|576.6|576.4|576.6|576.4|576.6|576.4|0
1655199220000|2022-06-14 09:33:40|576.7||576.7||576.7||576.7||0
1655199230000|2022-06-14 09:33:50|576.6|576.3|576.6|576.4|576.6|576.4|576.4|576.1|3404
1655199240000|2022-06-14 09:34:00|576.5|576.3|576.3|576|576.6|576.3|576.3|575.9|500
1655199250000|2022-06-14 09:34:10|576.4|576.1|576.5|576.2|576.5|576.2|576.4|576.1|0
1655199260000|2022-06-14 09:34:20|576.4|576.3|576.4|576|576.5|576.4|576.4|576|4298
1655199280000|2022-06-14 09:34:40|576.3|575.9|576|575.8|576.3|575.9|576|575.7|849
1655199290000|2022-06-14 09:34:50|576.1|575.9|576.1|575.8|576.1|576|576.1|575.8|197
1655199300000|2022-06-14 09:35:00||575.9||575.8||575.9||575.8|20
1655199310000|2022-06-14 09:35:10|576|575.9|576.1|575.7|576.1|575.9|576|575.7|730
1655199320000|2022-06-14 09:35:20||575.8||575.8||575.9||575.8|0
1655199330000|2022-06-14 09:35:30|576.2|575.9|576.4|576.1|576.4|576.1|576.2|575.9|2134
1655199340000|2022-06-14 09:35:40||576.2||576.2||576.2||576.2|0
1655199350000|2022-06-14 09:35:50|576.5|576.3|576.6|576.4|576.6|576.4|576.5|576.2|1157
1655199360000|2022-06-14 09:36:00|576.7|576.5|577|576.5|577|576.6|576.7|576.4|429
1655199380000|2022-06-14 09:36:20|576.9|576.6|576.8|576.4|576.9|576.6|576.7|576.4|700
1655199410000|2022-06-14 09:36:50|576.9|576.5|576.8|576.4|577|576.6|576.8|576.4|1907
1655199430000|2022-06-14 09:37:10|576.9|576.5|577.4|577|577.4|577|576.9|576.5|1723
1655199440000|2022-06-14 09:37:20|577.7|577.1|577.6|577.2|577.8|577.2|577.6|577.1|10500
1655199450000|2022-06-14 09:37:30|577.4|577.1|577.6|577.3|577.6|577.3|577.4|577.1|1395
1655199460000|2022-06-14 09:37:40|577.7|577.4|578|577.5|578|577.5|577.7|577.4|40
1655199470000|2022-06-14 09:37:50|577.9||577.9||577.9||577.9||0
1655199480000|2022-06-14 09:38:00|578|577.6|578.2|577.8|578.2|577.8|578|577.6|2987
1655199490000|2022-06-14 09:38:10|578.4|578.3|577.7|577.3|578.4|578.3|577.7|577.3|14320
1655199520000|2022-06-14 09:38:40|577.6|577.2|577.4|577.2|577.6|577.2|577.4|577|2
1655199540000|2022-06-14 09:39:00|577.5|577.3|577.7|577.4|577.7|577.4|577.5|577.2|1096
1655199550000|2022-06-14 09:39:10|577.8|577.5|578.8|578.3|578.8|578.3|577.8|577.4|9060
1655199560000|2022-06-14 09:39:20|578.9|578.7|578.5|578.1|579|578.7|578.5|578.1|45873
1655199570000|2022-06-14 09:39:30||578||578||578||578|0
1655199580000|2022-06-14 09:39:40|578.4|578.1|578.4|578.1|578.4|578.1|578.4|578.1|0
1655199590000|2022-06-14 09:39:50|578.3|578|578.4|578|578.4|578|578.3|578|0
1655199600000|2022-06-14 09:40:00|578.5|578.2|578.9|578.3|578.9|578.3|578.5|578.2|1966
1655199610000|2022-06-14 09:40:10|578.8|578.2|578.6|578.2|578.8|578.2|578.6|578.2|0
1655199670000|2022-06-14 09:41:10|578.7|578.3|578.8|578.5|578.8|578.6|578.7|578.3|908
1655199730000|2022-06-14 09:42:10|578.7|578.6|578.7|578.5|578.7|578.6|578.7|578.5|600
1655199740000|2022-06-14 09:42:20|578.6|576.8|578.6|578.1|578.7|578.2|577.8|576.8|92979
1655199750000|2022-06-14 09:42:30|578.5|578.2|579.1|578.8|579.2|578.8|578.5|578.2|2805
1655199760000|2022-06-14 09:42:40|579|578.9|579.6|579|579.6|579|579|578.8|4698
1655199770000|2022-06-14 09:42:50|579.5|579.1|579.6|579.1|579.6|579.1|579.5|579.1|0
1655199780000|2022-06-14 09:43:00|579.5|579.2|579.5|579.2|579.6|579.2|579.5|579.2|0
1655199790000|2022-06-14 09:43:10|579.4|579.3|579.7|579.2|579.7|579.3|579.3|579.2|839
1655199800000|2022-06-14 09:43:20|579.6||579.5||579.7||579.4||0
1655199810000|2022-06-14 09:43:30|579.4||579.4||579.4||579.4||0
1655199820000|2022-06-14 09:43:40|579.5||579.6||579.6||579.5||0
1655199830000|2022-06-14 09:43:50|579.5||579.4||579.5||579.4||0
1655199850000|2022-06-14 09:44:10|579.3|579.1|578.9|578.6|579.4|579.1|578.9|578.6|5899
1655199860000|2022-06-14 09:44:20|578.8||578.8||578.8||578.8||370
1655199870000|2022-06-14 09:44:30|578.7|578.7|578.9|578.6|579|578.8|578.7|578.6|4949
1655199880000|2022-06-14 09:44:40|578.8||578.8||578.8||578.8||0
1655199900000|2022-06-14 09:45:00|||||||||170
1655199920000|2022-06-14 09:45:20|578.7|578.4|578|577.5|578.7|578.4|578|577.5|289
1655199930000|2022-06-14 09:45:30|577.9|577.4|577.9|577.4|577.9|577.4|577.9|577.4|0
1655199940000|2022-06-14 09:45:40|577.8|577.3|577.6|577.1|577.8|577.4|577.5|577.1|2316
1655199950000|2022-06-14 09:45:50|577.7|577.2|577.7|577.1|577.8|577.5|577.7|577.1|3397
1655199960000|2022-06-14 09:46:00|577.6|577.2|577.3|577|577.6|577.2|577.3|577|1721
1655199970000|2022-06-14 09:46:10|577.4|577.1|577.3|577|577.4|577.1|577.3|577|365
1655199980000|2022-06-14 09:46:20|577.2|576.9|577.1|576.6|577.2|576.9|577.1|576.6|1445
1655199990000|2022-06-14 09:46:30|577|576.5|576.9|576.7|577|576.7|576.9|576.5|513
1655200010000|2022-06-14 09:46:50|576.8|576.6|576.8|576.5|576.8|576.6|576.8|576.5|120
1655200020000|2022-06-14 09:47:00|576.9|576.6|576.8|576.6|576.9|576.7|576.8|576.5|204
1655200030000|2022-06-14 09:47:10|576.7|576.5|576.9|576.6|576.9|576.7|576.7|576.5|644
1655200050000|2022-06-14 09:47:30||576.5||576.5||576.5||576.5|0
1655200060000|2022-06-14 09:47:40|576.8|576.6|576.9|576.6|576.9|576.6|576.8|576.6|0
1655200070000|2022-06-14 09:47:50||576.5||576.5||576.5||576.5|0
1655200080000|2022-06-14 09:48:00|576.8|576.4|576.8|576.3|576.8|576.4|576.8|576.3|0
1655200090000|2022-06-14 09:48:10|576.9|576.4|576.8|576.4|576.9|576.4|576.8|576.4|600
1655200100000|2022-06-14 09:48:20|576.7|576.3|576.7|576.3|576.8|576.4|576.7|576.3|472
1655200110000|2022-06-14 09:48:30|576.8|576.4|576.7|576.3|576.8|576.4|576.7|576.3|1016
1655200120000|2022-06-14 09:48:40|576.8|576.4|576.8|576.5|576.8|576.5|576.8|576.3|850
1655200130000|2022-06-14 09:48:50|576.9|576.6|576.9|576.5|576.9|576.6|576.8|576.5|932
1655200140000|2022-06-14 09:49:00|576.8|576.3|576.6|576.1|576.8|576.3|576.6|576.1|1107
1655200150000|2022-06-14 09:49:10|576.5|576|576.5|576.3|576.6|576.3|576.3|575.7|2864
1655200160000|2022-06-14 09:49:20|576.6|576.4|577.4|577.1|577.5|577.1|576.5|576.3|7573
1655200170000|2022-06-14 09:49:30|577.5|577.2|577.6|577.2|577.8|577.3|577.4|577.1|660
1655200180000|2022-06-14 09:49:40|577.5|577.3|577.8|577.3|577.9|577.4|577.5|577.3|189
1655200190000|2022-06-14 09:49:50|577.9|577.4|577.7|577.3|578|577.6|577.7|577.3|1347
1655200220000|2022-06-14 09:50:20|577.6|577.2|577.5|577.1|577.6|577.2|577.3|576.9|1131
1655200230000|2022-06-14 09:50:30|577.4|577|577.4|576.9|577.4|577.1|577.4|576.9|2
1655200240000|2022-06-14 09:50:40|577.3||577.3||577.3||577.3||0
1655200250000|2022-06-14 09:50:50|577.2|577|577.3|576.9|577.3|577|577.2|576.9|192
1655200270000|2022-06-14 09:51:10|577.6|577|577.7|577.2|577.7|577.2|577.5|577|9000
1655200280000|2022-06-14 09:51:20|577.8|577.3|578.1|577.7|578.2|577.8|577.7|577.2|6845
1655200290000|2022-06-14 09:51:30|578.2|577.8|578.1|577.7|578.4|578|577.9|577.7|362
1655200320000|2022-06-14 09:52:00|578|577.6|578.1|577.7|578.1|577.7|578|577.6|2000
1655200350000|2022-06-14 09:52:30|578|577.6|577.7|577.3|578|577.6|577.7|577.3|1850
1655200360000|2022-06-14 09:52:40|577.8|577.4|577.8|577.3|577.8|577.5|577.8|577.3|197
1655200370000|2022-06-14 09:52:50|577.7||577.6||577.7||577.6||0
1655200380000|2022-06-14 09:53:00|577.5|577.2|577.5|577.3|577.5|577.3|577.5|577.2|792
1655200390000|2022-06-14 09:53:10|577.6|577.4|578.2|577.7|578.2|577.7|577.6|577.4|1544
1655200400000|2022-06-14 09:53:20|578.3||578.2||578.3||578.2||0
1655200410000|2022-06-14 09:53:30|578.3|577.9|578.3|577.9|578.3|577.9|578.3|577.8|0
1655200420000|2022-06-14 09:53:40|578.2||578.2||578.2||578.1||0
1655200430000|2022-06-14 09:53:50|578.1|577.8|577.9|577.5|578.4|578|577.7|577.1|8302
1655200440000|2022-06-14 09:54:00|577.7||577.7||577.7||577.7||0
1655200450000|2022-06-14 09:54:10|577.8|577.6|578.2|577.7|578.2|577.7|577.8|577.6|45
1655200460000|2022-06-14 09:54:20|578.1||578.1||578.2||578.1||0
1655200470000|2022-06-14 09:54:30|578.2||578.1||578.2||578.1||0
1655200480000|2022-06-14 09:54:40|578||578.2||578.2||578||0
1655200500000|2022-06-14 09:55:00|578.1||578||578.2||578||0
1655200510000|2022-06-14 09:55:10|577.9|577.5|577.7|577.4|578|577.7|577.5|577.4|4946
1655200520000|2022-06-14 09:55:20|577.8|577.5|578|577.6|578|577.6|577.8|577.5|222
1655200530000|2022-06-14 09:55:30|577.8|577.5|577.8|577.4|577.8|577.5|577.8|577.4|0
1655200560000|2022-06-14 09:56:00|577.9|577.5|578.1|577.6|578.1|577.6|577.9|577.5|275
1655200580000|2022-06-14 09:56:20|578.2|577.7|578.2|577.7|578.2|577.7|578.2|577.7|0
1655200590000|2022-06-14 09:56:30|578.1|577.8|578.1|578|578.2|578|578|577.8|0
1655200600000|2022-06-14 09:56:40|578|577.9|578.1|577.9|578.1|577.9|578|577.9|1360
1655200620000|2022-06-14 09:57:00|578|577.7|578.1|577.8|578.1|577.8|578|577.6|4900
1655200630000|2022-06-14 09:57:10|578|577.7|578.2|577.8|578.2|578|577.9|577.5|2973
1655200640000|2022-06-14 09:57:20|578.1|577.9|578.2|577.8|578.2|577.9|578.1|577.8|86
1655200650000|2022-06-14 09:57:30|578.1|577.9|578.1|577.8|578.2|578|578.1|577.8|1815
1655200660000|2022-06-14 09:57:40|578.2|577.9|578.8|578.3|578.8|578.3|578.2|577.9|3508
1655200670000|2022-06-14 09:57:50|578.9|578.4|579|578.5|579|578.6|578.9|578.4|805
1655200690000|2022-06-14 09:58:10|578.9|578.4|579.1|578.9|579.1|578.9|578.8|578.4|2349
1655200720000|2022-06-14 09:58:40|579|578.7|579.1|578.7|579.1|579|578.9|578.7|3034
1655200730000|2022-06-14 09:58:50|579|578.8|579.1|578.8|579.1|578.8|579|578.8|1000
1655200740000|2022-06-14 09:59:00|579||579.1||579.1||579||250
1655200760000|2022-06-14 09:59:20|579.2|578.9|579.5|578.9|579.6|579.1|579.2|578.9|1407
1655200770000|2022-06-14 09:59:30|579.6|579.1|579.7|579.3|579.9|579.3|579.6|579.1|0
1655200780000|2022-06-14 09:59:40|579.8|579.4|579.9|579.4|579.9|579.4|579.8|579.4|0
1655200790000|2022-06-14 09:59:50|579.8|579.5|580.1|579.7|580.2|579.8|579.8|579.5|510
1655200800000|2022-06-14 10:00:00|580.2|579.8|580.2|579.8|580.2|579.9|580|579.7|1702
1655200840000|2022-06-14 10:00:40|580.1||580.1||580.1||580.1||0
1655200850000|2022-06-14 10:00:50|580||580.1||580.1||580||2
1655200860000|2022-06-14 10:01:00|580|579.7|580|579.8|580|579.9|579.8|579.6|6772
1655200870000|2022-06-14 10:01:10|579.9|579.7|579.7|579.2|580|579.7|579.5|579.1|2728
1655200880000|2022-06-14 10:01:20|579.6|579.4|579.7|579.3|580|579.6|579.6|579.3|4878
1655200890000|2022-06-14 10:01:30|579.8|579.4|579.8|579.5|579.8|579.6|579.7|579.4|985
1655200900000|2022-06-14 10:01:40||579.4||579.5||579.5||579.4|0
1655200920000|2022-06-14 10:02:00|579.7|579.4|579.8|579.4|579.8|579.5|579.6|579.4|2004
1655200930000|2022-06-14 10:02:10||579.5||579.5||579.5||579.4|0
1655200940000|2022-06-14 10:02:20|579.7|579.4|579.7|579.4|579.8|579.4|579.7|579.4|0
1655200950000|2022-06-14 10:02:30|579.6|579.3|579.6|579.4|579.8|579.4|579.4|579.2|3357
1655200960000|2022-06-14 10:02:40|579.7||579.7||579.7||579.6||0
1655200970000|2022-06-14 10:02:50|579.6||579.7||579.7||579.6||0
1655200980000|2022-06-14 10:03:00|579.6|579.3|579.5|579.1|579.6|579.3|579.5|579.1|41
1655200990000|2022-06-14 10:03:10||579.2||579.1||579.2||579.1|400
1655201010000|2022-06-14 10:03:30||579.2||579.2||579.2||579.2|0
1655201020000|2022-06-14 10:03:40|579.6|579.3|579.8|579.5|579.8|579.7|579.5|579.3|3669
1655201040000|2022-06-14 10:04:00||579.6||579.5||579.6||579.5|0
1655201060000|2022-06-14 10:04:20|579.9|579.6|580.4|580.2|580.7|580.3|579.9|579.5|22216
1655201070000|2022-06-14 10:04:30|580.5|580.1|580.8|580.6|580.8|580.6|580.5|580.1|3430
1655201090000|2022-06-14 10:04:50|580.9|580.7|580.8|580.4|581.1|580.7|580.7|580.3|1457
1655201110000|2022-06-14 10:05:10|580.7|580.2|580.8|580.5|580.8|580.5|580.5|580.2|665
1655201120000|2022-06-14 10:05:20|580.9|580.6|581.3|580.7|581.3|580.7|580.9|580.6|862
1655201130000|2022-06-14 10:05:30|581.2||581.3||581.3||580.9||388
1655201140000|2022-06-14 10:05:40|581.2|580.8|581.2|580.8|581.2|580.8|581.2|580.8|20
1655201150000|2022-06-14 10:05:50|581.3|580.9|581.1|580.8|581.5|581.2|581.1|580.8|2382
1655201160000|2022-06-14 10:06:00|581|580.7|581.1|580.7|581.1|580.7|580.9|580.6|265
1655201170000|2022-06-14 10:06:10|581|580.6|581.5|580.9|581.5|581|581|580.6|431
1655201180000|2022-06-14 10:06:20|581.4|581|581.5|581|581.5|581.1|581.4|581|200
1655201210000|2022-06-14 10:06:50|581.4|580.9|581.3|580.9|581.4|580.9|581.3|580.9|0
1655201220000|2022-06-14 10:07:00|581.4||581.3||581.4||581.3||0
1655201240000|2022-06-14 10:07:20||581||581||581||581|0
1655201250000|2022-06-14 10:07:30|581.2|580.8|581|580.7|581.2|580.8|580.9|580.6|1501
1655201260000|2022-06-14 10:07:40|581.1|580.8|581.1|580.8|581.1|581|581.1|580.8|112
1655201270000|2022-06-14 10:07:50||580.7||580.7||580.7||580.7|0
1655201280000|2022-06-14 10:08:00|581.2|580.8|581.5|581|581.5|581.1|581.2|580.8|1568
1655201290000|2022-06-14 10:08:10|581.6|581.3|581.5|581|581.7|581.3|581.5|581|0
1655201300000|2022-06-14 10:08:20|581.4|580.9|581.4|580.9|581.4|580.9|581.4|580.9|0
1655201310000|2022-06-14 10:08:30|581.3|581|581.3|580.9|581.4|581|581.2|580.9|0
1655201320000|2022-06-14 10:08:40|581.2|580.8|581.1|580.7|581.2|580.8|581.1|580.6|0
1655201330000|2022-06-14 10:08:50|581.2|580.6|581|580.7|581.2|580.8|581|580.6|730
1655201340000|2022-06-14 10:09:00|581.1|580.6|581|580.7|581.2|580.7|580.9|580.5|503
1655201350000|2022-06-14 10:09:10|580.9|580.6|581|580.6|581|580.8|580.9|580.5|0
1655201360000|2022-06-14 10:09:20|580.9|580.5|581.2|580.8|581.3|581.2|580.9|580.5|4653
1655201370000|2022-06-14 10:09:30|581.1||581.2||581.2||581.1||0
1655201390000|2022-06-14 10:09:50|581.3|580.9|581.3|580.9|581.3|580.9|581.3|580.9|0
1655201400000|2022-06-14 10:10:00|581.2|580.8|581.2|580.8|581.2|580.8|581.2|580.8|0
1655201410000|2022-06-14 10:10:10|580.9|580.9|581.2|580.8|581.2|580.9|580.9|580.8|9
1655201420000|2022-06-14 10:10:20|581.1|580.7|581|580.5|581.1|580.7|580.9|580.5|290
1655201430000|2022-06-14 10:10:30|580.9|580.6|581|580.5|581|580.6|580.9|580.5|0
1655201440000|2022-06-14 10:10:40|581.1|580.6|581.1|580.9|581.1|580.9|581.1|580.6|374
1655201450000|2022-06-14 10:10:50|581.2|580.8|581.2|580.9|581.2|581|581.1|580.8|1736
1655201470000|2022-06-14 10:11:10|581.1||581.1||581.1||581.1||0
1655201480000|2022-06-14 10:11:20|581|580.8|581|580.6|581|580.8|580.9|580.6|517
1655201490000|2022-06-14 10:11:30|580.9|580.5|580.5|580.2|580.9|580.5|580.4|580|37085
1655201500000|2022-06-14 10:11:40|580.4|580.1|580.6|580.4|580.6|580.4|580.4|580.1|1234
1655201510000|2022-06-14 10:11:50|580.5|580.2|580.6|580.1|580.6|580.2|580.5|580.1|262
1655201530000|2022-06-14 10:12:10||580.2||580.2||580.4||580.2|365
1655201540000|2022-06-14 10:12:20|580.5|580.1|580.6|580.2|580.6|580.2|580.5|580.1|31
1655201550000|2022-06-14 10:12:30|580.5||580.5||580.5||580.5||0
1655201560000|2022-06-14 10:12:40|580.4|580.1|580.4|580.1|580.5|580.1|580.3|580.1|206
1655201570000|2022-06-14 10:12:50|580.5||580.5||580.5||580.5||250
1655201580000|2022-06-14 10:13:00|580.6|580.2|580.5|580.1|580.6|580.2|580.5|580.1|350
1655201590000|2022-06-14 10:13:10|580.6|580.2|580.7|580.4|580.7|580.4|580.6|580.2|3252
1655201600000|2022-06-14 10:13:20|580.6|580.3|580.6|580.2|580.6|580.3|580.6|580.2|0
1655201610000|2022-06-14 10:13:30||580.1||580.1||580.1||580.1|0
1655201620000|2022-06-14 10:13:40|580.5||580.5||580.5||580.5||0
1655201630000|2022-06-14 10:13:50|580.4|580|580.2|580|580.6|580|579.8|579.6|62657
1655201640000|2022-06-14 10:14:00|580.3|580.1|580.5|580.3|580.6|580.3|580.3|580.1|3046
1655201650000|2022-06-14 10:14:10|580.4|580.2|580.5|580.3|580.5|580.3|580.4|580.2|540
1655201660000|2022-06-14 10:14:20|580.4|580.2|580.4|580.2|580.4|580.2|580.4|580.2|245
1655201670000|2022-06-14 10:14:30|580.1|580|580.3|580.1|580.4|580.1|580.1|580|26132
1655201680000|2022-06-14 10:14:40|580.2|580|580.3|580.1|580.3|580.1|580.2|580|268
1655201730000|2022-06-14 10:15:30|580.2|580|580.3|580|580.3|580|580.2|580|17
1655201740000|2022-06-14 10:15:40|580.2|580.1|580.2|580.1|580.2|580.1|580.2|580.1|100
1655201750000|2022-06-14 10:15:50|580.3|580|580.1|580|580.3|580|580|579.9|32815
1655201760000|2022-06-14 10:16:00|580|579.9|580.1|579.9|580.1|580|580|579.9|7469
1655201770000|2022-06-14 10:16:10|580|579.8|580|579.8|580|579.8|579.9|579.8|1980
1655201790000|2022-06-14 10:16:30|579.9|579.7|580|579.7|580|579.7|579.9|579.5|2388
1655201810000|2022-06-14 10:16:50|579.9|579.6|579.7|579.5|579.9|579.6|579.6|579.5|1851
1655201820000|2022-06-14 10:17:00|579.6||579.6||579.6||579.6||355
1655201830000|2022-06-14 10:17:10|579.7||579.7||579.7||579.7||665
1655201840000|2022-06-14 10:17:20|579.8|579.6|579.9|579.7|580|579.8|579.8|579.4|5536
1655201850000|2022-06-14 10:17:30|579.8|579.6|579.9|579.7|579.9|579.7|579.8|579.6|0
1655201880000|2022-06-14 10:18:00|579.8|579.6|579.9|579.6|579.9|579.6|579.8|579.6|223
1655201890000|2022-06-14 10:18:10|579.8|579.5|579.6|579.3|579.8|579.5|579.6|579.3|0
1655201920000|2022-06-14 10:18:40|579.5|579.2|579.4|579.2|579.5|579.2|579.4|579.2|0
1655201930000|2022-06-14 10:18:50|579.3|579.1|579.3|579|579.3|579.1|579.2|579|1805
1655201940000|2022-06-14 10:19:00|579.2||579.2||579.2||579.2||0
1655201960000|2022-06-14 10:19:20|579.1|578.9|579.6|579.3|579.6|579.3|578.9|578.7|31001
1655201980000|2022-06-14 10:19:40|579.5|579.2|579.4|579.2|579.5|579.2|579.3|579.2|2766
1655201990000|2022-06-14 10:19:50|579.3||579.3||579.3||579.3||0
1655202010000|2022-06-14 10:20:10|||||||||518
1655202060000|2022-06-14 10:21:00|579.2|579.1|579.2|579.1|579.3|579.2|579.2|579.1|1848
1655202070000|2022-06-14 10:21:10|579.3|579.2|579.4|579.1|579.4|579.2|579.3|579.1|2145
1655202080000|2022-06-14 10:21:20|579.5|579.2|579.7|579.3|579.7|579.5|579.5|579.2|4408
1655202090000|2022-06-14 10:21:30|579.6|579.2|579.4|579.1|579.6|579.2|579.4|579.1|0
1655202100000|2022-06-14 10:21:40|579.3||579.4||579.4||579.2||555
1655202110000|2022-06-14 10:21:50|579.3|579|579.7|579.3|579.7|579.4|579.2|578.9|5674
1655202120000|2022-06-14 10:22:00|579.8|579.4|579.6|579.3|579.8|579.4|579.5|579.3|1358
1655202130000|2022-06-14 10:22:10|579.5||579.4||579.6||579.4||0
1655202160000|2022-06-14 10:22:40|579.5|579.1|579.4|579.1|579.5|579.4|579.4|579.1|2428
1655202170000|2022-06-14 10:22:50|579.3|579|579.3|578.9|579.3|579.1|579.1|578.8|2767
1655202180000|2022-06-14 10:23:00||579||579.1||579.1||578.9|0
1655202190000|2022-06-14 10:23:10|579.2|578.9|579.3|579|579.4|579.1|579.2|578.8|3864
1655202200000|2022-06-14 10:23:20|579.2|578.9|579.1|578.8|579.2|578.9|579|578.8|1695
1655202210000|2022-06-14 10:23:30|579|578.7|579|578.6|579|578.7|578.9|578.5|0
1655202220000|2022-06-14 10:23:40|578.9||578.9||578.9||578.8||0
1655202230000|2022-06-14 10:23:50|578.8|578.4|578.8|578.6|578.8|578.6|578.7|578.4|373
1655202250000|2022-06-14 10:24:10||578.7||578.4||578.7||578.4|177
1655202260000|2022-06-14 10:24:20|578.7|578.5|578.8|578.5|578.8|578.5|578.7|578.5|804
1655202270000|2022-06-14 10:24:30|579|578.4|578.6|578.3|579|578.9|578.6|578.3|24132
1655202280000|2022-06-14 10:24:40|578.7|578.4|578.7|578.4|578.7|578.4|578.7|578.3|360
1655202300000|2022-06-14 10:25:00|578.8|578.5|579.1|578.7|579.1|578.8|578.8|578.5|3406
1655202320000|2022-06-14 10:25:20|579||579||579||579||0
1655202330000|2022-06-14 10:25:30|578.9|578.5|578.9|578.5|578.9|578.5|578.8|578.5|224
1655202340000|2022-06-14 10:25:40|578.8||578.8||578.8||578.8||0
1655202380000|2022-06-14 10:26:20|578.9||578.9||578.9||578.9||150
1655202400000|2022-06-14 10:26:40|578.8||578.8||578.8||578.8||0
1655202410000|2022-06-14 10:26:50|578.9|578.6|578.6|578.4|578.9|578.6|578.6|578.4|2636
1655202450000|2022-06-14 10:27:30|578.7|578.5|578.9|578.6|579.1|578.7|578.7|578.5|5606
1655202460000|2022-06-14 10:27:40||578.8||578.6||578.8||578.6|400
1655202470000|2022-06-14 10:27:50|578.8|578.5|578.9|578.5|578.9|578.6|578.8|578.5|237
1655202480000|2022-06-14 10:28:00|578.8|578.4|578.8|578.4|578.8|578.4|578.8|578.4|165
1655202490000|2022-06-14 10:28:10|578.9|578.5|579.5|579.2|579.5|579.2|578.9|578.5|7750
1655202500000|2022-06-14 10:28:20|579.4|579.1|579.1|578.8|579.6|579.4|579.1|578.8|3447
1655202510000|2022-06-14 10:28:30|579|578.7|579|578.7|579|578.7|579|578.7|0
1655202520000|2022-06-14 10:28:40|579.1||579.1||579.1||579.1||0
1655202530000|2022-06-14 10:28:50|579||579||579||579||0
1655202540000|2022-06-14 10:29:00||578.8||578.7||578.8||578.7|400
1655202550000|2022-06-14 10:29:10|578.9|578.6|578.8|578.4|578.9|578.6|578.8|578.4|607
1655202560000|2022-06-14 10:29:20|578.7|578.5|578.7|578.5|578.7|578.5|578.7|578.5|0
1655202570000|2022-06-14 10:29:30|578.8|578.6|578.8|578.4|578.8|578.6|578.6|578.4|3613
1655202580000|2022-06-14 10:29:40||578.5||578.5||578.5||578.5|0
1655202600000|2022-06-14 10:30:00|578.7|578.4|578.4|578.1|578.7|578.4|578.2|578|31337
1655202610000|2022-06-14 10:30:10|578.5|578.2|578.5|578.2|578.5|578.3|578.5|578.2|1448
1655202620000|2022-06-14 10:30:20|578.4|578.1|578.1|577.8|578.5|578.1|578.1|577.8|468
1655202630000|2022-06-14 10:30:30|578.2|577.9|579.4|579|579.8|579.2|578.2|577.9|15729
1655202640000|2022-06-14 10:30:40|579.5|579.1|580.6|580.1|581.3|580.8|579.5|579.1|6171
1655202650000|2022-06-14 10:30:50|580.5|580|579.6|579.1|580.5|580|579.6|579.1|2749
1655202660000|2022-06-14 10:31:00|579.5|579|579.6|579.1|579.7|579.1|579.4|578.9|253
1655202670000|2022-06-14 10:31:10|579.7|579|579.4|579.1|580.2|579.7|579.3|578.9|5811
1655202680000|2022-06-14 10:31:20|579.5|579.2|579.7|579.2|579.9|579.3|579.5|579.2|380
1655202690000|2022-06-14 10:31:30|579.9|579.3|580.5|580|580.5|580|579.9|579.3|1873
1655202700000|2022-06-14 10:31:40|580.7|580.1|580.5|580|581.1|580.5|580.5|580|0
1655202710000|2022-06-14 10:31:50|580.6|580.1|580.5|580|580.7|580.1|580.5|580|175
1655202720000|2022-06-14 10:32:00|580.6||580.6||580.6||580.6||0
1655202740000|2022-06-14 10:32:20|580.5||580.5||580.5||580.5||0
1655202750000|2022-06-14 10:32:30|580.4||580.4||580.4||580.4||0
1655202760000|2022-06-14 10:32:40||580.1||580||580.1||580|300
1655202800000|2022-06-14 10:33:20|580.3||580.3||580.3||580.3||0
1655202810000|2022-06-14 10:33:30|580.2|579.8|580.8|580.4|580.8|580.4|580|579.7|10205
1655202820000|2022-06-14 10:33:40|580.9||580.9||580.9||580.9||0
1655202830000|2022-06-14 10:33:50||580.5||580.5||580.7||580.5|0
1655202850000|2022-06-14 10:34:10|580.8|580.4|580.7|580.3|580.8|580.4|580.7|580.3|0
1655202880000|2022-06-14 10:34:40||580.4||580.3||580.4||580.3|0
1655202890000|2022-06-14 10:34:50|580.9|580.4|580.8|580.6|580.9|580.6|580.8|580.4|669
1655202900000|2022-06-14 10:35:00||580.7||580.6||580.7||580.6|0
1655202910000|2022-06-14 10:35:10|580.7|580.5|580.4|580.2|580.8|580.5|580.4|580.1|639
1655202930000|2022-06-14 10:35:30|580.6|580.3|580.4|580.2|580.6|580.3|580.4|580.2|382
1655202940000|2022-06-14 10:35:40|580.6|580.3|580.8|580.4|580.8|580.5|580.6|580.3|1920
1655202950000|2022-06-14 10:35:50|580.9|580.5|580.9|580.5|580.9|580.8|580.9|580.5|926
1655202960000|2022-06-14 10:36:00|581|580.9|581|580.6|581|580.9|581|580.6|321
1655202970000|2022-06-14 10:36:10|580.9|580.7|581|580.6|581|580.7|580.9|580.6|997
1655202980000|2022-06-14 10:36:20|581.2|580.7|581.7|581.3|581.7|581.3|581.2|580.7|844
1655203020000|2022-06-14 10:37:00|581.6||581.6||581.6||581.6||0
1655203030000|2022-06-14 10:37:10|581.7||581.7||581.7||581.7||0
1655203040000|2022-06-14 10:37:20|581.6||581.6||581.6||581.6||0
1655203050000|2022-06-14 10:37:30|581.5|581|581.1|580.8|581.5|581|581.1|580.6|3957
1655203060000|2022-06-14 10:37:40|581.2|580.9|581.7|581.3|581.9|581.5|581.2|580.9|972
1655203070000|2022-06-14 10:37:50|581.6|581.2|581.6|581.2|581.7|581.2|581.5|581|600
1655203080000|2022-06-14 10:38:00|581.5|581.1|581.6|581|581.6|581.1|581.4|581|2
1655203090000|2022-06-14 10:38:10|581.4|581.1|581.4|581.1|581.4|581.1|581.4|581.1|0
1655203100000|2022-06-14 10:38:20|581.3|581|581.2|580.8|581.3|581|581.2|580.8|30
1655203110000|2022-06-14 10:38:30|581.3||581.2||581.3||581.2||0
1655203130000|2022-06-14 10:38:50||580.7||580.7||580.7||580.7|0
1655203140000|2022-06-14 10:39:00||580.8||580.8||580.8||580.8|0
1655203160000|2022-06-14 10:39:20||580.7||580.8||580.8||580.7|0
1655203200000|2022-06-14 10:40:00|581.3|580.9|581.6|581.1|581.6|581.3|581.3|580.9|2447
1655203210000|2022-06-14 10:40:10|581.5|581.2|581.6|581.2|581.6|581.2|581.4|581.2|0
1655203220000|2022-06-14 10:40:20|581.4||581.4||581.4||581.4||0
1655203230000|2022-06-14 10:40:30|581.3|581|581.3|580.9|581.3|581|581.2|580.9|552
1655203240000|2022-06-14 10:40:40|581.2||581.2||581.2||581.2||0
1655203250000|2022-06-14 10:40:50|581.1|580.8|581|580.7|581.2|580.8|581|580.7|0
1655203260000|2022-06-14 10:41:00|581.1|580.8|581.2|580.9|581.2|581|581|580.8|715
1655203270000|2022-06-14 10:41:10||580.8||580.8||580.8||580.8|0
1655203280000|2022-06-14 10:41:20|581.3|580.9|581.3|581.1|581.3|581.1|581.3|580.9|1673
1655203310000|2022-06-14 10:41:50|581.5|581.2|581.6|581.4|581.6|581.4|581.3|581.1|499
1655203320000|2022-06-14 10:42:00|581.5|581.2|581.5|581.1|581.5|581.2|581.5|581.1|1398
1655203340000|2022-06-14 10:42:20|581.6|581|581.3|580.8|581.6|581|581.3|580.8|26
1655203350000|2022-06-14 10:42:30|581.2||581.2||581.2||581.2||0
1655203360000|2022-06-14 10:42:40|581.1||581.1||581.1||581.1||0
1655203380000|2022-06-14 10:43:00|581|580.7|581|580.8|581|580.8|581|580.7|0
1655203400000|2022-06-14 10:43:20|581.2|580.9|581.2|580.8|581.3|580.9|581.2|580.8|163
1655203410000|2022-06-14 10:43:30|581.1|580.7|581.2|580.8|581.2|580.8|581.1|580.7|0
1655203420000|2022-06-14 10:43:40|581.1|580.9|581.2|581|581.4|581.1|581.1|580.9|373
1655203430000|2022-06-14 10:43:50|581.3|581.1|581.3|581.1|581.6|581.2|581.3|581.1|157
1655203440000|2022-06-14 10:44:00|581.4|581|581.5|581|581.5|581|581.4|581|0
1655203460000|2022-06-14 10:44:20|581.4||581.5||581.5||581.4||0
1655203490000|2022-06-14 10:44:50||581.1||581.2||581.2||581.1|0
1655203500000|2022-06-14 10:45:00|581.6|581.3|581.7|581.4|581.7|581.4|581.6|581.2|828
1655203510000|2022-06-14 10:45:10||581.3||581.3||581.3||581.3|0
1655203520000|2022-06-14 10:45:20|581.8|581.4|582|581.7|582|581.8|581.8|581.4|9219
1655203530000|2022-06-14 10:45:30|581.9||582||582||581.9||1106
1655203550000|2022-06-14 10:45:50|581.9||581.9||582||581.9||0
1655203570000|2022-06-14 10:46:10|581.8|581.6|581.9|581.5|581.9|581.6|581.8|581.5|13
1655203580000|2022-06-14 10:46:20||581.7||581.5||581.7||581.5|4
1655203600000|2022-06-14 10:46:40|581.8|581.6|581.8|581.5|581.9|581.6|581.8|581.5|1334
1655203610000|2022-06-14 10:46:50|581.9|581.6|581.9|581.6|581.9|581.7|581.9|581.6|403
1655203620000|2022-06-14 10:47:00|581.8|581.5|581.9|581.5|581.9|581.5|581.8|581.5|0
1655203630000|2022-06-14 10:47:10|581.8|581.4|581.3|581|581.8|581.4|581.2|581|8374
1655203640000|2022-06-14 10:47:20|581.4|581.1|581.1|581|581.4|581.2|581.1|581|20678
1655203650000|2022-06-14 10:47:30|581.2|581.1|581.7|581.4|581.8|581.4|581.1|581.1|10657
1655203690000|2022-06-14 10:48:10||581.3||581.3||581.3||581.3|0
1655203720000|2022-06-14 10:48:40|581.6|581.2|581.4|581.1|581.6|581.2|581.4|581.1|372
1655203730000|2022-06-14 10:48:50||581.2||581.1||581.2||581.1|300
1655203740000|2022-06-14 10:49:00|581.5|581.2|581.4|581.1|581.6|581.2|581.3|581.1|1700
1655203750000|2022-06-14 10:49:10|||||||||50
1655203760000|2022-06-14 10:49:20|581.3|581|581.2|581|581.3|581|581.1|581|227
1655203770000|2022-06-14 10:49:30|581.3|581.1|581.8|581.4|581.8|581.4|581.2|581.1|3271
1655203780000|2022-06-14 10:49:40|581.7|581.3|581.7|581.2|581.7|581.3|581.6|581.2|2384
1655203800000|2022-06-14 10:50:00|581.6||581.7||581.7||581.6||0
1655203810000|2022-06-14 10:50:10|581.6|581.1|581.6|581.1|581.6|581.1|581.6|581.1|0
1655203840000|2022-06-14 10:50:40|581.5|581|581.4|581.1|581.6|581.2|581.4|581|0
1655203850000|2022-06-14 10:50:50|581.5|581.2|581.5|581.2|581.5|581.3|581.5|581.2|580
1655203860000|2022-06-14 10:51:00|581.4||581.4||581.4||581.4||0
1655203870000|2022-06-14 10:51:10|581.3|581.1|581.4|581.1|581.4|581.1|581.3|581|2
1655203880000|2022-06-14 10:51:20|581.3|581|581.3|581|581.3|581|581.3|581|0
1655203900000|2022-06-14 10:51:40|581.2||581.2||581.3||581.1||44220
1655203910000|2022-06-14 10:51:50|581.3|581.1|581.3|581.1|581.3|581.1|581.3|581|1151
1655203920000|2022-06-14 10:52:00||581||581||581||581|0
1655203950000|2022-06-14 10:52:30|581.2|581.1|581.2|581|581.2|581.1|581.2|581|519
1655203960000|2022-06-14 10:52:40|581.3|581.1|581.3|581|581.3|581.1|581.3|581|144
1655203970000|2022-06-14 10:52:50|581.4|581.1|581.4|581|581.5|581.2|581.4|581|4043
1655203990000|2022-06-14 10:53:10|581.3||581.4||581.4||581.1||4585
1655204010000|2022-06-14 10:53:30|581.3|581.1|581.3|581|581.3|581.1|581.3|581|11
1655204020000|2022-06-14 10:53:40|581.2||581.2||581.2||581.2||0
1655204030000|2022-06-14 10:53:50|581.1||581.1||581.1||581.1||14939
1655204040000|2022-06-14 10:54:00|581.2||581.1||581.2||581.1||24558
1655204050000|2022-06-14 10:54:10|581|580.9|580.6|580.2|581|580.9|580.5|580.2|14152
1655204060000|2022-06-14 10:54:20|580.7||580.6||580.7||580.6||0
1655204090000|2022-06-14 10:54:50||580.1||580.1||580.1||580.1|0
1655204110000|2022-06-14 10:55:10|580.5|580.2|580.6|580.2|580.6|580.2|580.5|580.2|0
1655204120000|2022-06-14 10:55:20|580.5|580.1|580.5|580.1|580.5|580.1|580.5|580.1|0
1655204130000|2022-06-14 10:55:30|580.4||580.4||580.5||580.3||0
1655204150000|2022-06-14 10:55:50|580.3|580|580.3|580|580.3|580|580.2|580|817
1655204160000|2022-06-14 10:56:00||580.1||580.1||580.1||580.1|0
1655204170000|2022-06-14 10:56:10|580.4|580.2|580.3|580.1|580.4|580.2|580.3|580.1|1000
1655204180000|2022-06-14 10:56:20|580.4|580.2|580.4|580.2|580.4|580.2|580.4|580.2|315
1655204190000|2022-06-14 10:56:30||580.1||580.1||580.1||580.1|0
1655204230000|2022-06-14 10:57:10||580.2||580.2||580.2||580.2|0
1655204260000|2022-06-14 10:57:40|580.3|580.1|580.4|580.1|580.4|580.1|580.3|580|949
1655204270000|2022-06-14 10:57:50|580.5|580.2|580.4|580.1|580.5|580.3|580.4|580.1|1574
1655204280000|2022-06-14 10:58:00|580.3|580|580.4|580.2|580.4|580.2|580.3|580|5789
1655204320000|2022-06-14 10:58:40|580.3|580.1|580.1|580|580.3|580.1|580.1|580|97
1655204330000|2022-06-14 10:58:50|580.2|580.1|580.2|580|580.2|580.1|580.2|580|1433
1655204350000|2022-06-14 10:59:10|580.1|579.9|580.2|580|580.2|580|580|579.9|40699
1655204370000|2022-06-14 10:59:30|580.1|579.9|579.5|579.1|580.1|579.9|579.4|579.1|1854
1655204390000|2022-06-14 10:59:50|579.4||579.4||579.4||579.3||0
1655204530000|2022-06-14 11:02:10|579.7|579.2|579.7|579.3|580|579.4|579.7|579.2|5120
1655204540000|2022-06-14 11:02:20|579.6|579.4|579.4|579.2|579.6|579.4|579.4|579.2|22
1655204550000|2022-06-14 11:02:30|579.5|579.1|579.4|579.1|579.5|579.1|579.3|579.1|268
1655204560000|2022-06-14 11:02:40|579.3|579|579.4|579|579.4|579|579.3|579|1281
1655204570000|2022-06-14 11:02:50|579.3|579.1|579.3|579.1|579.4|579.1|579.3|579.1|262
1655204580000|2022-06-14 11:03:00|579.4|579.2|579.4|579.1|579.6|579.3|579.4|579.1|1002
1655204590000|2022-06-14 11:03:10|579.3|579|579.3|579|579.4|579|579.2|579|0
1655204640000|2022-06-14 11:04:00|579.2||579.2||579.2||579.2||0
1655204650000|2022-06-14 11:04:10|579.3|579.1|579.3|579|579.3|579.1|579.3|579|485
1655204660000|2022-06-14 11:04:20|579.2||579.3||579.3||579.2||0
1655204670000|2022-06-14 11:04:30|579.2||579.2||579.2||579.2||0
1655204680000|2022-06-14 11:04:40|579.3|579.1|579.3|579.1|579.4|579.2|579.3|579.1|1134
1655204690000|2022-06-14 11:04:50|579.4|579.2|579.4|579.2|579.4|579.2|579.4|579.2|368
1655204700000|2022-06-14 11:05:00||579.1||579.1||579.1||579|0
1655204710000|2022-06-14 11:05:10|579.5|579.2|579.8|579.7|579.8|579.7|579.4|579.1|5475
1655204720000|2022-06-14 11:05:20|579.9|579.6|580|579.5|580|579.6|579.9|579.5|806
1655204760000|2022-06-14 11:06:00|580.1|579.6|580.3|579.8|580.3|579.8|580.1|579.6|500
1655204770000|2022-06-14 11:06:10|580.2|579.7|579.9|579.6|580.2|579.7|579.9|579.6|244
1655204780000|2022-06-14 11:06:20|579.8|579.5|579.9|579.5|579.9|579.5|579.8|579.5|0
1655204790000|2022-06-14 11:06:30|579.8|579.6|580|579.8|580|579.8|579.8|579.6|355
1655204800000|2022-06-14 11:06:40|579.9|579.7|579.8|579.5|579.9|579.7|579.8|579.5|1765
1655204810000|2022-06-14 11:06:50|579.7|579.6|579.8|579.6|579.8|579.6|579.7|579.5|449
1655204860000|2022-06-14 11:07:40|579.9|579.7|580|579.7|580.2|579.8|579.9|579.7|942
1655204870000|2022-06-14 11:07:50|579.9|579.6|579.9|579.5|580|579.6|579.7|579.5|4412
1655204880000|2022-06-14 11:08:00|580||579.8||580||579.8||434
1655204890000|2022-06-14 11:08:10|579.7|579.4|579.8|579.4|579.8|579.4|579.7|579.4|227
1655204910000|2022-06-14 11:08:30||579.5||579.4||579.5||579.4|400
1655204920000|2022-06-14 11:08:40||579.5||579.5||579.5||579.5|0
1655204930000|2022-06-14 11:08:50||579.6||579.5||579.6||579.5|0
1655204940000|2022-06-14 11:09:00||579.6||579.5||579.6||579.5|0
1655204950000|2022-06-14 11:09:10|579.7||579.8||579.8||579.7||0
1655204970000|2022-06-14 11:09:30||579.6||579.5||579.6||579.5|435
1655204980000|2022-06-14 11:09:40||579.6||579.5||579.6||579.5|0
1655205010000|2022-06-14 11:10:10||579.6||579.6||579.6||579.6|0
1655205020000|2022-06-14 11:10:20|579.9|579.7|580|579.8|580|579.8|579.9|579.7|754
1655205050000|2022-06-14 11:10:50|579.9|579.7|579.9|579.5|580|579.7|579.9|579.5|91
1655205060000|2022-06-14 11:11:00|580||580||580||580||0
1655205070000|2022-06-14 11:11:10||579.6||579.7||579.7||579.6|0
1655205090000|2022-06-14 11:11:30||579.8||579.8||579.8||579.7|0
1655205100000|2022-06-14 11:11:40|580.1|579.9|580.7|580.4|580.7|580.4|580.1|579.9|4569
1655205110000|2022-06-14 11:11:50|580.8||580.8||580.8||580.8||0
1655205120000|2022-06-14 11:12:00|580.9|580.5|580.6|580.4|580.9|580.6|580.6|580.4|1870
1655205130000|2022-06-14 11:12:10|580.5|580.3|580.3|580|580.5|580.3|580.3|579.9|698
1655205140000|2022-06-14 11:12:20|580.4|580.1|580.6|580.2|580.6|580.2|580.4|580.1|465
1655205150000|2022-06-14 11:12:30|580.7|580.3|580.9|580.6|580.9|580.7|580.7|580.3|518
1655205160000|2022-06-14 11:12:40||580.5||580.5||580.5||580.5|0
1655205170000|2022-06-14 11:12:50|580.7|580.4|580.7|580.4|580.7|580.4|580.7|580.2|0
1655205180000|2022-06-14 11:13:00|580.8|580.5|580.9|580.5|580.9|580.6|580.8|580.5|256
1655205190000|2022-06-14 11:13:10|581|580.6|581|580.6|581|580.8|581|580.6|1267
1655205200000|2022-06-14 11:13:20||580.7||580.6||580.8||580.6|566
1655205230000|2022-06-14 11:13:50|581.1|580.7|581.4|581.1|581.5|581.2|581.1|580.7|9392
1655205240000|2022-06-14 11:14:00||581||581.1||581.1||581|0
1655205250000|2022-06-14 11:14:10|581.3|581|581.4|581.1|581.4|581.1|581.3|581|0
1655205260000|2022-06-14 11:14:20||581||581||581||581|0
1655205270000|2022-06-14 11:14:30||581.1||581.1||581.1||581.1|0
1655205280000|2022-06-14 11:14:40|581.5|581.2|581.6|581.2|581.6|581.3|581.5|581.2|107
1655205290000|2022-06-14 11:14:50||581.1||581.1||581.1||581.1|0
1655205300000|2022-06-14 11:15:00|581.5|581.2|581.5|581.1|581.5|581.2|581.5|581.1|0
1655205310000|2022-06-14 11:15:10|581.4|581.2|581.5|581.1|581.5|581.2|581.4|581.1|0
1655205330000|2022-06-14 11:15:30|581.6|581.2|581.7|581.4|581.7|581.4|581.6|581.2|1613
1655205340000|2022-06-14 11:15:40|582|581.5|581.6|581.4|582|581.7|581.6|581.4|8512
1655205350000|2022-06-14 11:15:50|581.5|581.3|581.3|581.1|581.5|581.3|581.3|581.1|1059
1655205420000|2022-06-14 11:17:00||581||580.9||581||580.9|17
1655205450000|2022-06-14 11:17:30||581||581.1||581.1||581|0
1655205460000|2022-06-14 11:17:40||581.2||581.1||581.2||581.1|0
1655205470000|2022-06-14 11:17:50|581|580.9|581.3|581|581.3|581|581|580.8|5000
1655205480000|2022-06-14 11:18:00|581.4|581.1|581.7|581.4|581.7|581.4|581.4|581.1|1082
1655205490000|2022-06-14 11:18:10|581.6|581.3|581.6|581.3|581.6|581.3|581.6|581.3|0
1655205500000|2022-06-14 11:18:20|581.5||581.6||581.6||581.5||0
1655205510000|2022-06-14 11:18:30|581.7|581.4|581.6|581.3|581.7|581.4|581.6|581.3|100
1655205520000|2022-06-14 11:18:40||581.4||581.4||581.4||581.4|0
1655205540000|2022-06-14 11:19:00|581.7|581.5|582.5|582.4|582.8|582.4|581.7|581.5|138583
1655205550000|2022-06-14 11:19:10|582.6|582.5|583.1|582.8|583.2|582.9|582.6|582.5|4507
1655205560000|2022-06-14 11:19:20|583.2|582.7|582.7|582.3|583.2|582.7|582.7|582.3|2254
1655205570000|2022-06-14 11:19:30||582.4||582.5||582.5||582.4|0
1655205580000|2022-06-14 11:19:40|582.6|582.3|582.6|582.2|582.6|582.3|582.6|582.2|532
1655205590000|2022-06-14 11:19:50||582.3||582.3||582.5||582.3|0
1655205600000|2022-06-14 11:20:00|582.7|582.2|583.4|583.1|583.4|583.1|582.7|582.2|758
1655205620000|2022-06-14 11:20:20|583.6|583.5|583.6|583.4|583.8|583.5|583.4|583.1|22970
1655205630000|2022-06-14 11:20:30|583.8|583.7|584.1|583.8|584.4|584.3|583.8|583.7|36433
1655205650000|2022-06-14 11:20:50|583.8|583.7|584.1|583.8|584.1|583.8|583.8|583.6|10000
1655205660000|2022-06-14 11:21:00|584|583.9|583.6|583.1|584|583.9|583.6|583.1|4854
1655205670000|2022-06-14 11:21:10|583.7|583.2|583.7|583.3|583.7|583.3|583.7|583.2|1320
1655205680000|2022-06-14 11:21:20||583.4||583.4||583.4||583.4|100
1655205700000|2022-06-14 11:21:40|583.8|583.5|583.9|583.7|583.9|583.7|583.8|583.5|691
1655205710000|2022-06-14 11:21:50|583.8|583.6|583.9|583.6|583.9|583.6|583.8|583.6|200
1655205720000|2022-06-14 11:22:00|583.8|583.5|583.6|583.3|583.8|583.5|583.6|583.3|200
1655205730000|2022-06-14 11:22:10|583.5|583.2|583.4|583|583.5|583.2|583.4|583|200
1655205740000|2022-06-14 11:22:20||583.2||583.2||583.2||583.2|0
1655205750000|2022-06-14 11:22:30|583.5|583.3|583.6|583.4|583.6|583.4|583.5|583.3|491
1655205760000|2022-06-14 11:22:40|583.7|583.5|583.7|583.4|583.7|583.5|583.7|583.4|1063
1655205780000|2022-06-14 11:23:00|583.8|583.5|583.8|583.6|583.8|583.6|583.8|583.5|906
1655205800000|2022-06-14 11:23:20|583.7|583.5|584.1|583.6|584.1|583.6|583.7|583.4|901
1655205810000|2022-06-14 11:23:30||583.7||583.7||583.7||583.7|0
1655205820000|2022-06-14 11:23:40|584|583.6|583.9|583.6|584|583.6|583.9|583.6|200
1655205830000|2022-06-14 11:23:50|584|583.7|583.9|583.6|584|583.7|583.9|583.6|200
1655205850000|2022-06-14 11:24:10|583.8||583.8||583.8||583.8||0
1655205860000|2022-06-14 11:24:20|583.9|583.7|584|583.7|584|583.7|583.9|583.7|837
1655205870000|2022-06-14 11:24:30|583.9|583.6|584.1|583.7|584.1|583.7|583.9|583.6|427
1655205900000|2022-06-14 11:25:00|584|583.6|583.6|583.3|584|583.6|583.6|583.3|372
1655205910000|2022-06-14 11:25:10||583.4||583.3||583.4||583.1|200
1655205920000|2022-06-14 11:25:20|583.5|583.2|583.5|583.2|583.5|583.2|583.5|583.2|203
1655205930000|2022-06-14 11:25:30||583.3||583.3||583.3||583.3|0
1655205940000|2022-06-14 11:25:40|583.6|583.4|583.6|583.3|583.6|583.4|583.5|583.3|2875
1655205960000|2022-06-14 11:26:00|583.5|583.2|583.5|583.1|583.5|583.2|583.5|583.1|0
1655205970000|2022-06-14 11:26:10|583.4|583|583.4|583|583.4|583|583.3|582.9|200
1655205990000|2022-06-14 11:26:30|583.3|582.9|583.1|582.6|583.3|582.9|583.1|582.6|0
1655206000000|2022-06-14 11:26:40|583|582.5|582.8|582.3|583|582.5|582.7|582.3|150
1655206010000|2022-06-14 11:26:50|582.7||582.7||582.7||582.7||0
1655206020000|2022-06-14 11:27:00|582.6|582.2|582.5|582.1|582.6|582.2|582.5|582.1|0
1655206040000|2022-06-14 11:27:20|582.6|582.2|582.6|582.4|582.6|582.4|582.5|582.2|830
1655206050000|2022-06-14 11:27:30|582.7|582.5|582.7|582.5|582.7|582.5|582.7|582.5|398
1655206060000|2022-06-14 11:27:40|582.6|582.4|582.6|582.3|582.6|582.4|582.5|582.2|1294
1655206070000|2022-06-14 11:27:50||582.4||582.4||582.4||582.4|30
1655206090000|2022-06-14 11:28:10|582.7|582.5|582.6|582.4|582.7|582.5|582.6|582.4|445
1655206100000|2022-06-14 11:28:20|582.5|582.3|582.5|582|582.5|582.3|582.5|582|0
1655206110000|2022-06-14 11:28:30|582.4||582.4||582.4||582.4||0
1655206120000|2022-06-14 11:28:40|582.3|581.9|582.3|581.9|582.3|581.9|582.3|581.9|0
1655206130000|2022-06-14 11:28:50|582.2|581.8|582.2|581.9|582.3|582|582.2|581.8|420
1655206140000|2022-06-14 11:29:00|582.1|581.8|581.9|581.5|582.2|581.8|581.8|581.5|1150
1655206150000|2022-06-14 11:29:10|582|581.6|581.9|581.6|582|581.7|581.9|581.6|225
1655206160000|2022-06-14 11:29:20|581.8|581.5|581.6|581.3|581.8|581.6|581.6|581.3|619
1655206170000|2022-06-14 11:29:30|581.7||581.7||581.7||581.7||0
1655206180000|2022-06-14 11:29:40|581.8|581.4|581.8|581.5|581.8|581.6|581.8|581.4|1567
1655206200000|2022-06-14 11:30:00||581.4||581.4||581.4||581.4|0
1655206210000|2022-06-14 11:30:10|582|581.5|581.9|581.5|582.1|581.7|581.8|581.4|6550
1655206250000|2022-06-14 11:30:50|581.8|581.4|581.8|581.4|581.8|581.4|581.8|581.4|0
1655206260000|2022-06-14 11:31:00|581.9|581.5|581.9|581.5|581.9|581.5|581.9|581.5|0
1655206270000|2022-06-14 11:31:10|581.8|581.6|581.9|581.7|581.9|581.7|581.8|581.5|1066
1655206280000|2022-06-14 11:31:20||581.6||581.6||581.6||581.6|0
1655206290000|2022-06-14 11:31:30|581.8|581.5|581.7|581.4|581.8|581.5|581.7|581.4|0
1655206300000|2022-06-14 11:31:40|581.8|581.3|581.7|581.3|581.8|581.3|581.6|581.3|375
1655206310000|2022-06-14 11:31:50|581.8|581.4|581.8|581.5|581.8|581.5|581.8|581.4|2000
1655206320000|2022-06-14 11:32:00|581.9|581.6|581.9|581.5|581.9|581.6|581.8|581.5|211
1655206330000|2022-06-14 11:32:10||581.6||581.6||581.7||581.6|0
1655206340000|2022-06-14 11:32:20||581.5||581.5||581.5||581.5|0
1655206350000|2022-06-14 11:32:30|581.8||581.8||581.8||581.8||0
1655206380000|2022-06-14 11:33:00|581.7|581.4|581.6|581.3|581.7|581.4|581.6|581.3|495
1655206390000|2022-06-14 11:33:10|581.5|581.2|581.5|581.2|581.6|581.4|581.3|581.2|12325
1655206400000|2022-06-14 11:33:20|581.6||581.6||581.6||581.6||0
1655206410000|2022-06-14 11:33:30|581.7|581.5|581.7|581.5|581.7|581.5|581.7|581.5|0
1655206440000|2022-06-14 11:34:00|581.6|581.4|581.7|581.4|581.7|581.4|581.6|581.3|500
1655206460000|2022-06-14 11:34:20|581.6|581.3|581.6|581.3|581.6|581.3|581.6|581.3|495
1655206510000|2022-06-14 11:35:10|581.5|581.2|581.6|581.3|581.6|581.4|581.5|581.2|510
1655206520000|2022-06-14 11:35:20|581.5||581.5||581.5||581.5||0
1655206530000|2022-06-14 11:35:30|581.6||581.6||581.6||581.6||0
1655206550000|2022-06-14 11:35:50|581.5|581.2|581.6|581.3|581.6|581.3|581.5|581.2|0
1655206570000|2022-06-14 11:36:10|581.5|581.2|581.5|581.2|581.5|581.2|581.5|581.2|0
1655206580000|2022-06-14 11:36:20|581.6|581.3|581.7|581.3|581.8|581.6|581.6|581.3|3998
1655206590000|2022-06-14 11:36:30|581.6|581.2|581.6|581.2|581.6|581.2|581.6|581.2|0
1655206610000|2022-06-14 11:36:50|581.7|581.3|581.6|581.2|581.7|581.3|581.6|581.2|0
1655206640000|2022-06-14 11:37:20|581.5|581.3|581.4|581.2|581.5|581.3|581.3|581.2|14629
1655206660000|2022-06-14 11:37:40|581.3||581.3||581.3||581.3||11396
1655206670000|2022-06-14 11:37:50|||||||||861
1655206680000|2022-06-14 11:38:00|||||||||2289
1655206690000|2022-06-14 11:38:10|581.4||581.3||581.4||581.3||539
1655206700000|2022-06-14 11:38:20|581.4||581.3||581.4||581.3||149
1655206710000|2022-06-14 11:38:30|581.4|581.3|581.6|581.2|581.6|581.3|581.4|581.2|2177
1655206740000|2022-06-14 11:39:00|581.8|581.3|581.9|581.6|581.9|581.7|581.8|581.3|932
1655206770000|2022-06-14 11:39:30|582|581.7|582.1|581.7|582.1|581.8|582|581.7|67
1655206790000|2022-06-14 11:39:50|582.2|581.8|582.1|581.8|582.4|582.1|582.1|581.8|1500
1655206800000|2022-06-14 11:40:00|582||582||582||582||0
1655206810000|2022-06-14 11:40:10|581.9|581.7|582.1|581.6|582.1|581.8|581.9|581.5|1295
1655206820000|2022-06-14 11:40:20|582|581.7|582.1|581.7|582.1|581.8|582|581.7|550
1655206860000|2022-06-14 11:41:00||581.8||581.8||581.8||581.8|0
1655206870000|2022-06-14 11:41:10|582|581.7|581.9|581.6|582|581.7|581.9|581.6|400
1655206880000|2022-06-14 11:41:20|582.1|582|582|581.6|582.1|582|582|581.6|10000
1655206890000|2022-06-14 11:41:30|582.1|581.7|582|581.6|582.1|581.7|581.9|581.6|719
1655206900000|2022-06-14 11:41:40||581.7||581.6||581.7||581.6|0
1655206910000|2022-06-14 11:41:50|581.9||581.9||581.9||581.9||0
1655206920000|2022-06-14 11:42:00|582|581.7|582.1|581.7|582.1|581.8|582|581.7|710
1655206930000|2022-06-14 11:42:10||581.8||581.8||581.8||581.8|0
1655206960000|2022-06-14 11:42:40|582|581.9|582.1|581.8|582.1|581.9|582|581.8|1483
1655206980000|2022-06-14 11:43:00|582.2|581.9|582.3|582|582.4|582|582.2|581.9|428
1655206990000|2022-06-14 11:43:10|582.2|582.1|582.3|582.1|582.3|582.1|582.1|582|6437
1655207000000|2022-06-14 11:43:20||582||582||582||582|0
1655207010000|2022-06-14 11:43:30|582.2||582.3||582.3||582.2||0
1655207020000|2022-06-14 11:43:40|582.2|581.8|582.1|581.8|582.2|581.8|582.1|581.8|363
1655207030000|2022-06-14 11:43:50|582.2||582.2||582.2||582.2||0
1655207040000|2022-06-14 11:44:00|582.3|581.9|582.2|581.8|582.3|581.9|582.1|581.8|37
1655207050000|2022-06-14 11:44:10||581.9||581.9||581.9||581.9|0
1655207100000|2022-06-14 11:45:00|582.1||582.1||582.1||582.1||0
1655207110000|2022-06-14 11:45:10|582|581.8|581.9|581.6|582|581.8|581.9|581.6|303
1655207120000|2022-06-14 11:45:20|581.8|581.5|581.8|581.5|581.8|581.5|581.8|581.5|0
1655207130000|2022-06-14 11:45:30||581.4||581.4||581.4||581.4|0
1655207140000|2022-06-14 11:45:40|581.7||581.6||581.7||581.6||10931
1655207150000|2022-06-14 11:45:50|581.7|581.5|581.7|581.4|581.7|581.6|581.7|581.4|587
1655207160000|2022-06-14 11:46:00||581.5||581.4||581.6||581.4|0
1655207200000|2022-06-14 11:46:40|581.6||581.6||581.6||581.6||5238
1655207210000|2022-06-14 11:46:50|581.5|581.5|581.6|581.4|581.7|581.5|581.5|581.4|708
1655207230000|2022-06-14 11:47:10|581.7|581.5|581.9|581.7|581.9|581.8|581.7|581.5|6863
1655207240000|2022-06-14 11:47:20|581.8|581.6|581.9|581.6|581.9|581.7|581.8|581.6|1199
1655207270000|2022-06-14 11:47:50||581.5||581.5||581.5||581.5|0
1655207280000|2022-06-14 11:48:00|581.8||581.8||581.8||581.8||0
1655207290000|2022-06-14 11:48:10|581.9|581.6|582.1|581.7|582.1|581.8|581.9|581.6|891
1655207310000|2022-06-14 11:48:30|582|581.6|582.2|581.8|582.3|581.9|582|581.6|5177
1655207330000|2022-06-14 11:48:50||581.9||581.9||581.9||581.9|0
1655207340000|2022-06-14 11:49:00||582||582||582||582|0
1655207370000|2022-06-14 11:49:30|582.1|581.9|582.1|581.8|582.1|581.9|582.1|581.8|2795
1655207380000|2022-06-14 11:49:40|582|581.7|582|581.6|582|581.7|582|581.6|0
1655207390000|2022-06-14 11:49:50|581.8|581.5|581.8|581.5|581.8|581.5|581.8|581.5|0
1655207400000|2022-06-14 11:50:00|581.9||581.9||581.9||581.9||0
1655207440000|2022-06-14 11:50:40||581.6||581.6||581.7||581.6|0
1655207450000|2022-06-14 11:50:50|582|581.7|582.2|581.9|582.2|581.9|582|581.7|1822
1655207460000|2022-06-14 11:51:00|582.1|581.8|582.1|581.7|582.1|581.8|582.1|581.7|0
1655207470000|2022-06-14 11:51:10||581.8||581.8||581.8||581.8|0
1655207500000|2022-06-14 11:51:40||581.7||581.8||581.8||581.7|20
1655207550000|2022-06-14 11:52:30||581.9||582||582||581.9|0
1655207560000|2022-06-14 11:52:40|582.2|582.1|582.2|582|582.2|582.1|582.2|582|7
1655207580000|2022-06-14 11:53:00||581.9||581.9||581.9||581.9|0
1655207610000|2022-06-14 11:53:30||581.8||581.8||581.8||581.8|0
1655207620000|2022-06-14 11:53:40||581.9||582||582||581.9|0
1655207640000|2022-06-14 11:54:00|582.3|582.1|583.1|582.6|583.1|582.7|582.3|582.1|2781
1655207660000|2022-06-14 11:54:20|583||583||583||583||0
1655207670000|2022-06-14 11:54:30|583.1|582.7|583.1|582.7|583.1|582.7|583.1|582.7|0
1655207680000|2022-06-14 11:54:40|583||582.9||583||582.9||0
1655207690000|2022-06-14 11:54:50|583|582.8|583|582.6|583.1|582.9|582.9|582.6|0
1655207700000|2022-06-14 11:55:00|582.9|582.7|583|582.7|583.1|582.7|582.9|582.7|500
1655207710000|2022-06-14 11:55:10||582.8||582.8||582.8||582.8|0
1655207730000|2022-06-14 11:55:30||582.7||582.7||582.7||582.7|786
1655207770000|2022-06-14 11:56:10||582.8||582.8||582.8||582.8|0
1655207800000|2022-06-14 11:56:40|582.9|582.7|582.5|582.2|582.9|582.7|582.5|582.2|2258
1655207810000|2022-06-14 11:56:50|582.6|582.3|582.6|582.2|582.8|582.5|582.5|582.2|1814
1655207830000|2022-06-14 11:57:10|582.5|582.1|583|582.6|583|582.9|582.5|582.1|4153
1655207840000|2022-06-14 11:57:20|582.9||582.9||582.9||582.9||0
1655207860000|2022-06-14 11:57:40|582.8|582.5|582.8|582.5|582.8|582.5|582.7|582.5|0
1655207870000|2022-06-14 11:57:50|582.9|582.6|582.9|582.6|582.9|582.6|582.9|582.6|550
1655207880000|2022-06-14 11:58:00|582.8|582.5|582.7|582.4|582.8|582.5|582.6|582.4|200
1655207890000|2022-06-14 11:58:10|582.8|582.3|582.7|582.3|582.8|582.3|582.7|582.3|0
1655207930000|2022-06-14 11:58:50|582.6|582.2|582.4|582.1|582.6|582.2|582.3|582.1|58
1655207940000|2022-06-14 11:59:00|582.3||582.3||582.4||582.2||25622
1655207950000|2022-06-14 11:59:10|582.4|582.2|582.6|582.1|582.7|582.4|582.4|582.1|3539
1655207960000|2022-06-14 11:59:20|582.5||582.5||582.5||582.5||0
1655208010000|2022-06-14 12:00:10|582.4||582.3||582.4||582.3||0
1655208020000|2022-06-14 12:00:20|582.2||582.3||582.3||582.2||10234
1655208040000|2022-06-14 12:00:40|582.4|582.2|582.7|582.5|582.7|582.5|582.3|582.2|2716
1655208060000|2022-06-14 12:01:00|582.8|582.6|584.2|583.7|585|584.8|582.8|582.6|64485
1655208070000|2022-06-14 12:01:10|584.3|583.6|584.1|583.6|584.7|584.3|584|583.6|1804
1655208080000|2022-06-14 12:01:20|584|583.5|583.9|583.4|584|583.5|583.7|583.3|0
1655208090000|2022-06-14 12:01:30|583.8|583.3|583.3|582.9|583.8|583.6|583.3|582.9|2343
1655208100000|2022-06-14 12:01:40|583.4||583.4||583.4||583.4||0
1655208110000|2022-06-14 12:01:50|583.5|583.1|583.4|582.9|583.5|583.1|583.4|582.9|0
1655208120000|2022-06-14 12:02:00|583.5|583|583.9|583.4|583.9|583.6|583.5|583|156
1655208130000|2022-06-14 12:02:10||583.3||583.3||583.3||583.2|0
1655208140000|2022-06-14 12:02:20|584.1|583.4|584.3|583.8|584.3|583.8|584.1|583.4|405
1655208150000|2022-06-14 12:02:30|584.2|583.7|584.1|583.5|584.2|583.7|584.1|583.5|0
1655208160000|2022-06-14 12:02:40|584.2|583.6|584.2|583.9|584.3|583.9|584.1|583.6|207
1655208170000|2022-06-14 12:02:50|584.3|584|584.3|583.7|584.4|584.2|584.3|583.7|839
1655208180000|2022-06-14 12:03:00|584.2||584.2||584.2||584.2||0
1655208190000|2022-06-14 12:03:10|584.1||584.1||584.1||584.1||0
1655208220000|2022-06-14 12:03:40|584.2|583.8|584.3|583.8|584.3|584|584.2|583.8|176
1655208230000|2022-06-14 12:03:50||583.7||583.7||583.7||583.7|0
1655208240000|2022-06-14 12:04:00||583.8||583.8||583.8||583.8|0
1655208250000|2022-06-14 12:04:10||583.9||583.8||583.9||583.8|0
1655208260000|2022-06-14 12:04:20|584.2|583.7|583.9|583.6|584.2|583.7|583.8|583.3|700
1655208270000|2022-06-14 12:04:30|583.8|583.5|583.8|583.4|583.8|583.5|583.8|583.4|0
1655208280000|2022-06-14 12:04:40|583.7|583.3|583.7|583.3|583.7|583.3|583.7|583.3|0
1655208310000|2022-06-14 12:05:10|583.8|583.2|583.6|583.3|583.8|583.5|583.5|583|3125
1655208320000|2022-06-14 12:05:20||583.2||583.2||583.2||583.2|0
1655208360000|2022-06-14 12:06:00|583.5|583.1|583.5|583.1|583.5|583.1|583.5|583.1|0
1655208370000|2022-06-14 12:06:10|583.6|583.2|583.8|583.6|583.8|583.6|583.6|583.2|10927
1655208380000|2022-06-14 12:06:20|583.7||583.8||583.8||583.7||5722
1655208390000|2022-06-14 12:06:30|583.9|583.7|584|583.6|584|583.7|583.9|583.6|942
1655208400000|2022-06-14 12:06:40|584.1|583.7|584.1|583.7|584.1|583.8|584.1|583.7|1454
1655208420000|2022-06-14 12:07:00||583.8||583.8||583.8||583.8|0
1655208430000|2022-06-14 12:07:10|584.2|583.9|584.5|584.3|584.6|584.3|584.2|583.9|1455
1655208450000|2022-06-14 12:07:30|584.7|584.4|584.7|584.3|584.7|584.5|584.7|584.3|372
1655208460000|2022-06-14 12:07:40|584.2|584.1|584.6|584.1|584.7|584.2|584.2|584.1|10000
1655208470000|2022-06-14 12:07:50|584|583.9|584.1|583.8|584.5|584.1|584|583.8|10000
1655208490000|2022-06-14 12:08:10|584.2|583.9|584.4|584|584.4|584.3|584.1|583.8|2681
1655208500000|2022-06-14 12:08:20||584.1||584||584.1||584|500
1655208510000|2022-06-14 12:08:30||584.1||584.2||584.2||584.1|0
1655208520000|2022-06-14 12:08:40|584.2|584.1|584.3|584.1|584.4|584.2|584.2|583.9|5531
1655208530000|2022-06-14 12:08:50|584.2|584|584.2|584|584.2|584|584.2|584|2
1655208570000|2022-06-14 12:09:30|584.1|583.9|584.1|583.8|584.1|584|584|583.8|954
1655208580000|2022-06-14 12:09:40|584|583.7|584|583.6|584|583.7|584|583.6|0
1655208590000|2022-06-14 12:09:50||583.5||583.5||583.5||583.5|0
1655208600000|2022-06-14 12:10:00|584.1|583.6|584.3|584|584.3|584|584.1|583.6|0
1655208610000|2022-06-14 12:10:10|584.2||584.2||584.2||584.2||0
1655208620000|2022-06-14 12:10:20|584.3||584.3||584.3||584.3||0
1655208640000|2022-06-14 12:10:40|584.2||584.2||584.2||584.2||0
1655208650000|2022-06-14 12:10:50|584|583.9|584.2|583.8|584.2|584|584|583.8|5065
1655208660000|2022-06-14 12:11:00|584.1|583.7|584.2|583.8|584.2|583.8|584.1|583.7|1000
1655208680000|2022-06-14 12:11:20|584.1|583.7|584|583.7|584.1|583.7|584|583.6|0
1655208700000|2022-06-14 12:11:40|583.9|583.6|583.8|583.6|583.9|583.6|583.8|583.6|1
1655208710000|2022-06-14 12:11:50|583.7|583.7|583.8|583.6|583.8|583.7|583.7|583.6|25383
1655208720000|2022-06-14 12:12:00|583.9|583.7|583.8|583.6|583.9|583.7|583.8|583.6|150
1655208750000|2022-06-14 12:12:30|||||||||470
1655208780000|2022-06-14 12:13:00|583.7||583.8||583.8||583.7||1499
1655208800000|2022-06-14 12:13:20|583.7||583.7||583.7||583.7||0
1655208810000|2022-06-14 12:13:30|583.8|583.7|584.1|583.9|584.2|584|583.8|583.6|5567
1655208830000|2022-06-14 12:13:50|584|583.8|583.8|583.6|584|583.8|583.8|583.6|373
1655208850000|2022-06-14 12:14:10|583.9|583.7|583.9|583.7|583.9|583.7|583.9|583.7|261
1655208860000|2022-06-14 12:14:20|583.8|583.6|583.7|583.6|583.8|583.6|583.7|583.6|10863
1655208880000|2022-06-14 12:14:40|583.8||583.9||583.9||583.8||1494
1655208900000|2022-06-14 12:15:00|583.8||583.8||583.8||583.8||0
1655208920000|2022-06-14 12:15:20|583.7||583.7||583.7||583.7||19
1655208950000|2022-06-14 12:15:50|||||||||5000
1655208970000|2022-06-14 12:16:10|583.8|583.7|583.8|583.6|583.8|583.7|583.7|583.6|3118
1655209040000|2022-06-14 12:17:20|583.7||583.8||583.8||583.7||15372
1655209050000|2022-06-14 12:17:30|583.9|583.7|583.9|583.6|584|583.8|583.7|583.6|17878
1655209070000|2022-06-14 12:17:50||583.7||583.7||583.7||583.7|0
1655209080000|2022-06-14 12:18:00||583.6||583.6||583.6||583.6|0
1655209110000|2022-06-14 12:18:30|583.8|583.7|583.9|583.6|583.9|583.7|583.7|583.6|15090
1655209120000|2022-06-14 12:18:40|583.8||583.8||583.8||583.7||14624
1655209140000|2022-06-14 12:19:00|583.9|583.7|584|583.8|584|583.9|583.9|583.7|1923
1655209150000|2022-06-14 12:19:10|584.1|583.7|584.6|584.2|584.6|584.2|584.1|583.7|1513
1655209160000|2022-06-14 12:19:20|584.5|584.3|584.7|584.4|584.7|584.4|584.5|584.3|549
1655209170000|2022-06-14 12:19:30|584.8|584.5|584.8|584.4|584.8|584.5|584.8|584.4|1825
1655209180000|2022-06-14 12:19:40|584.7|584.3|584.3|583.9|584.7|584.3|584.3|583.9|627
1655209190000|2022-06-14 12:19:50|584.2|583.8|584.2|583.8|584.2|583.9|584|583.8|1615
1655209200000|2022-06-14 12:20:00|584.3|583.9|584.2|583.9|584.3|583.9|584|583.8|1336
1655209210000|2022-06-14 12:20:10|584.1|583.8|584|583.8|584.1|583.8|584|583.8|59
1655209220000|2022-06-14 12:20:20|584.1||584.1||584.1||584.1||0
1655209230000|2022-06-14 12:20:30|584.2|583.9|584.2|583.7|584.2|583.9|584.2|583.7|0
1655209240000|2022-06-14 12:20:40|584.1|584|584.4|584|584.4|584.1|584|583.7|4628
1655209260000|2022-06-14 12:21:00|584.3|584.1|584.3|584|584.4|584.2|584.3|584|0
1655209270000|2022-06-14 12:21:10|584.4|584.4|584.4|584.1|584.6|584.4|584.4|584|7750
1655209280000|2022-06-14 12:21:20||584.2||584.2||584.2||584.1|0
1655209300000|2022-06-14 12:21:40|584.5|584.3|584.5|584.2|584.5|584.3|584.5|584.2|507
1655209310000|2022-06-14 12:21:50|584.4|584.1|584.2|584|584.4|584.1|584.2|584|4347
1655209320000|2022-06-14 12:22:00|584.3|584.1|584.5|584|584.6|584.3|584.3|584|2505
1655209330000|2022-06-14 12:22:10|584.4|583.9|584.1|583.8|584.4|583.9|584.1|583.8|735
1655209340000|2022-06-14 12:22:20|584|583.7|584|583.6|584|583.7|584|583.6|0
1655209380000|2022-06-14 12:23:00|584.2|583.7|584|583.7|584.2|583.8|584|583.7|10000
1655209400000|2022-06-14 12:23:20|584.1|583.6|584|583.7|584.1|583.7|584|583.6|1000
1655209410000|2022-06-14 12:23:30|583.9||583.9||583.9||583.9||761
1655209420000|2022-06-14 12:23:40|584.3|583.6|584.1|583.9|584.4|583.9|584.1|583.6|14109
1655209430000|2022-06-14 12:23:50||583.8||583.8||583.8||583.8|0
1655209450000|2022-06-14 12:24:10|584|583.7|584|583.7|584|583.7|584|583.7|0
1655209460000|2022-06-14 12:24:20||583.6||583.6||583.6||583.6|0
1655209470000|2022-06-14 12:24:30||583.7||583.7||583.7||583.7|0
1655209480000|2022-06-14 12:24:40||583.6||583.6||583.6||583.6|0
1655209500000|2022-06-14 12:25:00|583.9|583.7|583.8|583.6|583.9|583.7|583.7|583.6|466
1655209510000|2022-06-14 12:25:10|583.7|583.7|583.9|583.7|583.9|583.7|583.7|583.6|8790
1655209550000|2022-06-14 12:25:50|584|583.8|583.9|583.7|584|583.8|583.9|583.7|770
1655209560000|2022-06-14 12:26:00|584|583.8|584.5|584.1|584.5|584.2|584|583.8|1180
1655209570000|2022-06-14 12:26:10|584.4|584|584.3|584.1|584.4|584.1|584.3|584|100
1655209580000|2022-06-14 12:26:20|584.2|584|584.3|584|584.3|584|584.2|584|27
1655209590000|2022-06-14 12:26:30|584.4|584.1|584.3|584.1|584.4|584.1|584.3|584.1|300
1655209600000|2022-06-14 12:26:40|584.5|584.2|584.8|584.5|584.8|584.5|584.5|584.2|1567
1655209610000|2022-06-14 12:26:50|584.7|584.4|584.8|584.4|584.8|584.4|584.6|584.4|200
1655209620000|2022-06-14 12:27:00|584.7|584.3|584.5|584.2|584.7|584.3|584.5|584.2|156
1655209630000|2022-06-14 12:27:10|584.6||584.6||584.6||584.6||0
1655209640000|2022-06-14 12:27:20|584.7|584.3|584.7|584.3|584.7|584.3|584.7|584.3|1100
1655209650000|2022-06-14 12:27:30|584.8|584.4|584.9|584.5|584.9|584.5|584.8|584.4|0
1655209700000|2022-06-14 12:28:20|585|584.6|584.8|584.6|585|584.6|584.8|584.6|0
1655209730000|2022-06-14 12:28:50|584.7|584.5|584.7|584.3|584.8|584.5|584.7|584.3|229
1655209740000|2022-06-14 12:29:00|584.6|584.2|584.2|583.9|584.6|584.2|584.2|583.9|3635
1655209770000|2022-06-14 12:29:30|584.1|583.8|584.1|583.7|584.1|583.8|584.1|583.7|0
1655209790000|2022-06-14 12:29:50|584|583.6|583.8|583.6|584|583.6|583.8|583.6|17307
1655209800000|2022-06-14 12:30:00|583.9|583.7|585.9|585.5|586.5|586|583.9|583.7|33793
1655209810000|2022-06-14 12:30:10|585.8|585.3|585.2|584.7|585.8|585.6|585.2|584.7|5592
1655209820000|2022-06-14 12:30:20|585.1|584.6|584.8|584.5|585.1|584.6|584.8|584.5|0
1655209830000|2022-06-14 12:30:30|584.7|584.4|584.6|584.2|584.7|584.4|584.6|584.2|0
1655209850000|2022-06-14 12:30:50|584.5|584.1|584.3|583.8|584.5|584.1|584.3|583.8|1000
1655209860000|2022-06-14 12:31:00|584.2||584.2||584.2||584.2||0
1655209870000|2022-06-14 12:31:10|584.3|583.9|584.8|584.3|584.8|584.3|584.3|583.9|1425
1655209890000|2022-06-14 12:31:30||584.4||584.5||584.5||584.4|0
1655209900000|2022-06-14 12:31:40|585|584.6|585.2|584.7|585.2|584.7|585|584.6|172
1655209920000|2022-06-14 12:32:00|585.3|584.8|585.3|585|585.3|585|585.3|584.8|0
1655209930000|2022-06-14 12:32:10|585.4|585.1|585.3|584.9|585.6|585.2|585.2|584.9|1267
1655209940000|2022-06-14 12:32:20|585.2|584.8|585.2|584.7|585.2|584.8|585.2|584.7|0
1655209950000|2022-06-14 12:32:30|585.3|584.8|585.3|584.9|585.3|584.9|585.3|584.8|0
1655209960000|2022-06-14 12:32:40||584.8||584.8||584.8||584.8|0
1655209980000|2022-06-14 12:33:00|585.2||585.2||585.2||585.2||0
1655209990000|2022-06-14 12:33:10|585.1|584.7|585.1|584.7|585.1|584.7|585.1|584.7|0
1655210000000|2022-06-14 12:33:20|585|584.6|585.1|584.6|585.1|584.6|585|584.5|0
1655210010000|2022-06-14 12:33:30|585||584.9||585||584.9||0
1655210030000|2022-06-14 12:33:50|||||||||500
1655210040000|2022-06-14 12:34:00|585.1|584.7|585.1|584.7|585.1|584.8|585.1|584.7|1129
1655210050000|2022-06-14 12:34:10|585|584.8|585.1|584.8|585.1|584.8|585|584.8|432
1655210060000|2022-06-14 12:34:20|585.3|584.9|585.3|585|585.3|585|585.2|584.9|240
1655210080000|2022-06-14 12:34:40|585.2|584.9|585.2|585|585.4|585.1|585.1|584.7|855
1655210090000|2022-06-14 12:34:50||584.9||585||585||584.9|0
1655210100000|2022-06-14 12:35:00||584.9||584.9||584.9||584.9|0
1655210110000|2022-06-14 12:35:10||584.8||584.8||584.9||584.8|0
1655210120000|2022-06-14 12:35:20|585.1|585.1|585.2|584.8|585.2|585.1|585.1|584.8|8000
1655210130000|2022-06-14 12:35:30|585.1|584.7|585.1|584.7|585.1|584.7|585|584.7|0
1655210140000|2022-06-14 12:35:40|585||584.9||585||584.9||0
1655210150000|2022-06-14 12:35:50|585.1|584.8|585.4|585|585.4|585.1|585.1|584.8|1251
1655210160000|2022-06-14 12:36:00|585.3|585.1|585.6|585.2|585.6|585.2|585.3|585.1|1883
1655210180000|2022-06-14 12:36:20|585.5|585.1|585.3|584.9|585.5|585.1|585.2|584.9|2345
1655210190000|2022-06-14 12:36:30|585.2||585.2||585.2||585.2||0
1655210200000|2022-06-14 12:36:40|585.1|584.8|585.4|585|585.4|585|585.1|584.8|1967
1655210210000|2022-06-14 12:36:50|585.3|584.9|585.3|584.9|585.3|584.9|585.3|584.9|0
1655210220000|2022-06-14 12:37:00|585.4|585|585.5|585|585.6|585.2|585.4|585|210
1655210230000|2022-06-14 12:37:10|585.4|584.9|585|584.8|585.4|584.9|585|584.7|3483
1655210240000|2022-06-14 12:37:20|585.1|584.9|585.3|585|585.3|585|585|584.8|546
1655210250000|2022-06-14 12:37:30|585.4||585.4||585.4||585.4||0
1655210270000|2022-06-14 12:37:50|585.3|585.1|585.4|585|585.4|585.1|585.3|585|0
1655210280000|2022-06-14 12:38:00|585.5|585.1|585.6|585.4|585.6|585.4|585.5|585.1|211
1655210290000|2022-06-14 12:38:10||585.3||585.2||585.3||585.2|0
1655210300000|2022-06-14 12:38:20|585.5|585.3|585.5|585.3|585.5|585.3|585.5|585.2|100
1655210310000|2022-06-14 12:38:30|585.4|585.2|585.3|585|585.5|585.3|585.3|585|1493
1655210320000|2022-06-14 12:38:40||584.9||584.8||584.9||584.8|0
1655210330000|2022-06-14 12:38:50|585.4|584.9|585.4|585.2|585.5|585.2|585.4|584.9|551
1655210340000|2022-06-14 12:39:00|585.5||585.5||585.6||585.5||1000
1655210350000|2022-06-14 12:39:10|585.4|585.1|585.3|585.1|585.4|585.1|585.3|585.1|2
1655210380000|2022-06-14 12:39:40|585.2|585|585.2|584.8|585.3|585|585.2|584.8|761
1655210400000|2022-06-14 12:40:00|585.3|584.9|585.4|585.2|585.4|585.2|585.3|584.9|419
1655210440000|2022-06-14 12:40:40|585.3||585.4||585.4||585.3||759
1655210450000|2022-06-14 12:40:50|585.6|585.3|586|585.6|586|585.6|585.6|585.2|2791
1655210460000|2022-06-14 12:41:00|586.1|585.7|586.2|585.8|586.3|586|586.1|585.7|0
1655210470000|2022-06-14 12:41:10|586.1|585.7|585.8|585.4|586.1|585.7|585.8|585.4|22
1655210480000|2022-06-14 12:41:20|586|585.5|586.2|585.7|586.2|585.8|586|585.5|144
1655210490000|2022-06-14 12:41:30|586.1|585.6|585.9|585.6|586.1|585.6|585.9|585.6|0
1655210500000|2022-06-14 12:41:40|586|585.7|586|585.7|586|585.7|586|585.7|0
1655210510000|2022-06-14 12:41:50|585.9|585.8|586|585.7|586.2|585.8|585.9|585.7|0
1655210520000|2022-06-14 12:42:00|586.1|585.8|586.1|585.9|586.1|585.9|586.1|585.8|500
1655210540000|2022-06-14 12:42:20|586.2|586|586.3|585.9|586.5|586.1|586.2|585.9|159
1655210550000|2022-06-14 12:42:30|586.4|586|586.7|586.3|586.7|586.3|586.4|586|0
1655210560000|2022-06-14 12:42:40|586.6||586.7||586.7||586.6||0
1655210570000|2022-06-14 12:42:50|586.8|586.4|586.7|586.3|586.9|586.6|586.7|586.3|300
1655210580000|2022-06-14 12:43:00|586.6|586.1|586.5|586.2|586.6|586.2|586.4|586.1|1049
1655210590000|2022-06-14 12:43:10||586.3||586.4||586.4||586.3|0
1655210600000|2022-06-14 12:43:20|586.6|586.5|586.9|586.5|587|586.6|586.6|586.5|530
1655210610000|2022-06-14 12:43:30|587|586.4|587|586.6|587|586.6|587|586.4|0
1655210620000|2022-06-14 12:43:40|586.9|586.5|586.8|586.5|586.9|586.5|586.8|586.5|0
1655210630000|2022-06-14 12:43:50|586.7|586.4|586.7|586.4|586.7|586.4|586.6|586.4|22
1655210640000|2022-06-14 12:44:00|586.6|586.3|586.6|586.2|586.7|586.3|586.5|586.2|1
1655210660000|2022-06-14 12:44:20|586.7|586.4|586.7|586.5|586.9|586.7|586.7|586.4|4000
1655210690000|2022-06-14 12:44:50|586.6|586.4|587|586.7|587|586.7|586.6|586.4|2384
1655210700000|2022-06-14 12:45:00|586.9|586.6|586.5|586.2|586.9|586.6|586.5|586.2|2446
1655210710000|2022-06-14 12:45:10|586.4|586.1|586.4|586.1|586.4|586.1|586.3|586.1|647
1655210720000|2022-06-14 12:45:20||586.2||586.2||586.2||586.2|0
1655210730000|2022-06-14 12:45:30|586.5|586.3|586.8|586.4|586.8|586.6|586.5|586.2|5892
1655210740000|2022-06-14 12:45:40|586.7|586.3|586.3|585.9|586.7|586.3|586.3|585.8|0
1655210750000|2022-06-14 12:45:50|586.2|585.8|586.2|585.9|586.4|586.3|586.2|585.7|15624
1655210760000|2022-06-14 12:46:00|586.4|586|586.5|586.3|586.5|586.4|586.4|586|3387
1655210770000|2022-06-14 12:46:10|586.6|586.4|586.6|586.3|586.6|586.4|586.6|586.3|1909
1655210780000|2022-06-14 12:46:20||586.4||586.4||586.4||586.4|0
1655210800000|2022-06-14 12:46:40||586.5||586.5||586.5||586.5|29
1655210810000|2022-06-14 12:46:50|586.5|586.4|586.3|586|586.5|586.4|586.3|586|16925
1655210820000|2022-06-14 12:47:00|586.2|585.9|586.1|585.8|586.2|585.9|586.1|585.8|1800
1655210830000|2022-06-14 12:47:10|586|585.7|585.8|585.5|586|585.7|585.8|585.4|765
1655210850000|2022-06-14 12:47:30|585.7|585.4|585.8|585.4|585.8|585.4|585.7|585.4|0
1655210860000|2022-06-14 12:47:40|585.7||585.7||585.7||585.7||44
1655210870000|2022-06-14 12:47:50|585.6|585.5|585.5|585.4|585.6|585.5|585.5|585.4|22173
1655210880000|2022-06-14 12:48:00|585.6||585.7||585.7||585.6||7015
1655210910000|2022-06-14 12:48:30|585.9|585.8|586|585.6|586|585.8|585.8|585.4|4500
1655210920000|2022-06-14 12:48:40|585.8|585.5|585.8|585.6|585.8|585.6|585.8|585.5|0
1655210930000|2022-06-14 12:48:50|585.7|585.5|585.8|585.5|585.8|585.5|585.6|585.4|620
1655210940000|2022-06-14 12:49:00|586|585.6|585.7|585.4|586|585.6|585.7|585.4|966
1655210980000|2022-06-14 12:49:40|585.6||585.5||585.6||585.5||44020
1655211020000|2022-06-14 12:50:20|585.6|585.5|585.7|585.4|585.8|585.5|585.5|585.4|6603
1655211030000|2022-06-14 12:50:30|585.6||585.6||585.6||585.5||22859
1655211040000|2022-06-14 12:50:40|585.7|585.5|585.8|585.5|585.8|585.6|585.7|585.5|519
1655211060000|2022-06-14 12:51:00|585.9|585.6|585.6|585.4|586|585.8|585.6|585.4|1550
1655211070000|2022-06-14 12:51:10|585.8|585.5|585.6|585.4|585.8|585.5|585.6|585.4|1000
1655211080000|2022-06-14 12:51:20|585.5|585.3|585.1|584.8|585.5|585.3|585.1|584.8|10737
1655211090000|2022-06-14 12:51:30|585.2|584.9|585.2|585|585.2|585|585.2|584.9|742
1655211120000|2022-06-14 12:52:00|585.3|585.1|585.3|585|585.3|585.2|585.2|584.9|206
1655211140000|2022-06-14 12:52:20|585.2|584.9|585.2|584.9|585.2|584.9|585.2|584.9|1561
1655211150000|2022-06-14 12:52:30|585.1|584.8|585|584.6|585.1|584.8|584.9|584.6|391
1655211160000|2022-06-14 12:52:40||584.7||584.7||584.7||584.7|170
1655211170000|2022-06-14 12:52:50|585.1|584.8|585.2|584.9|585.2|585|584.8|584.6|9956
1655211180000|2022-06-14 12:53:00|585.1|585|585.1|584.9|585.2|585|585|584.9|3272
1655211190000|2022-06-14 12:53:10|585||585.1||585.1||585||1353
1655211200000|2022-06-14 12:53:20|585||585.1||585.1||585||633
1655211210000|2022-06-14 12:53:30|585|585|585.1|584.9|585.1|585|585|584.9|2273
1655211230000|2022-06-14 12:53:50||585||584.9||585||584.9|11
1655211250000|2022-06-14 12:54:10|585||585.1||585.1||585||0
1655211260000|2022-06-14 12:54:20|585.2|585|585.3|585|585.3|585.2|585.1|585|2036
1655211280000|2022-06-14 12:54:40|585.4|585.1|585.4|585|585.5|585.3|585.4|585|4010
1655211300000|2022-06-14 12:55:00|585.3||585.3||585.3||585.3||0
1655211310000|2022-06-14 12:55:10||585.1||585.1||585.1||585.1|0
1655211320000|2022-06-14 12:55:20|585.4|585.2|585.8|585.3|585.8|585.5|585.4|585.2|613
1655211330000|2022-06-14 12:55:30|585.7||585.7||585.7||585.7||0
1655211340000|2022-06-14 12:55:40|585.3|585.2|585.5|585.1|585.7|585.4|585.3|585.1|16893
1655211350000|2022-06-14 12:55:50|585.4|585.3|585.5|585.1|585.5|585.3|585.4|585.1|225
1655211360000|2022-06-14 12:56:00||585.2||585.2||585.2||585.2|0
1655211370000|2022-06-14 12:56:10|585.6|585.3|585.7|585.5|585.7|585.5|585.6|585.3|1943
1655211380000|2022-06-14 12:56:20|585.8||585.8||585.8||585.8||0
1655211420000|2022-06-14 12:57:00|585.7||585.7||585.7||585.7||892
1655211430000|2022-06-14 12:57:10||585.4||585.4||585.4||585.3|24
1655211440000|2022-06-14 12:57:20|585.8|585.5|586.2|585.9|586.2|586|585.8|585.5|5063
1655211450000|2022-06-14 12:57:30|586.1|585.8|586|585.8|586.2|585.8|586|585.7|200
1655211460000|2022-06-14 12:57:40||585.7||585.7||585.7||585.7|0
1655211500000|2022-06-14 12:58:20|586.1|585.8|586|585.8|586.1|585.8|586|585.8|350
1655211510000|2022-06-14 12:58:30|585.9|585.7|585.9|585.7|586|585.7|585.9|585.7|200
1655211530000|2022-06-14 12:58:50|585.8|585.6|585.8|585.7|585.8|585.7|585.8|585.6|1
1655211550000|2022-06-14 12:59:10||585.6||585.6||585.6||585.6|58
1655211560000|2022-06-14 12:59:20|585.9|585.7|586.1|585.8|586.1|585.8|585.8|585.6|1439
1655211570000|2022-06-14 12:59:30|586.2|585.9|586.3|586|586.3|586.1|586|585.8|2428
1655211590000|2022-06-14 12:59:50|586.2||586.2||586.2||586.1||2069
1655211600000|2022-06-14 13:00:00|586.1|585.9|586.1|585.9|586.1|585.9|586.1|585.9|703
1655211620000|2022-06-14 13:00:20|586.3|586.2|586.5|586.3|586.7|586.3|586.3|586.2|8164
1655211630000|2022-06-14 13:00:30||586.2||586.2||586.2||586.2|0
1655211640000|2022-06-14 13:00:40|586.2|586.3|586.2|586|586.2|586.3|586.1|585.9|77254
1655211650000|2022-06-14 13:00:50|586.3|585.9|586.5|586.3|586.5|586.3|586.3|585.9|552
1655211660000|2022-06-14 13:01:00|586.6|586.4|586.5|586.3|587|586.7|586.4|586.3|77313
1655211670000|2022-06-14 13:01:10|586.4|586.2|586.4|586.1|586.4|586.2|586.2|585.9|1452
1655211680000|2022-06-14 13:01:20||586.2||586.1||586.2||586.1|300
1655211690000|2022-06-14 13:01:30||586.2||586.2||586.2||586.1|398
1655211710000|2022-06-14 13:01:50|586.5|586.3|586.7|586.3|586.7|586.3|586.5|586.2|1799
1655211730000|2022-06-14 13:02:10|586.5||586.5||586.5||586.5||0
1655211750000|2022-06-14 13:02:30|586.6|586.5|586.7|586.5|586.7|586.5|586.6|586.5|692
1655211760000|2022-06-14 13:02:40|586.5|586.4|586.5|586.2|586.5|586.4|586.4|586.1|1558
1655211790000|2022-06-14 13:03:10||586.3||586.3||586.3||586.3|0
1655211810000|2022-06-14 13:03:30|586.4|586.2|586.3|585.9|586.4|586.2|586.3|585.8|241
1655211820000|2022-06-14 13:03:40|586.4|586.1|586.4|586.1|586.4|586.1|586.4|586.1|0
1655211830000|2022-06-14 13:03:50|||||||||143
1655211840000|2022-06-14 13:04:00|586.3||586.3||586.3||586.3||0
1655211850000|2022-06-14 13:04:10|586.2||586.2||586.2||586.2||459
1655211860000|2022-06-14 13:04:20|586.3|586.2|586.5|586.2|586.5|586.3|586.3|586.2|1563
1655211870000|2022-06-14 13:04:30|586.6|586.3|586.8|586.6|586.8|586.6|586.6|586.3|2192
1655211890000|2022-06-14 13:04:50|586.7|586.5|586.6|586.2|586.7|586.5|586.5|586.1|689
1655211900000|2022-06-14 13:05:00|586.5|586.1|586.3|586.1|586.5|586.2|586.3|586.1|2170
1655211910000|2022-06-14 13:05:10|586.2||586.3||586.3||586.2||602
1655211930000|2022-06-14 13:05:30|586.4|586.2|586.4|586.3|586.4|586.3|586.4|586.2|271
1655211940000|2022-06-14 13:05:40|586.3|586.2|586.5|586.2|586.6|586.3|586.3|586.2|798
1655211950000|2022-06-14 13:05:50|586.4||586.4||586.4||586.4||0
1655211960000|2022-06-14 13:06:00|586.5|586.3|586.6|586.3|586.6|586.3|586.5|586.2|351
1655211970000|2022-06-14 13:06:10|586.7|586.4|586.7|586.4|586.8|586.4|586.7|586.4|0
1655211990000|2022-06-14 13:06:30|586.6|586.5|586.8|586.6|586.8|586.7|586.6|586.5|15
1655212000000|2022-06-14 13:06:40|586.9|586.7|586.9|586.6|587|586.7|586.9|586.6|850
1655212010000|2022-06-14 13:06:50|586.8||586.8||586.8||586.8||0
1655212050000|2022-06-14 13:07:30|586.7|586.5|586.4|586.1|586.7|586.5|586.4|586.1|863
1655212060000|2022-06-14 13:07:40|586.3||586.3||586.3||586.3||0
1655212070000|2022-06-14 13:07:50|586.2||586.2||586.2||586.2||1213
1655212080000|2022-06-14 13:08:00|||||||||1164
1655212090000|2022-06-14 13:08:10|||||||||50
1655212100000|2022-06-14 13:08:20|586.3|586.2|586.6|586.2|586.6|586.2|586.3|586.2|1041
1655212110000|2022-06-14 13:08:30|586.7|586.6|586.4|586.1|586.7|586.6|586.4|586.1|2000
1655212120000|2022-06-14 13:08:40|586.3||586.2||586.3||586.2||1270
1655212130000|2022-06-14 13:08:50|586.1|586|585.9|585.6|586.1|586|585.9|585.6|6972
1655212170000|2022-06-14 13:09:30|585.8|585.5|585.8|585.6|585.8|585.6|585.8|585.5|2037
1655212180000|2022-06-14 13:09:40|585.9|585.7|586|585.8|586|585.8|585.9|585.7|1681
1655212190000|2022-06-14 13:09:50||585.7||585.7||585.7||585.7|0
1655212200000|2022-06-14 13:10:00|585.9|585.6|585.9|585.5|585.9|585.6|585.9|585.5|0
1655212220000|2022-06-14 13:10:20|585.8||585.7||585.8||585.7||0
1655212250000|2022-06-14 13:10:50|586.2|585.6|585.9|585.7|586.7|586.2|585.9|585.6|28615
1655212260000|2022-06-14 13:11:00|585.8|585.6|585.7|585.5|585.8|585.6|585.7|585.5|854
1655212270000|2022-06-14 13:11:10|585.8|585.6|585.9|585.7|585.9|585.7|585.8|585.6|250
1655212280000|2022-06-14 13:11:20|585.8|585.6|585.8|585.6|585.8|585.6|585.7|585.5|2200
1655212310000|2022-06-14 13:11:50|585.9|585.7|586|585.7|586|585.9|585.9|585.7|3098
1655212330000|2022-06-14 13:12:10|585.9|585.8|585.9|585.8|585.9|585.8|585.9|585.8|0
1655212340000|2022-06-14 13:12:20|586.1|585.7|585.8|585.7|586.1|585.7|585.8|585.7|77
1655212360000|2022-06-14 13:12:40|585.9|585.8|586.3|586|586.3|586|585.9|585.8|1594
1655212370000|2022-06-14 13:12:50||586.1||586||586.1||586|0
1655212380000|2022-06-14 13:13:00||586.1||586.1||586.1||586.1|0
1655212390000|2022-06-14 13:13:10|586.2|586|586.2|586|586.2|586|586.2|586|81
1655212400000|2022-06-14 13:13:20|586.3||586.3||586.3||586.3||0
1655212410000|2022-06-14 13:13:30|586.4|586.1|586.5|586.1|586.5|586.2|586.3|586.1|971
1655212420000|2022-06-14 13:13:40|586.4|586|586.3|586|586.4|586|586.3|586|1974
1655212430000|2022-06-14 13:13:50|586.2|586.1|586.5|586.2|586.5|586.2|586.2|586.1|1107
1655212440000|2022-06-14 13:14:00|586.4|586.3|586.5|586.2|586.5|586.3|586.4|586.1|583
1655212450000|2022-06-14 13:14:10|586.4||586.4||586.4||586.4||0
1655212460000|2022-06-14 13:14:20||586.1||586.1||586.1||586.1|0
1655212470000|2022-06-14 13:14:30||586.2||586.2||586.2||586.2|0
1655212480000|2022-06-14 13:14:40|586.5|586.3|586.6|586.4|586.6|586.4|586.5|586.3|852
1655212490000|2022-06-14 13:14:50|586.5|586.3|586.1|585.9|586.5|586.3|586.1|585.9|15
1655212500000|2022-06-14 13:15:00|586.3|586|586.5|586.2|586.5|586.2|586.3|585.9|1306
1655212510000|2022-06-14 13:15:10|586.4||586.4||586.4||586.4||0
1655212520000|2022-06-14 13:15:20|586.5|586.3|586.7|586.4|586.7|586.6|586.5|586.3|2542
1655212530000|2022-06-14 13:15:30|586.6|586.3|586.4|586.1|586.6|586.3|586.4|586.1|0
1655212540000|2022-06-14 13:15:40|586.3|586|586.2|585.9|586.3|586|586.1|585.9|0
1655212550000|2022-06-14 13:15:50||585.8||585.8||585.8||585.8|0
1655212560000|2022-06-14 13:16:00||585.9||585.9||585.9||585.9|0
1655212570000|2022-06-14 13:16:10|586.1|586|586.2|585.9|586.2|586|586.1|585.9|1138
1655212580000|2022-06-14 13:16:20|586.1|585.8|586|585.8|586.1|585.9|586|585.8|1626
1655212590000|2022-06-14 13:16:30|586.1|585.9|586.1|585.9|586.1|585.9|586.1|585.9|730
1655212600000|2022-06-14 13:16:40|586.2|585.8|586.2|585.9|586.2|586|586.2|585.8|580
1655212610000|2022-06-14 13:16:50|586.1|585.8|586.1|585.9|586.1|585.9|586.1|585.8|0
1655212620000|2022-06-14 13:17:00|586.3|586|586.7|586.4|586.8|586.4|586.3|586|1700
1655212640000|2022-06-14 13:17:20|586.6|586.3|586.7|586.4|586.7|586.5|586.6|586.3|478
1655212650000|2022-06-14 13:17:30|586.6|586.3|586.6|586.5|586.6|586.5|586.6|586.3|0
1655212660000|2022-06-14 13:17:40|586.7|586.6|586.7|586.6|586.7|586.6|586.7|586.6|232
1655212670000|2022-06-14 13:17:50|586.6|586.5|586.5|586.2|586.7|586.5|586.5|586.2|468
1655212680000|2022-06-14 13:18:00|586.6|586.3|586.5|586.1|586.6|586.3|586.5|586.1|800
1655212690000|2022-06-14 13:18:10|586.4|586|586.4|586|586.4|586|586.4|586|0
1655212700000|2022-06-14 13:18:20|586.5|586.1|586.6|586.3|586.6|586.4|586.5|586.1|717
1655212710000|2022-06-14 13:18:30|586.7|586.4|586.7|586.5|586.9|586.6|586.7|586.4|431
1655212720000|2022-06-14 13:18:40||586.4||586.4||586.4||586.4|0
1655212740000|2022-06-14 13:19:00|586.6||586.6||586.6||586.6||0
1655212750000|2022-06-14 13:19:10|586.5|586.3|586.2|585.9|586.5|586.3|586.1|585.8|2103
1655212770000|2022-06-14 13:19:30|586.1|585.8|586.5|586.1|586.5|586.2|586|585.8|4049
1655212780000|2022-06-14 13:19:40|586.3|586.2|586.3|586.2|586.3|586.2|586.3|586.2|0
1655212790000|2022-06-14 13:19:50|586.5|586.3|586.7|586.3|586.7|586.3|586.5|586.2|2151
1655212800000|2022-06-14 13:20:00|586.8|586.4|586.6|586.3|586.8|586.5|586.6|586.3|500
1655212810000|2022-06-14 13:20:10|586.7|586.4|586.6|586.3|586.8|586.4|586.6|586.3|4300
1655212820000|2022-06-14 13:20:20|586.5|586.2|586.6|586.3|586.6|586.3|586.5|586.1|0
1655212830000|2022-06-14 13:20:30|586.8|586.4|586.7|586.4|586.8|586.6|586.7|586.4|600
1655212840000|2022-06-14 13:20:40|586.6|586.3|586.6|586.2|586.7|586.3|586.6|586.2|0
1655212870000|2022-06-14 13:21:10|586.5|586.1|586.4|586|586.5|586.1|586.4|586|0
1655212880000|2022-06-14 13:21:20||586.1||586.1||586.2||586|0
1655212890000|2022-06-14 13:21:30||586||586||586||586|0
1655212900000|2022-06-14 13:21:40|586.5|586.1|586.7|586.3|586.7|586.4|586.5|586.1|858
1655212910000|2022-06-14 13:21:50|586.8|586.4|586.8|586.4|586.8|586.5|586.7|586.4|0
1655212920000|2022-06-14 13:22:00|586.7|586.3|586.7|586.4|586.9|586.8|586.5|586.3|10186
1655212930000|2022-06-14 13:22:10|586.6||586.7||586.7||586.6||80
1655212940000|2022-06-14 13:22:20|586.6|586.3|586.6|586.3|586.6|586.3|586.6|586.2|2
1655212950000|2022-06-14 13:22:30||586.4||586.4||586.4||586.4|0
1655212960000|2022-06-14 13:22:40|586.7||586.7||586.7||586.6||86
1655212970000|2022-06-14 13:22:50|586.6|586.6|586.7|586.4|586.7|586.6|586.6|586.4|164
1655212990000|2022-06-14 13:23:10|586.8|586.3|587|586.7|587|586.7|586.8|586.3|422
1655213010000|2022-06-14 13:23:30|586.9|586.8|587|586.6|587|586.8|586.8|586.4|10140
1655213020000|2022-06-14 13:23:40|587.1|587|587|586.6|587.1|587|586.8|586.6|3921
1655213040000|2022-06-14 13:24:00|587.1|586.7|587.3|587.1|587.3|587.1|587.1|586.7|0
1655213060000|2022-06-14 13:24:20|587.5|587.2|587.6|587.3|587.6|587.3|587.4|587.2|890
1655213070000|2022-06-14 13:24:30|587.5|587.2|587.2|586.8|587.5|587.2|587|586.6|14357
1655213080000|2022-06-14 13:24:40||586.9||586.9||586.9||586.8|500
1655213090000|2022-06-14 13:24:50|587.1|586.8|587|586.8|587.1|586.8|587|586.8|851
1655213110000|2022-06-14 13:25:10|586.9|586.7|586.7|586.3|586.9|586.7|586.7|586.3|852
1655213130000|2022-06-14 13:25:30|586.6|586.2|586.6|586.3|586.6|586.3|586.6|586.2|0
1655213150000|2022-06-14 13:25:50|586.7|586.4|586.7|586.4|586.7|586.5|586.7|586.4|205
1655213170000|2022-06-14 13:26:10||586.5||586.4||586.5||586.4|0
1655213180000|2022-06-14 13:26:20||586.5||586.5||586.5||586.5|0
1655213220000|2022-06-14 13:27:00|586.8|586.6|587.1|586.7|587.1|586.8|586.8|586.6|1212
1655213230000|2022-06-14 13:27:10|587|586.6|587|586.6|587|586.7|586.8|586.5|1540
1655213250000|2022-06-14 13:27:30|586.9|586.5|586.7|586.3|586.9|586.5|586.6|586.3|2116
1655213260000|2022-06-14 13:27:40|586.8|586.4|586.8|586.6|586.8|586.6|586.8|586.4|200
1655213270000|2022-06-14 13:27:50||586.7||586.7||586.7||586.7|0
1655213280000|2022-06-14 13:28:00|586.7|586.6|586.7|586.3|586.8|586.6|586.7|586.3|824
1655213290000|2022-06-14 13:28:10||586.4||586.4||586.4||586.4|0
1655213300000|2022-06-14 13:28:20||586.3||586.3||586.3||586.3|0
1655213320000|2022-06-14 13:28:40|586.6|586.4|586.6|586.3|586.6|586.4|586.6|586.3|1670
1655213330000|2022-06-14 13:28:50|586.7|586.4|586.6|586.4|586.7|586.4|586.6|586.3|900
1655213340000|2022-06-14 13:29:00|586.5|586.3|586.2|585.9|586.5|586.3|586|585.9|5423
1655213350000|2022-06-14 13:29:10|586.3|586|586.4|586.1|586.5|586.2|586.3|586|1465
1655213360000|2022-06-14 13:29:20|586.3||586.3||586.3||586.3||0
1655213370000|2022-06-14 13:29:30|586.4|586.2|586.3|586.1|586.4|586.2|586.3|586.1|1000
1655213380000|2022-06-14 13:29:40|||||||||300
1655213390000|2022-06-14 13:29:50|586.4|586.2|586.4|586.2|586.4|586.2|586.3|586.1|2000
1655213400000|2022-06-14 13:30:00|586.3|586.1|586.8|586.5|586.8|586.5|586.3|586.1|2939
1655213410000|2022-06-14 13:30:10|586.7|586.6|586.5|586.3|586.7|586.6|586.5|586.3|2139
1655213420000|2022-06-14 13:30:20|586.4||586.4||586.4||586.4||0
1655213430000|2022-06-14 13:30:30|586.3|586.2|586.4|586.1|586.4|586.2|586.2|585.9|3053
1655213440000|2022-06-14 13:30:40||586.2||586.2||586.2||586.2|0
1655213450000|2022-06-14 13:30:50|586.5|586.3|586.5|586.2|586.5|586.3|586.5|586.2|1766
1655213460000|2022-06-14 13:31:00|586.4||586.4||586.5||586.4||500
1655213470000|2022-06-14 13:31:10|586.3|586.1|586.2|585.9|586.3|586.1|586.2|585.9|823
1655213480000|2022-06-14 13:31:20||586||586||586||586|0
1655213490000|2022-06-14 13:31:30|586.3|586.1|586.2|586|586.3|586.2|586.1|586|1834
1655213500000|2022-06-14 13:31:40|586.4|586.1|586.4|586.2|586.5|586.3|586.4|586.1|1750
1655213520000|2022-06-14 13:32:00|586.3|586.1|586.5|586.3|586.5|586.3|586.2|586.1|5420
1655213530000|2022-06-14 13:32:10|586.4|586.4|586.6|586.3|586.6|586.4|586.4|586.3|511
1655213540000|2022-06-14 13:32:20|586.5|586.2|586.2|586|586.5|586.2|586.2|586|440
1655213550000|2022-06-14 13:32:30|586.1|585.9|586.1|585.9|586.1|585.9|586|585.8|466
1655213570000|2022-06-14 13:32:50|586|585.8|586.1|585.9|586.1|585.9|585.9|585.7|24088
1655213580000|2022-06-14 13:33:00|586|585.8|586.1|585.8|586.1|586|586|585.8|200
1655213590000|2022-06-14 13:33:10|586|585.9|586.1|585.9|586.1|586|586|585.9|252
1655213600000|2022-06-14 13:33:20|586||586||586||586||0
1655213610000|2022-06-14 13:33:30|586.1|586|586.1|586|586.1|586|586.1|586|235
1655213620000|2022-06-14 13:33:40|586.2||586.1||586.3||586.1||1128
1655213630000|2022-06-14 13:33:50|586.3|586.1|586.5|586.2|586.7|586.3|586.3|586.1|5497
1655213640000|2022-06-14 13:34:00|586.6|586.3|586.5|586.2|586.7|586.4|586.5|586.1|191
1655213650000|2022-06-14 13:34:10||586.3||586.2||586.3||586.2|0
1655213660000|2022-06-14 13:34:20|586.4||586.4||586.4||586.4||0
1655213700000|2022-06-14 13:35:00|586.3|586.1|586.2|586|586.3|586.1|586.1|585.9|1127
1655213720000|2022-06-14 13:35:20|586.1|585.9|586.2|585.8|586.2|586|586|585.8|5081
1655213730000|2022-06-14 13:35:30|586.1|585.7|585.6|585.4|586.1|585.7|585.5|585.4|34874
1655213750000|2022-06-14 13:35:50|||||||||833
1655213770000|2022-06-14 13:36:10|585.5||585.5||585.6||585.5||3025
1655213780000|2022-06-14 13:36:20|||||||||200
1655213800000|2022-06-14 13:36:40|585.4|585.3|584.5|584.3|585.4|585.3|584.5|584.3|10443
1655213810000|2022-06-14 13:36:50|584.6|584.2|584.9|584.5|585|584.7|584.6|584.2|1574
1655213820000|2022-06-14 13:37:00|585|584.6|584.9|584.6|585.2|584.9|584.9|584.6|2912
1655213830000|2022-06-14 13:37:10|584.8|584.5|584.8|584.6|584.9|584.6|584.5|584.1|1801
1655213840000|2022-06-14 13:37:20|584.7|584.5|584.6|584.3|584.9|584.5|584.5|584.3|2399
1655213860000|2022-06-14 13:37:40|584.5||584.4||584.5||584.4||6440
1655213870000|2022-06-14 13:37:50|584.5||584.4||584.5||584.4||0
1655213880000|2022-06-14 13:38:00|584.5|584.4|584.5|584.3|584.5|584.4|584.5|584.3|180
1655213890000|2022-06-14 13:38:10|584.4|584.4|584.4|584.1|584.5|584.4|584.4|584.1|272
1655213900000|2022-06-14 13:38:20||584||584||584||584|0
1655213910000|2022-06-14 13:38:30||584.1||584.2||584.3||584.1|0
1655213940000|2022-06-14 13:39:00||584.1||584||584.1||584|0
1655213950000|2022-06-14 13:39:10|584.2|584.1|583.6|583.4|584.2|584.1|583.5|583.4|47709
1655213970000|2022-06-14 13:39:30|583.5|583.3|583.3|583.2|583.5|583.3|583.3|583.2|2574
1655213990000|2022-06-14 13:39:50|583.2|583.1|583.1|582.7|583.2|583.1|583.1|582.7|720
1655214000000|2022-06-14 13:40:00|583|582.6|582.6|582.4|583|582.7|582.5|582.4|779
1655214010000|2022-06-14 13:40:10|582.7|582.5|582.7|582.4|582.7|582.6|582.6|582.4|3841
1655214030000|2022-06-14 13:40:30|582.5|582.2|581.9|581.6|582.5|582.2|581.9|581.6|9040
1655214050000|2022-06-14 13:40:50|582|581.7|582|581.7|582.2|581.9|582|581.7|416
1655214060000|2022-06-14 13:41:00|582.1|581.9|582.1|581.9|582.1|581.9|582.1|581.9|0
1655214070000|2022-06-14 13:41:10|582||582.1||582.1||582||12497
1655214080000|2022-06-14 13:41:20|582.2|582|582.2|581.9|582.3|582.1|582.2|581.9|2783
1655214090000|2022-06-14 13:41:30|582.1||582.1||582.1||582.1||0
1655214100000|2022-06-14 13:41:40|582||582||582||582||0
1655214110000|2022-06-14 13:41:50|||||||||16474
1655214120000|2022-06-14 13:42:00|582.1|582|582|581.9|582.1|582|582|581.9|538
1655214130000|2022-06-14 13:42:10|||||||||10096
1655214140000|2022-06-14 13:42:20|582.1||582||582.1||582||12625
1655214150000|2022-06-14 13:42:30|||||||||2364
1655214160000|2022-06-14 13:42:40|||||||||1636
1655214180000|2022-06-14 13:43:00|||||||||4548
1655214200000|2022-06-14 13:43:20|581.9|581.8|581.8|581.6|581.9|581.8|581.7|581.6|11488
1655214210000|2022-06-14 13:43:30|581.7|581.5|581.2|581|581.7|581.5|581.2|581|3222
1655214220000|2022-06-14 13:43:40|581.3|581.1|581.2|581|581.3|581.1|581.2|581|2254
1655214230000|2022-06-14 13:43:50|581.4|581.3|581.2|581|581.4|581.3|581.2|581|8239
1655214240000|2022-06-14 13:44:00|581.3|581.1|581.3|581|581.3|581.2|581.2|581|1886
1655214250000|2022-06-14 13:44:10|581.2|580.9|580.2|579.9|581.2|580.9|580|579.7|69917
1655214260000|2022-06-14 13:44:20|580.3|580|580.3|580|580.6|580.2|580.3|580|2700
1655214270000|2022-06-14 13:44:30|580.2||580.1||580.2||580.1||13
1655214280000|2022-06-14 13:44:40|580.2||580.1||580.2||580.1||891
1655214290000|2022-06-14 13:44:50|580|579.8|580.1|579.7|580.1|579.8|580|579.7|1196
1655214300000|2022-06-14 13:45:00|580||580||580||580||0
1655214330000|2022-06-14 13:45:30|579.9|579.6|579.7|579.6|579.9|579.6|579.7|579.6|2175
1655214340000|2022-06-14 13:45:40|579.8|579.5|579.6|579.5|579.8|579.5|579.6|579.5|2891
1655214350000|2022-06-14 13:45:50||579.3||579.2||579.3||579|82
1655214360000|2022-06-14 13:46:00|579.5|579.3|579.3|579|579.5|579.3|579.3|579|420
1655214380000|2022-06-14 13:46:20|579.2|578.8|579.1|578.8|579.2|578.8|578.9|578.5|2715
1655214390000|2022-06-14 13:46:30|578.9|578.7|578.4|578.2|578.9|578.7|578.4|578|9852
1655214400000|2022-06-14 13:46:40|578.5|578.3|579.4|579|579.7|579.3|578.5|578.3|30427
1655214410000|2022-06-14 13:46:50|579.5|579.1|579.8|579.4|579.8|579.4|579.5|579.1|1231
1655214420000|2022-06-14 13:47:00|579.9|579.5|579.7|579.5|579.9|579.6|579.7|579.4|0
1655214430000|2022-06-14 13:47:10|579.8|579.6|580.2|579.9|580.4|580|579.8|579.5|251
1655214440000|2022-06-14 13:47:20|580.1|580|579.8|579.4|580.1|580|579.7|579.3|2953
1655214450000|2022-06-14 13:47:30|579.7|579.3|579.6|579.4|579.8|579.5|579.6|579.3|1000
1655214460000|2022-06-14 13:47:40|579.7|579.5|579.8|579.6|579.8|579.6|579.6|579.4|1242
1655214470000|2022-06-14 13:47:50|579.9|579.7|580.4|580|580.7|580.3|579.9|579.7|1650
1655214480000|2022-06-14 13:48:00|580.5|580.1|580.5|580|580.5|580.1|580.2|579.7|250
1655214490000|2022-06-14 13:48:10||579.9||580.1||580.1||579.9|0
1655214510000|2022-06-14 13:48:30|580.4|580|579.8|579.3|580.4|580|579.8|579.2|100
1655214520000|2022-06-14 13:48:40|579.9|579.4|580.2|579.8|580.2|579.8|579.8|579.3|14
1655214530000|2022-06-14 13:48:50|580.3|579.9|580.6|580.2|580.6|580.2|580.3|579.8|0
1655214540000|2022-06-14 13:49:00|580.5|580.1|580.4|579.9|580.5|580.2|580.2|579.8|1650
1655214550000|2022-06-14 13:49:10|580.3|580|580.8|580.3|580.8|580.3|580.3|580|0
1655214560000|2022-06-14 13:49:20|580.7||580.7||580.7||580.7||0
1655214570000|2022-06-14 13:49:30|580.6|580.2|580.5|580|580.6|580.2|580.5|579.9|2238
1655214580000|2022-06-14 13:49:40|580.4|579.9|580.3|580|580.4|580|580.1|579.8|0
1655214590000|2022-06-14 13:49:50|580.4||580.4||580.4||580.4||0
1655214600000|2022-06-14 13:50:00|580.5|580.1|580|579.5|580.5|580.1|580|579.4|1943
1655214610000|2022-06-14 13:50:10|579.9|579.3|579.1|578.6|579.9|579.3|579.1|578.6|1002
1655214620000|2022-06-14 13:50:20|579.2|578.7|579.2|578.6|579.2|578.8|579.2|578.6|2224
1655214630000|2022-06-14 13:50:30|579.3|578.7|579.1|578.7|579.5|579.1|579.1|578.7|1238
1655214640000|2022-06-14 13:50:40|579.2|578.8|579.2|579|579.3|579|579.2|578.8|0
1655214650000|2022-06-14 13:50:50|579.3|579.1|579.2|578.8|579.7|579.3|579.2|578.8|1652
1655214660000|2022-06-14 13:51:00|579.1|578.7|579.3|579|579.3|579.1|579|578.7|7342
1655214670000|2022-06-14 13:51:10|579.2|579.1|579.3|579|579.3|579.1|579.2|578.9|0
1655214680000|2022-06-14 13:51:20|579.2|578.9|579.3|579|579.3|579|579.1|578.8|0
1655214690000|2022-06-14 13:51:30|579.2|579.1|579.1|578.7|579.3|579.2|579.1|578.7|2340
1655214700000|2022-06-14 13:51:40|579.2|578.8|579.4|579.2|579.4|579.2|579.2|578.8|5997
1655214710000|2022-06-14 13:51:50||579.1||579.1||579.1||579|0
1655214730000|2022-06-14 13:52:10|579.3|579|578.9|578.5|579.3|579|578.8|578.4|13513
1655214740000|2022-06-14 13:52:20|579|578.6|579.1|578.8|579.1|579|579|578.6|2205
1655214750000|2022-06-14 13:52:30|579.2|578.9|579.6|579.5|579.6|579.5|579.2|578.9|1790
1655214760000|2022-06-14 13:52:40|579.8|579.6|579.8|579.6|579.8|579.6|579.8|579.5|2919
1655214770000|2022-06-14 13:52:50|579.9|579.7|580.2|579.9|580.2|580|579.9|579.7|2058
1655214780000|2022-06-14 13:53:00|580.1|580|580.1|579.7|580.1|580|580.1|579.7|372
1655214790000|2022-06-14 13:53:10|580|579.6|580.1|579.7|580.1|579.8|579.9|579.4|0
1655214800000|2022-06-14 13:53:20|579.9|579.6|579.9|579.4|579.9|579.8|579.9|579.4|874
1655214810000|2022-06-14 13:53:30|580|579.5|580.2|579.9|580.2|580|580|579.5|1308
1655214820000|2022-06-14 13:53:40|580.3|580|580.8|580.4|580.8|580.4|580.3|580|1463
1655214830000|2022-06-14 13:53:50|580.9|580.5|580.9|580.5|580.9|580.5|580.9|580.5|0
1655214850000|2022-06-14 13:54:10||580.7||580.7||580.7||580.7|0
1655214870000|2022-06-14 13:54:30|581|580.8|581.2|581.1|581.2|581.1|581|580.8|1398
1655214880000|2022-06-14 13:54:40|581.1|580.9|581.2|580.8|581.2|580.9|581.1|580.8|1136
1655214890000|2022-06-14 13:54:50||580.9||581||581||580.9|0
1655214900000|2022-06-14 13:55:00|581.4|581.1|581.5|581.3|581.6|581.3|581.4|581.1|341
1655214910000|2022-06-14 13:55:10|581.4|581.4|581.8|581.4|581.8|581.4|581.4|581.4|402
1655214920000|2022-06-14 13:55:20|581.7|581.3|581.7|581.3|581.7|581.3|581.6|581.3|0
1655214930000|2022-06-14 13:55:30|581.6|581.2|581.4|580.9|581.6|581.2|581.4|580.9|200
1655214940000|2022-06-14 13:55:40|581.3|580.8|580.9|580.5|581.3|580.8|580.9|580.5|0
1655214950000|2022-06-14 13:55:50|580.8|580.6|580.8|580.5|580.8|580.6|580.8|580.5|0
1655214970000|2022-06-14 13:56:10|580.9|580.6|581.4|581.1|581.4|581.1|580.9|580.6|4309
1655214980000|2022-06-14 13:56:20|581.3|581|581.3|581|581.3|581|581.3|581|0
1655214990000|2022-06-14 13:56:30|581.4|581.1|582.1|581.8|582.1|581.9|581.4|581.1|3645
1655215000000|2022-06-14 13:56:40|582|581.7|582.1|581.7|582.1|581.7|582|581.5|85
1655215010000|2022-06-14 13:56:50||581.8||581.8||581.8||581.8|0
1655215020000|2022-06-14 13:57:00|582|581.7|581.6|581.2|582|581.7|581.6|581.2|1445
1655215030000|2022-06-14 13:57:10|581.7|581.3|581.8|581.4|581.8|581.4|581.7|581.3|0
1655215040000|2022-06-14 13:57:20|581.7|581.3|581.5|581|581.7|581.3|581.5|581|0
1655215050000|2022-06-14 13:57:30|581.4|581.4|581.4|581.2|581.4|581.4|581.4|581|996
1655215060000|2022-06-14 13:57:40|581.3|581|581.1|580.7|581.3|581|581.1|580.7|1000
1655215070000|2022-06-14 13:57:50|581|580.6|580.9|580.5|581|580.6|580.9|580.5|0
1655215080000|2022-06-14 13:58:00|581|580.4|581.2|580.9|581.2|581|581|580.3|1459
1655215090000|2022-06-14 13:58:10|581.1|580.8|581.1|580.6|581.1|580.8|581|580.6|0
1655215100000|2022-06-14 13:58:20|581.2|580.7|581.2|580.9|581.3|580.9|581.2|580.7|0
1655215110000|2022-06-14 13:58:30|581.3|581|581.2|581|581.4|581|581.2|581|0
1655215120000|2022-06-14 13:58:40|581.1|580.9|581.2|580.9|581.2|580.9|581|580.9|781
1655215130000|2022-06-14 13:58:50||581||580.9||581||580.9|830
1655215140000|2022-06-14 13:59:00|581.1|580.8|581|580.5|581.1|580.8|581|580.5|1
1655215150000|2022-06-14 13:59:10|580.9|580.4|580.7|580.4|580.9|580.6|580.5|580.2|2966
1655215160000|2022-06-14 13:59:20|580.6|580.3|580.8|580.4|580.9|580.5|580.3|580|16556
1655215170000|2022-06-14 13:59:30|580.9|580.3|581.1|580.8|581.1|580.8|580.9|580.3|0
1655215180000|2022-06-14 13:59:40|581|580.7|581.2|580.7|581.2|580.8|581|580.6|0
1655215190000|2022-06-14 13:59:50|581.1|580.8|581|580.8|581.1|580.8|581|580.5|0
1655215200000|2022-06-14 14:00:00|580.9|580.6|580.3|580|580.9|580.6|580.3|579.8|3939
1655215220000|2022-06-14 14:00:20|580.2|580.1|580.2|580|580.2|580.1|580.1|580|0
1655215230000|2022-06-14 14:00:30|580.3|580.1|580.3|580.1|580.3|580.2|580.3|580|2626
1655215240000|2022-06-14 14:00:40|580.2|580|580.3|580|580.3|580.2|580.1|580|272
1655215250000|2022-06-14 14:00:50||580.1||580||580.1||580|0
1655215260000|2022-06-14 14:01:00|580.2|579.9|580.3|579.9|580.3|580.1|580|579.9|22692
1655215270000|2022-06-14 14:01:10|580.4|580.1|580.9|580.7|581.1|580.7|580.4|580.1|2672
1655215280000|2022-06-14 14:01:20|580.8||580.9||580.9||580.8||0
1655215290000|2022-06-14 14:01:30|581.1|580.8|581.3|580.9|581.3|580.9|581.1|580.8|1291
1655215300000|2022-06-14 14:01:40|581.2|580.8|580.8|580.5|581.2|580.8|580.8|580.4|106
1655215310000|2022-06-14 14:01:50|580.9||580.7||580.9||580.7||0
1655215330000|2022-06-14 14:02:10|580.6|580.3|580.4|580|580.6|580.3|580.4|579.9|1542
1655215340000|2022-06-14 14:02:20|580.3|579.9|580.1|579.6|580.3|579.9|580.1|579.6|0
1655215350000|2022-06-14 14:02:30|580|579.5|580|579.5|580|579.6|580|579.5|0
1655215360000|2022-06-14 14:02:40|580.1|579.6|580.7|580.3|580.7|580.4|579.9|579.6|3741
1655215370000|2022-06-14 14:02:50|580.6|580.4|580.7|580.6|580.7|580.6|580.6|580.3|45
1655215380000|2022-06-14 14:03:00||580.5||580.5||580.5||580.4|0
1655215390000|2022-06-14 14:03:10||580.4||580.4||580.4||580.4|0
1655215400000|2022-06-14 14:03:20|580.6|580.3|580.3|579.9|580.6|580.3|580.3|579.9|2354
1655215410000|2022-06-14 14:03:30|580.4|580|580.8|580.6|580.8|580.7|580.4|580|4296
1655215420000|2022-06-14 14:03:40||580.5||580.5||580.5||580.4|0
1655215430000|2022-06-14 14:03:50|580.7|580.4|580.4|580.1|580.7|580.5|580.4|580.1|475
1655215440000|2022-06-14 14:04:00|580.3|580|580.2|579.8|580.4|580|580.2|579.8|302
1655215450000|2022-06-14 14:04:10|580.1|579.9|580.1|579.7|580.1|579.9|580.1|579.7|0
1655215460000|2022-06-14 14:04:20|580|579.8|579.9|579.4|580|579.8|579.9|579.4|372
1655215470000|2022-06-14 14:04:30|580|579.5|579.9|579.5|580.1|579.6|579.9|579.5|0
1655215480000|2022-06-14 14:04:40|579.8|579.6|579.8|579.5|579.8|579.7|579.8|579.5|0
1655215490000|2022-06-14 14:04:50|579.9|579.6|580|579.7|580|579.8|579.9|579.6|2513
1655215500000|2022-06-14 14:05:00||579.6||579.6||579.6||579.6|0
1655215510000|2022-06-14 14:05:10|579.9|579.7|579.4|579|579.9|579.7|579.4|579|748
1655215520000|2022-06-14 14:05:20|579.5|579.1|579.4|579.1|579.5|579.1|579.4|579.1|0
1655215530000|2022-06-14 14:05:30||579.2||579.1||579.2||579.1|865
1655215540000|2022-06-14 14:05:40|579.3||579.2||579.3||579.2||0
1655215560000|2022-06-14 14:06:00|579.4|579.2|579.4|579.1|579.4|579.2|579.4|579.1|585
1655215570000|2022-06-14 14:06:10|579.3||579.2||579.3||579.2||0
1655215590000|2022-06-14 14:06:30|579.3||579.2||579.3||579.2||491
1655215600000|2022-06-14 14:06:40|579.3|579.2|579.1|578.8|579.3|579.2|578.9|578.8|2799
1655215610000|2022-06-14 14:06:50|579|578.7|579.3|579|579.4|579.2|578.9|578.6|5120
1655215620000|2022-06-14 14:07:00|579.2|578.9|578.8|578.6|579.2|579|578.8|578.6|500
1655215630000|2022-06-14 14:07:10|578.9|578.7|579.1|578.8|579.1|578.9|578.9|578.6|1671
1655215640000|2022-06-14 14:07:20|579.3|578.9|579.2|578.9|579.3|579|579.2|578.8|1429
1655215650000|2022-06-14 14:07:30|579.4|579|579.9|579.5|579.9|579.5|579.4|579|1714
1655215660000|2022-06-14 14:07:40|579.8|579.6|579.7|579.5|579.8|579.6|579.7|579.5|491
1655215670000|2022-06-14 14:07:50|579.6|579.3|579.3|579|579.6|579.3|579.3|579|161
1655215680000|2022-06-14 14:08:00|579.2|578.9|578.9|578.6|579.3|578.9|578.8|578.6|2576
1655215690000|2022-06-14 14:08:10|579.1|578.7|579.2|579|579.3|579|579.1|578.7|74
1655215700000|2022-06-14 14:08:20|579.4|578.9|579.4|579.2|579.7|579.2|579.4|578.9|73
1655215710000|2022-06-14 14:08:30|579.3|579.1|579.3|578.9|579.3|579.1|579.3|578.9|0
1655215720000|2022-06-14 14:08:40|579.2|579|579.2|579|579.4|579|579.2|579|0
1655215730000|2022-06-14 14:08:50|579.1|578.9|578.8|578.6|579.1|578.9|578.8|578.6|4002
1655215740000|2022-06-14 14:09:00|578.7|578.4|578.4|578.1|578.7|578.4|578.4|578|18
1655215750000|2022-06-14 14:09:10|578.3|578|578.4|578.2|578.4|578.3|578.2|578|1530
1655215760000|2022-06-14 14:09:20|578.3|578.1|578.3|578|578.3|578.1|578.3|578|500
1655215770000|2022-06-14 14:09:30|578.4|578.1|578.7|578.4|578.9|578.5|578.4|578.1|1875
1655215780000|2022-06-14 14:09:40|578.6|578.2|578.5|578.1|578.7|578.4|578.4|578|5826
1655215790000|2022-06-14 14:09:50|578.7|578.2|578.4|578.1|578.8|578.3|578.3|578.1|778
1655215800000|2022-06-14 14:10:00|578.5|578.2|578.7|578.5|578.7|578.5|578.5|578.2|839
1655215810000|2022-06-14 14:10:10|578.6||578.7||578.7||578.6||0
1655215820000|2022-06-14 14:10:20|578.6|578.4|578.3|578|578.6|578.4|578.3|578|1083
1655215840000|2022-06-14 14:10:40|578.2|577.9|577.9|577.7|578.2|577.9|577.9|577.7|1300
1655215850000|2022-06-14 14:10:50|578|577.9|578.2|577.9|578.4|578.1|578|577.9|6281
1655215860000|2022-06-14 14:11:00|578.1|577.8|578.3|577.9|578.3|578.2|578|577.7|14773
1655215870000|2022-06-14 14:11:10||578||577.9||578||577.9|0
1655215880000|2022-06-14 14:11:20||578||578||578||578|0
1655215900000|2022-06-14 14:11:40|578.2||578.2||578.3||578.2||0
1655215910000|2022-06-14 14:11:50|578.1|577.9|577.5|577.4|578.1|577.9|577.5|577.4|16613
1655215920000|2022-06-14 14:12:00|577.6|577.5|578|577.7|578.1|577.7|577.6|577.4|5356
1655215930000|2022-06-14 14:12:10|577.8|577.6|577.8|577.6|577.8|577.6|577.8|577.6|0
1655215940000|2022-06-14 14:12:20|577.7|577.5|577.6|577.4|577.7|577.5|577.5|577.4|5448
1655215950000|2022-06-14 14:12:30|577.7|577.5|578.1|577.8|578.1|578|577.7|577.5|5548
1655215960000|2022-06-14 14:12:40||577.9||577.8||577.9||577.8|0
1655215970000|2022-06-14 14:12:50|578.3|577.9|578.6|578.2|578.7|578.3|578.3|577.9|1630
1655215980000|2022-06-14 14:13:00|578.3|578.1|578.3|578|578.3|578.2|578.2|578|586
1655216000000|2022-06-14 14:13:20|578.6|578.1|578|577.8|578.6|578.2|578|577.8|26796
1655216010000|2022-06-14 14:13:30|577.9|577.6|577.7|577.4|577.9|577.6|577.7|577.4|19415
1655216020000|2022-06-14 14:13:40|577.6|577.5|577.7|577.4|577.8|577.5|577.5|577.4|0
1655216030000|2022-06-14 14:13:50|577.6||577.5||577.7||577.5||7464
1655216040000|2022-06-14 14:14:00|577.4|577.2|577.3|577|577.4|577.2|577.2|577|452
1655216050000|2022-06-14 14:14:10|577.2|577.1|577.5|577.3|577.7|577.4|577.2|577.1|4426
1655216060000|2022-06-14 14:14:20|577.4|577.2|577.5|577.2|577.5|577.2|577.4|577.2|0
1655216080000|2022-06-14 14:14:40||577.1||577.1||577.1||577.1|0
1655216090000|2022-06-14 14:14:50||577.2||577.2||577.2||577.2|0
1655216110000|2022-06-14 14:15:10|577.4||577.3||577.4||577.3||0
1655216120000|2022-06-14 14:15:20|577.2|577|577.3|577|577.3|577|577.2|577|468
1655216130000|2022-06-14 14:15:30|577.2||577.2||577.2||577.1||2627
1655216140000|2022-06-14 14:15:40|577.3|577.1|577.4|577.1|577.4|577.2|577.2|577|2256
1655216150000|2022-06-14 14:15:50|577.3||577.3||577.3||577.3||361
1655216160000|2022-06-14 14:16:00|577.4|577.2|577.4|577.1|577.4|577.2|577.4|577.1|92
1655216170000|2022-06-14 14:16:10|577.3|577.2|577.3|577|577.3|577.2|577.1|577|1542
1655216180000|2022-06-14 14:16:20|577.2|577.1|577.2|577|577.2|577.1|577.1|577|6149
1655216190000|2022-06-14 14:16:30|577.3|577.1|577.4|577.3|577.4|577.3|577.3|577.1|1295
1655216200000|2022-06-14 14:16:40|577.3|577.2|577.3|577|577.3|577.2|577.2|577|466
1655216220000|2022-06-14 14:17:00|577.2|577.1|577.1|577|577.3|577.1|577.1|577|5193
1655216230000|2022-06-14 14:17:10|577.2||577.2||577.3||577.2||840
1655216240000|2022-06-14 14:17:20|577.1|577.1|577.2|577|577.2|577.1|577.1|577|69771
1655216250000|2022-06-14 14:17:30|577.1||577.1||577.1||577.1||7070
1655216260000|2022-06-14 14:17:40|||||||||100
1655216270000|2022-06-14 14:17:50|||||||||24900
1655216280000|2022-06-14 14:18:00|577|576.9|576.3|576.2|577|576.9|576.3|576|46894
1655216290000|2022-06-14 14:18:10|576.2|576.1|576.1|576|576.2|576.1|576.1|576|1113
1655216300000|2022-06-14 14:18:20|576.2||576.2||576.3||576.2||1919
1655216310000|2022-06-14 14:18:30|576.3|576.1|577.2|576.9|577.2|576.9|576.3|576.1|6510
1655216320000|2022-06-14 14:18:40|577|576.8|576.6|576.2|577|576.8|576.6|576|1027
1655216330000|2022-06-14 14:18:50|576.5|576.3|576.3|576|576.5|576.3|576.3|576|1697
1655216340000|2022-06-14 14:19:00|576.2||576.1||576.2||576.1||1000
1655216350000|2022-06-14 14:19:10|576.3|576.2|576.1|576|576.3|576.2|576.1|576|5189
1655216380000|2022-06-14 14:19:40|576|575.8|576.1|575.8|576.1|576|576|575.8|1001
1655216390000|2022-06-14 14:19:50|576||576||576.1||576||616
1655216400000|2022-06-14 14:20:00|575.9|575.6|575.8|575.5|576.1|575.8|575.7|575.3|9810
1655216410000|2022-06-14 14:20:10|575.9|575.8|576.1|575.8|576.1|575.9|575.9|575.8|1877
1655216420000|2022-06-14 14:20:20|575.9|575.6|575.7|575.4|575.9|575.6|575.7|575.4|925
1655216430000|2022-06-14 14:20:30|575.6|575.3|575.5|575.1|575.7|575.6|575.5|575.1|150
1655216440000|2022-06-14 14:20:40|575.4|575.2|575.5|575.1|575.5|575.2|575.4|575.1|1000
1655216450000|2022-06-14 14:20:50|575.4||575.4||575.5||575.4||0
1655216460000|2022-06-14 14:21:00||575.2||575.2||575.2||575.2|0
1655216470000|2022-06-14 14:21:10|575.3|575.1|575.3|575.1|575.4|575.2|575.2|575.1|1855
1655216480000|2022-06-14 14:21:20|575.4|575.2|575.3|575.1|575.4|575.2|575.3|575.1|24
1655216490000|2022-06-14 14:21:30|575.2|575|575.3|575|575.3|575.1|575.1|575|29476
1655216500000|2022-06-14 14:21:40|575.4|575.1|575.5|575.3|575.7|575.5|575.4|575.1|7660
1655216520000|2022-06-14 14:22:00|575.7|575.4|575.6|575.3|575.7|575.5|575.2|575|7171
1655216530000|2022-06-14 14:22:10||575.4||575.4||575.4||575.4|0
1655216560000|2022-06-14 14:22:40||575.3||575.3||575.3||575.2|0
1655216570000|2022-06-14 14:22:50|575.8|575.4|575.9|575.6|575.9|575.7|575.8|575.4|6099
1655216580000|2022-06-14 14:23:00|575.8|575.5|575.6|575.4|575.8|575.5|575.6|575.4|5825
1655216590000|2022-06-14 14:23:10|575.7|575.5|575.8|575.5|575.8|575.5|575.7|575.5|588
1655216600000|2022-06-14 14:23:20|575.7||575.7||575.7||575.7||100
1655216610000|2022-06-14 14:23:30|575.8|575.6|575.8|575.7|575.9|575.7|575.8|575.6|2477
1655216620000|2022-06-14 14:23:40|575.9||575.8||575.9||575.8||0
1655216630000|2022-06-14 14:23:50|575.9|575.8|576.1|575.7|576.1|575.8|575.9|575.7|625
1655216640000|2022-06-14 14:24:00|576||576.1||576.1||576||0
1655216650000|2022-06-14 14:24:10|576||576||576||576||500
1655216660000|2022-06-14 14:24:20|576.1|575.8|576.1|576|576.1|576|576|575.8|3725
1655216690000|2022-06-14 14:24:50|576|575.9|575.9|575.7|576|575.9|575.8|575.7|2623
1655216700000|2022-06-14 14:25:00|575.8||575.9||575.9||575.8||2373
1655216710000|2022-06-14 14:25:10|576|575.8|576|575.7|576|575.8|576|575.7|2500
1655216720000|2022-06-14 14:25:20|575.9||575.9||576||575.9||200
1655216730000|2022-06-14 14:25:30|575.8|575.8|575.9|575.7|576|575.8|575.8|575.7|2301
1655216740000|2022-06-14 14:25:40|576|575.8|575.9|575.7|576|575.8|575.9|575.7|100
1655216750000|2022-06-14 14:25:50|576|575.8|576|575.7|576|575.8|575.8|575.7|1927
1655216760000|2022-06-14 14:26:00|576.1|575.8|576.2|576|576.2|576.1|576.1|575.8|2497
1655216770000|2022-06-14 14:26:10|576.1||576.1||576.2||576.1||0
1655216780000|2022-06-14 14:26:20|576|575.9|575.9|575.7|576|575.9|575.9|575.7|1121
1655216790000|2022-06-14 14:26:30|576|575.8|576.1|575.9|576.1|576|576|575.8|19511
1655216800000|2022-06-14 14:26:40|576.2|576|576.4|576.1|576.4|576.2|576.2|576|1541
1655216810000|2022-06-14 14:26:50|576.3||576.3||576.3||576.3||0
1655216820000|2022-06-14 14:27:00|576.2|576|576.1|575.9|576.3|576|576.1|575.7|5657
1655216830000|2022-06-14 14:27:10|576.3|576|576.3|576|576.3|576|576.3|576|15
1655216840000|2022-06-14 14:27:20||576.1||576||576.1||576|0
1655216850000|2022-06-14 14:27:30|576.1||576.1||576.1||576.1||0
1655216870000|2022-06-14 14:27:50|||||||||5245
1655216880000|2022-06-14 14:28:00|576.2|575.9|576.1|575.9|576.2|576|576.1|575.9|2493
1655216900000|2022-06-14 14:28:20|576.2|576.1|576.3|576.1|576.3|576.1|576.2|575.9|1163
1655216910000|2022-06-14 14:28:30|576.2||576.2||576.2||576.2||0
1655216920000|2022-06-14 14:28:40|576.3|576.2|576.3|576.2|576.3|576.2|576.3|576.2|2290
1655216930000|2022-06-14 14:28:50|576.2|576.1|576.2|575.9|576.2|576.1|576.2|575.9|1567
1655216940000|2022-06-14 14:29:00|576.1|575.8|575.6|575.5|576.1|575.8|575.6|575.5|5818
1655216970000|2022-06-14 14:29:30|575.7|575.6|575.6|575.5|575.7|575.6|575.6|575.5|714
1655216980000|2022-06-14 14:29:40|575.5|575.4|575.1|574.8|575.5|575.4|574.9|574.6|64454
1655217010000|2022-06-14 14:30:10|575|574.9|575|574.8|575|574.9|575|574.8|0
1655217020000|2022-06-14 14:30:20|574.9||574.9||574.9||574.9||200
1655217040000|2022-06-14 14:30:40|575.1|575|575.7|575.4|575.7|575.4|575.1|575|13757
1655217050000|2022-06-14 14:30:50|575.6|575.3|575.6|575.4|575.6|575.4|575.6|575.3|55
1655217060000|2022-06-14 14:31:00|575.7|575.5|576|575.6|576|575.7|575.7|575.5|5480
1655217070000|2022-06-14 14:31:10|576.1|575.7|576.5|576|576.5|576.1|576.1|575.7|1006
1655217080000|2022-06-14 14:31:20|576.3|576.1|576.3|576.1|576.3|576.1|576.2|576.1|0
1655217090000|2022-06-14 14:31:30|576.5|576.2|576.1|575.8|576.7|576.3|576.1|575.8|4534
1655217100000|2022-06-14 14:31:40|576|575.7|575.5|575.3|576|575.7|575.5|575.3|400
1655217110000|2022-06-14 14:31:50|575.6|575.4|575.5|575.3|575.6|575.5|575.5|575.3|425
1655217130000|2022-06-14 14:32:10|575.4|575.2|575.5|575.2|575.5|575.4|575.4|575.1|330
1655217140000|2022-06-14 14:32:20|575.4||575.4||575.4||575.4||0
1655217160000|2022-06-14 14:32:40||575.3||575.2||575.3||575.2|90
1655217170000|2022-06-14 14:32:50|575.3|575.1|575.4|575.1|575.4|575.2|575.3|575|950
1655217190000|2022-06-14 14:33:10|575.3|575|575.3|575|575.3|575|575.3|575|0
1655217200000|2022-06-14 14:33:20||575.1||575||575.1||575|440
1655217210000|2022-06-14 14:33:30|575.2||575.3||575.3||575.2||0
1655217220000|2022-06-14 14:33:40|575.4|575.1|575.4|575.3|575.4|575.3|575.4|575.1|906
1655217230000|2022-06-14 14:33:50|575.3|575.2|574.9|574.5|575.3|575.3|574.9|574.4|5114
1655217240000|2022-06-14 14:34:00|574.8||574.8||574.8||574.8||0
1655217250000|2022-06-14 14:34:10|574.7|574.4|574.6|574.4|574.9|574.4|574.6|574.2|2800
1655217260000|2022-06-14 14:34:20|575|574.9|575.2|575|575.3|575|574.9|574.5|22541
1655217270000|2022-06-14 14:34:30|575.3|575.1|575.2|575|575.4|575.2|575.2|575|3631
1655217280000|2022-06-14 14:34:40|575.3|575.1|575.4|575.1|575.4|575.2|575.3|575|425
1655217290000|2022-06-14 14:34:50|575.6|575.2|575.7|575.4|575.7|575.4|575.6|575.2|1605
1655217300000|2022-06-14 14:35:00|575.6|575.3|575.5|575.1|575.6|575.3|575.4|575|377
1655217310000|2022-06-14 14:35:10|575.6|575.2|575.5|575.4|575.7|575.4|575.5|575.2|696
1655217320000|2022-06-14 14:35:20|575.7|575.5|575.7|575.5|575.7|575.5|575.7|575.5|309
1655217330000|2022-06-14 14:35:30|575.8|575.4|576|575.5|576|575.7|575.8|575.4|1212
1655217340000|2022-06-14 14:35:40|575.9|575.4|575.6|575.1|575.9|575.4|575.6|575.1|15
1655217360000|2022-06-14 14:36:00|575.5|575.2|575.5|575.2|575.5|575.2|575.5|575.2|0
1655217370000|2022-06-14 14:36:10|575.4||575.4||575.5||575.4||0
1655217400000|2022-06-14 14:36:40|575.3|575.3|575.6|575.4|575.6|575.4|575.3|575.3|2328
1655217410000|2022-06-14 14:36:50|575.7|575.5|576.1|575.8|576.1|575.9|575.7|575.5|2893
1655217420000|2022-06-14 14:37:00|576|575.9|576|575.8|576.1|575.9|576|575.8|1095
1655217440000|2022-06-14 14:37:20|575.9|575.7|575.3|575|575.9|575.7|575.3|575|2075
1655217450000|2022-06-14 14:37:30|575.4|575.1|575.5|575.3|575.6|575.4|575.4|575.1|1329
1655217460000|2022-06-14 14:37:40|575.4|575.4|575.5|575.3|575.5|575.4|575.4|575.3|0
1655217470000|2022-06-14 14:37:50|575.7|575.4|575.9|575.5|575.9|575.5|575.7|575.4|643
1655217480000|2022-06-14 14:38:00|576||576.1||576.1||576||0
1655217490000|2022-06-14 14:38:10|575.9|575.6|576.1|575.9|576.1|575.9|575.9|575.6|441
1655217520000|2022-06-14 14:38:40|576|575.8|576|575.8|576|575.8|575.9|575.8|1631
1655217530000|2022-06-14 14:38:50|575.9|575.7|575.7|575.4|575.9|575.7|575.6|575.3|1940
1655217540000|2022-06-14 14:39:00|575.6|575.3|575.6|575.4|575.7|575.5|575.6|575.3|1300
1655217550000|2022-06-14 14:39:10|575.5|575.3|575.5|575.3|575.5|575.3|575.5|575.3|0
1655217560000|2022-06-14 14:39:20|575.4|575.4|575.5|575.3|575.5|575.4|575.4|575.3|2451
1655217570000|2022-06-14 14:39:30|575.4||575.4||575.4||575.4||0
1655217590000|2022-06-14 14:39:50|575.3|575.2|575.3|575.2|575.3|575.2|575.3|575|2
1655217600000|2022-06-14 14:40:00|575.2|575.1|575|574.6|575.2|575.1|575|574.6|3498
1655217610000|2022-06-14 14:40:10|574.9||574.9||574.9||574.9||0
1655217620000|2022-06-14 14:40:20|575|574.8|575|574.9|575|574.9|575|574.8|1352
1655217630000|2022-06-14 14:40:30||574.8||574.8||574.8||574.8|0
1655217640000|2022-06-14 14:40:40|574.9|574.5|574.5|574.3|575|574.5|574.3|574.1|37514
1655217650000|2022-06-14 14:40:50|574.7|574.4|574.3|574.1|574.8|574.5|574.3|574|986
1655217660000|2022-06-14 14:41:00|574.2|574|574.2|574|574.2|574|574.1|574|726
1655217670000|2022-06-14 14:41:10|574.1|574.1|574.2|574.1|574.3|574.1|574.1|574.1|1359
1655217680000|2022-06-14 14:41:20|574.3||574.3||574.3||574.2||1020
1655217710000|2022-06-14 14:41:50|574.4|574.3|574.3|574.1|574.4|574.3|574.3|574.1|2242
1655217720000|2022-06-14 14:42:00|574.2|574|574.2|574|574.3|574|574.1|574|5659
1655217730000|2022-06-14 14:42:10|574.1|573.9|573.5|573.2|574.2|573.9|573.5|573.2|4703
1655217740000|2022-06-14 14:42:20|573.6|573.3|573.7|573.3|573.7|573.5|573.6|573.2|3242
1655217750000|2022-06-14 14:42:30|573.6|573.4|573.7|573.1|573.7|573.5|573.6|573.1|1278
1655217760000|2022-06-14 14:42:40|573.6|573|573|572.7|573.6|573|573|572.7|3763
1655217770000|2022-06-14 14:42:50|573.1|572.8|573.3|573|573.5|573.4|573.1|572.8|16581
1655217790000|2022-06-14 14:43:10|573.4|572.9|572.9|572.6|573.4|572.9|572.8|572.6|2011
1655217800000|2022-06-14 14:43:20|572.8|572.5|572.7|572.5|572.8|572.5|572.6|572.5|765
1655217810000|2022-06-14 14:43:30|572.6|572.4|572.6|572.3|572.6|572.4|572.6|572.3|80
1655217820000|2022-06-14 14:43:40|572.5|572.2|572.4|572.1|572.5|572.2|572.4|572.1|45
1655217830000|2022-06-14 14:43:50|572.6|572.5|572.7|572.5|572.7|572.6|572.5|572.2|12974
1655217840000|2022-06-14 14:44:00|572.6|572.3|572.6|572.4|572.6|572.4|572.6|572.3|0
1655217850000|2022-06-14 14:44:10|572.7|572.5|572.9|572.7|572.9|572.7|572.7|572.5|992
1655217870000|2022-06-14 14:44:30|572.8|572.6|572.7|572.4|572.8|572.7|572.6|572.4|1439
1655217880000|2022-06-14 14:44:40||572.5||572.4||572.5||572.4|250
1655217890000|2022-06-14 14:44:50|572.9|572.5|573|572.7|573|572.7|572.9|572.5|1000
1655217900000|2022-06-14 14:45:00|573.1|572.8|573.1|572.6|573.2|573|572.6|572.4|3748
1655217910000|2022-06-14 14:45:10|572.9|572.7|572.9|572.6|572.9|572.7|572.9|572.6|0
1655217930000|2022-06-14 14:45:30|573|572.7|573.1|572.8|573.2|572.9|573|572.7|491
1655217940000|2022-06-14 14:45:40|573|572.7|573|572.7|573.1|572.7|573|572.7|0
1655217950000|2022-06-14 14:45:50|572.9|572.8|572.8|572.7|572.9|572.8|572.8|572.7|2
1655217960000|2022-06-14 14:46:00|572.7|572.6|572.7|572.4|572.7|572.6|572.6|572.3|1051
1655217970000|2022-06-14 14:46:10|572.8|572.5|572.8|572.5|572.8|572.7|572.8|572.4|407
1655217980000|2022-06-14 14:46:20||572.6||572.6||572.7||572.6|0
1655217990000|2022-06-14 14:46:30|573|572.7|573.2|572.9|573.2|573|573|572.7|1350
1655218000000|2022-06-14 14:46:40|573.4|572.8|573.5|573.3|573.5|573.3|573.4|572.8|3735
1655218010000|2022-06-14 14:46:50||573.2||573.3||573.3||573.1|0
1655218020000|2022-06-14 14:47:00|573.7|573.4|574|573.7|574.1|573.9|573.7|573.3|2223
1655218040000|2022-06-14 14:47:20|573.9|573.8|573.8|573.4|573.9|573.8|573.8|573.4|0
1655218050000|2022-06-14 14:47:30|573.7|573.5|573.7|573.5|573.8|573.5|573.7|573.5|0
1655218060000|2022-06-14 14:47:40|573.6|573.3|573.5|573.1|573.6|573.3|573.5|573.1|1
1655218070000|2022-06-14 14:47:50|573.6|573.2|573.8|573.5|573.9|573.5|573.6|573.2|401
1655218080000|2022-06-14 14:48:00|573.7||573.7||573.7||573.7||0
1655218100000|2022-06-14 14:48:20|573.9|573.6|574.1|573.9|574.1|573.9|573.9|573.6|356
1655218110000|2022-06-14 14:48:30|574.2|574|574.3|573.9|574.6|574.1|574|573.6|18034
1655218120000|2022-06-14 14:48:40|574.2|573.8|574|573.6|574.2|573.8|574|573.5|0
1655218130000|2022-06-14 14:48:50|573.9||573.9||573.9||573.9||0
1655218170000|2022-06-14 14:49:30|574|573.5|573.9|573.5|574.2|573.9|573.9|573.5|1674
1655218180000|2022-06-14 14:49:40|574.1|573.6|574.1|573.8|574.1|573.8|574.1|573.6|0
1655218190000|2022-06-14 14:49:50||573.9||573.9||573.9||573.9|0
1655218200000|2022-06-14 14:50:00|574.3|574|574.4|574|574.5|574.3|574.3|573.9|1704
1655218210000|2022-06-14 14:50:10|574.5|574.1|574.4|574.1|574.5|574.1|574.4|574.1|0
1655218220000|2022-06-14 14:50:20|574.3|574|574.1|573.7|574.3|574|574.1|573.7|12
1655218230000|2022-06-14 14:50:30|574.2|574.1|574.1|573.9|574.2|574.1|574.1|573.8|15000
1655218240000|2022-06-14 14:50:40|574.4|574|574.3|574|574.5|574.2|574.3|573.9|3000
1655218250000|2022-06-14 14:50:50|574.4|574.1|574.9|574.6|574.9|574.6|574.4|574.1|1374
1655218260000|2022-06-14 14:51:00|575|574.7|575.1|574.7|575.2|575|575|574.7|2172
1655218280000|2022-06-14 14:51:20|575.2|574.8|575.1|574.8|575.2|574.8|575.1|574.8|0
1655218290000|2022-06-14 14:51:30|575.2||575.1||575.2||575.1||0
1655218300000|2022-06-14 14:51:40|575.2|574.9|575.4|575.1|575.6|575.2|575.2|574.9|2418
1655218310000|2022-06-14 14:51:50|575.5|575.2|575.3|575.1|575.5|575.2|575.3|575.1|500
1655218320000|2022-06-14 14:52:00|575.2|575|575.9|575.5|575.9|575.5|575.2|575|1920
1655218330000|2022-06-14 14:52:10|576.1|575.6|576|575.7|576.1|575.8|575.8|575.6|511
1655218340000|2022-06-14 14:52:20|575.9|575.6|576|575.8|576|575.8|575.9|575.6|509
1655218350000|2022-06-14 14:52:30||575.9||575.8||575.9||575.8|100
1655218360000|2022-06-14 14:52:40||575.7||575.7||575.7||575.6|0
1655218370000|2022-06-14 14:52:50|575.9|575.6|575.9|575.6|575.9|575.6|575.8|575.6|0
1655218380000|2022-06-14 14:53:00|575.8|575.5|575.7|575.4|575.8|575.5|575.6|575.4|744
1655218390000|2022-06-14 14:53:10|575.6|575.5|575.3|575|575.6|575.5|575.2|575|1663
1655218400000|2022-06-14 14:53:20|575.2|575.1|575|574.8|575.3|575.1|575|574.8|3039
1655218410000|2022-06-14 14:53:30|574.9|574.7|574.9|574.7|574.9|574.7|574.9|574.7|0
1655218420000|2022-06-14 14:53:40|574.8|574.6|574.8|574.5|574.8|574.6|574.8|574.5|0
1655218430000|2022-06-14 14:53:50|574.7|574.6|574.7|574.5|574.7|574.6|574.7|574.5|144
1655218440000|2022-06-14 14:54:00|574.8|574.6|574.7|574.5|574.8|574.6|574.7|574.5|0
1655218450000|2022-06-14 14:54:10||574.4||574.4||574.4||574.4|0
1655218460000|2022-06-14 14:54:20|574.6|574.3|574.5|574.2|574.7|574.3|574.5|574.2|1409
1655218470000|2022-06-14 14:54:30|574.4|574.1|573.9|573.5|574.4|574.1|573.9|573.5|1993
1655218480000|2022-06-14 14:54:40|573.8|573.4|573.6|573.3|573.8|573.5|573.6|573.3|0
1655218490000|2022-06-14 14:54:50||573.2||573.2||573.3||573.2|0
1655218500000|2022-06-14 14:55:00||573.3||573.3||573.3||573.3|0
1655218520000|2022-06-14 14:55:20|573.7|573.4|574|573.6|574.2|573.8|573.7|573.4|4114
1655218530000|2022-06-14 14:55:30|574.2|573.7|574.2|573.9|574.2|573.9|574.2|573.7|392
1655218540000|2022-06-14 14:55:40|574.1|573.8|573.9|573.5|574.1|573.8|573.8|573.5|148
1655218550000|2022-06-14 14:55:50|573.8||573.7||573.8||573.7||0
1655218570000|2022-06-14 14:56:10||573.4||573.3||573.4||573.3|0
1655218580000|2022-06-14 14:56:20|573.6|573.4|574|573.6|574|573.7|573.6|573.4|4291
1655218590000|2022-06-14 14:56:30||573.7||573.7||573.7||573.7|0
1655218600000|2022-06-14 14:56:40|573.9|573.6|573.5|573.2|573.9|573.6|573.5|573.2|1336
1655218610000|2022-06-14 14:56:50||573.3||573.2||573.3||573.2|0
1655218620000|2022-06-14 14:57:00|573.4|573.1|573|572.8|573.4|573.3|572.9|572|71246
1655218630000|2022-06-14 14:57:10|572.8|572.7|573.7|573.3|573.7|573.3|572.8|572.6|6437
1655218650000|2022-06-14 14:57:30|573.6|573.4|573.6|573.4|573.7|573.6|573.6|573.4|717
1655218660000|2022-06-14 14:57:40|573.7|573.5|573.7|573.4|573.7|573.6|573.7|573.4|381
1655218670000|2022-06-14 14:57:50|573.9|573.5|573.9|573.7|574|573.7|573.9|573.5|1494
1655218680000|2022-06-14 14:58:00|574|573.8|574.1|573.8|574.4|574|574|573.8|1236
1655218690000|2022-06-14 14:58:10|574|573.7|573.4|573.1|574|573.7|573.4|573.1|3168
1655218700000|2022-06-14 14:58:20|573.5|573.2|573.5|573.3|573.5|573.3|573.5|573.2|437
1655218710000|2022-06-14 14:58:30||573.2||573.2||573.2||573.2|0
1655218730000|2022-06-14 14:58:50|573.4|573.1|573.2|573|573.4|573.1|573.2|572.8|0
1655218740000|2022-06-14 14:59:00|573.3|573.1|573.3|573|573.3|573.1|573.2|573|350
1655218770000|2022-06-14 14:59:30|573.2||573.3||573.3||573.2||0
1655218780000|2022-06-14 14:59:40|573.2||573.2||573.2||573.2||0
1655218800000|2022-06-14 15:00:00|573.1|572.9|573.1|572.9|573.3|573.2|572.9|572.7|9519
1655218810000|2022-06-14 15:00:10|573.2|573|573.1|572.8|573.3|573.1|572.8|572.5|1573
1655218820000|2022-06-14 15:00:20|573.2|572.9|573.3|573|573.3|573.1|573.2|572.9|286
1655218830000|2022-06-14 15:00:30|573.4|573.3|573.5|573.3|573.6|573.3|573.4|573.3|903
1655218850000|2022-06-14 15:00:50|573.4|573.2|573.3|573.1|573.4|573.2|573.3|572.9|2132
1655218860000|2022-06-14 15:01:00|573.2|572.9|573.1|572.8|573.3|572.9|573.1|572.8|1
1655218870000|2022-06-14 15:01:10|573.2|572.9|573.6|573.3|573.8|573.6|573.2|572.9|1548
1655218880000|2022-06-14 15:01:20||573.4||573.4||573.4||573.4|0
1655218890000|2022-06-14 15:01:30|573.7|573.5|573.7|573.4|573.7|573.6|573.6|573.4|714
1655218900000|2022-06-14 15:01:40||573.5||573.5||573.6||573.5|0
1655218910000|2022-06-14 15:01:50|573.6|573.4|573.6|573.4|573.6|573.4|573.6|573.4|476
1655218920000|2022-06-14 15:02:00|573.7|573.3|573.5|573.2|573.7|573.3|573.4|573.2|976
1655218930000|2022-06-14 15:02:10|573.6|573.5|573.7|573.5|573.7|573.6|573.6|573.5|1248
1655218940000|2022-06-14 15:02:20|573.8|573.6|573.9|573.6|574.1|573.9|573.8|573.6|2954
1655218950000|2022-06-14 15:02:30|573.8|573.5|574.7|574.4|574.8|574.5|573.8|573.5|21237
1655218960000|2022-06-14 15:02:40|574.6|574.3|574.1|573.8|574.6|574.3|574.1|573.8|1260
1655218970000|2022-06-14 15:02:50||573.7||573.7||573.7||573.7|0
1655218980000|2022-06-14 15:03:00|574|573.8|574|573.7|574|573.8|573.9|573.7|932
1655218990000|2022-06-14 15:03:10|573.9|573.6|573.8|573.5|573.9|573.6|573.8|573.5|18
1655219000000|2022-06-14 15:03:20||573.6||573.5||573.6||573.5|0
1655219020000|2022-06-14 15:03:40|573.7||573.7||573.8||573.7||270
1655219030000|2022-06-14 15:03:50|573.6|573.4|573.8|573.6|573.9|573.7|573.5|573.3|4471
1655219040000|2022-06-14 15:04:00|573.9|573.5|573.8|573.5|573.9|573.7|573.8|573.4|955
1655219050000|2022-06-14 15:04:10|573.7||573.7||573.7||573.7||0
1655219060000|2022-06-14 15:04:20|573.6|573.4|573.8|573.5|573.8|573.5|573.5|573.1|427
1655219070000|2022-06-14 15:04:30||573.6||573.6||573.6||573.6|0
1655219080000|2022-06-14 15:04:40|574|573.7|573.9|573.6|574|573.7|573.7|573.4|3648
1655219090000|2022-06-14 15:04:50|574|573.7|574|573.8|574|573.9|574|573.7|1247
1655219100000|2022-06-14 15:05:00|574.1|573.9|574.2|573.9|574.7|574.3|574.1|573.8|12098
1655219110000|2022-06-14 15:05:10|574.1|573.8|574|573.6|574.1|573.8|573.9|573.6|0
1655219120000|2022-06-14 15:05:20|573.9|573.7|574.2|573.9|574.2|574|573.8|573.7|625
1655219130000|2022-06-14 15:05:30|574.3|574|574.3|573.9|574.3|574|574.3|573.9|900
1655219140000|2022-06-14 15:05:40|574.2|573.8|573.9|573.6|574.2|573.8|573.9|573.5|125
1655219150000|2022-06-14 15:05:50|573.8|573.5|573.4|573.1|573.8|573.5|573.4|573.1|2793
1655219160000|2022-06-14 15:06:00|573.3|573|573.2|572.9|573.4|573|573.2|572.9|0
1655219180000|2022-06-14 15:06:20|573.1|573|573.2|572.9|573.2|573|573.1|572.8|1941
1655219190000|2022-06-14 15:06:30|573.3|572.8|572.7|572.4|573.3|572.8|572.7|572.4|1929
1655219200000|2022-06-14 15:06:40|572.6|572.3|572.7|572.3|572.7|572.3|572.6|572.3|0
1655219210000|2022-06-14 15:06:50|572.9|572.4|572.8|572.5|572.9|572.6|572.8|572.4|570
1655219220000|2022-06-14 15:07:00|572.7|572.4|572.6|572.2|572.7|572.4|572.5|572.1|0
1655219240000|2022-06-14 15:07:20|572.5||572.5||572.5||572.5||0
1655219260000|2022-06-14 15:07:40|572.6|572.5|572.6|572.5|572.6|572.5|572.6|572.5|543
1655219290000|2022-06-14 15:08:10|||||||||426
1655219300000|2022-06-14 15:08:20|572.5|572.2|572.5|572.2|572.6|572.2|572.5|572.2|5258
1655219310000|2022-06-14 15:08:30|572.4|572.1|572.3|572|572.4|572.1|572.3|572|0
1655219320000|2022-06-14 15:08:40|572.2||572.2||572.3||572.2||0
1655219330000|2022-06-14 15:08:50|572.3|572.1|572.3|572|572.4|572.2|572.3|572|1859
1655219340000|2022-06-14 15:09:00|572.2|571.9|572|571.8|572.2|571.9|572|571.8|2217
1655219360000|2022-06-14 15:09:20|571.9|571.7|572|571.7|572|571.8|571.8|571.7|3624
1655219370000|2022-06-14 15:09:30||571.8||571.8||571.8||571.8|0
1655219390000|2022-06-14 15:09:50|571.9|571.7|572.6|572.2|572.6|572.3|571.9|571.7|8449
1655219400000|2022-06-14 15:10:00|572.5|572.1|572.3|572.1|572.5|572.1|572.3|572|192
1655219410000|2022-06-14 15:10:10|572.2|572|572.2|571.9|572.3|572|572|571.9|823
1655219430000|2022-06-14 15:10:30|572.3|572.2|572.4|572.2|572.5|572.3|572.3|572.2|5598
1655219440000|2022-06-14 15:10:40|572.3|572.1|572.3|572.1|572.3|572.1|572.2|572.1|6968
1655219450000|2022-06-14 15:10:50|572.2|572|572.1|571.8|572.2|572|572.1|571.8|2145
1655219460000|2022-06-14 15:11:00||571.9||571.8||571.9||571.8|0
1655219470000|2022-06-14 15:11:10||571.9||571.8||571.9||571.8|100
1655219480000|2022-06-14 15:11:20|572.2|571.9|572.2|572|572.2|572.1|572.1|571.9|3318
1655219490000|2022-06-14 15:11:30|572.3|572.1|572.5|572.2|572.5|572.4|572.3|572|3131
1655219500000|2022-06-14 15:11:40|572.3|572|572.3|572|572.3|572|572.2|572|13
1655219510000|2022-06-14 15:11:50|572.2|571.9|572.2|571.9|572.3|571.9|572.1|571.9|2279
1655219520000|2022-06-14 15:12:00|572.3|572|572.5|572.3|572.5|572.3|572.3|572|2383
1655219530000|2022-06-14 15:12:10|572.4|572.4|572.7|572.5|572.9|572.6|572.4|572.4|3148
1655219540000|2022-06-14 15:12:20|572.6||572.7||572.7||572.6||1899
1655219550000|2022-06-14 15:12:30|572.8||572.8||572.8||572.8||0
1655219560000|2022-06-14 15:12:40|572.7||572.7||572.7||572.7||0
1655219570000|2022-06-14 15:12:50|572.6|572.4|572.4|572.1|572.6|572.4|572.3|572.1|6315
1655219580000|2022-06-14 15:13:00||572||572.1||572.1||572|0
1655219590000|2022-06-14 15:13:10|572.3||572.3||572.3||572.2||1538
1655219610000|2022-06-14 15:13:30|572.2|572|572.1|571.9|572.3|572.2|572.1|571.9|4298
1655219620000|2022-06-14 15:13:40|572.2|571.8|572.2|572|572.2|572|572.2|571.8|939
1655219630000|2022-06-14 15:13:50|572.1|571.9|572.1|571.9|572.1|571.9|572.1|571.9|0
1655219640000|2022-06-14 15:14:00|572|571.8|572.1|571.8|572.2|571.8|572|571.8|816
1655219650000|2022-06-14 15:14:10|572|571.7|571.9|571.7|572|571.8|571.8|571.7|1900
1655219660000|2022-06-14 15:14:20|571.8|571.6|571.8|571.5|571.8|571.6|571.8|571.5|4000
1655219670000|2022-06-14 15:14:30|571.9|571.6|572.1|571.8|572.1|571.9|571.9|571.6|7911
1655219690000|2022-06-14 15:14:50|572|571.7|571.8|571.5|572|571.7|571.7|571.5|638
1655219700000|2022-06-14 15:15:00|572|571.4|572|571.4|572|571.4|572|571.4|0
1655219710000|2022-06-14 15:15:10|571.8|571.2|571.5|571.2|571.8|571.4|571.5|571.2|0
1655219720000|2022-06-14 15:15:20|571.7|571.4|571.9|571.5|571.9|571.5|571.7|571.4|5188
1655219730000|2022-06-14 15:15:30|571.8|571.2|571.7|571.3|571.9|571.4|571.5|571.2|860
1655219740000|2022-06-14 15:15:40|571.5|571.1|571.7|571.3|571.7|571.3|571.5|571.1|60
1655219750000|2022-06-14 15:15:50|571.4|571.1|571.3|570.9|571.4|571.1|571.3|570.9|1974
1655219760000|2022-06-14 15:16:00|571.5|571.1|571.4|570.9|571.5|571.1|571.4|570.9|2816
1655219770000|2022-06-14 15:16:10|571.6|571.1|571.1|570.8|571.6|571.1|571.1|570.8|266
1655219780000|2022-06-14 15:16:20|571.3|571|571.3|570.8|571.3|571|571.1|570.6|3224
1655219790000|2022-06-14 15:16:30|571.1|570.6|571.2|570.7|571.2|570.7|571|570.5|932
1655219800000|2022-06-14 15:16:40|571|570.6|570.8|570.4|571|570.7|570.8|570.4|466
1655219810000|2022-06-14 15:16:50|571|570.6|571|570.6|571|570.6|571|570.6|772
1655219820000|2022-06-14 15:17:00|570.8|570.4|571.2|570.9|571.2|570.9|570.8|570.4|2166
1655219830000|2022-06-14 15:17:10|571|570.7|571.1|570.8|571.2|570.8|570.9|570.6|4558
1655219840000|2022-06-14 15:17:20|570.9|570.7|571.1|570.7|571.1|570.7|570.9|570.5|591
1655219850000|2022-06-14 15:17:30|570.9|570.5|570.9|570.5|570.9|570.5|570.9|570.5|0
1655219860000|2022-06-14 15:17:40|571.1|571|571.4|571|571.4|571|571.1|571|1046
1655219870000|2022-06-14 15:17:50|571.6|571.1|571.6|571.1|571.8|571.1|571.3|570.9|1499
1655219880000|2022-06-14 15:18:00|571.2|570.8|571.3|570.8|571.3|570.8|571.2|570.8|216
1655219890000|2022-06-14 15:18:10|571.1|570.6|571.1|570.6|571.3|570.8|571.1|570.6|119
1655219900000|2022-06-14 15:18:20|571|570.7|570.9|570.6|571.2|570.8|570.9|570.6|0
1655219930000|2022-06-14 15:18:50|571.2|570.8|571|570.6|571.2|570.8|571|570.6|2500
1655219940000|2022-06-14 15:19:00|571.1|570.7|571.2|570.9|571.2|570.9|570.9|570.5|852
1655219950000|2022-06-14 15:19:10|571|570.7|571.3|570.9|571.3|571|571|570.7|576
1655219960000|2022-06-14 15:19:20|571|570.7|571|570.5|571.3|570.9|571|570.5|817
1655219970000|2022-06-14 15:19:30|571.2|570.7|571.2|570.8|571.2|570.8|571|570.6|0
1655219980000|2022-06-14 15:19:40|571|570.6|571.1|570.8|571.1|570.8|571|570.6|0
1655219990000|2022-06-14 15:19:50|570.9|570.6|571.1|570.8|571.1|570.8|570.9|570.6|93
1655220020000|2022-06-14 15:20:20|570.9|570.6|571|570.5|571|570.6|570.8|570.2|2138
1655220030000|2022-06-14 15:20:30|571.1|570.7|570.8|570.4|571.4|570.8|570.8|570.4|1953
1655220040000|2022-06-14 15:20:40|571|570.3|570.9|570.4|571|570.5|570.7|570.3|0
1655220050000|2022-06-14 15:20:50|570.7|570.3|570.6|570.2|570.8|570.4|570.5|570.2|15
1655220060000|2022-06-14 15:21:00|570.5|570.1|570.7|570.3|570.7|570.3|570.5|570|0
1655220070000|2022-06-14 15:21:10|570.5|570.1|570.6|570.2|570.6|570.2|570.4|570|203
1655220090000|2022-06-14 15:21:30|570.4|570|570.4|570.1|570.4|570.1|570.4|570|770
1655220100000|2022-06-14 15:21:40|570.2|569.9|570.7|570.3|570.7|570.3|570.2|569.9|977
1655220110000|2022-06-14 15:21:50|570.5|570.1|570.6|570.2|570.6|570.2|570.5|570.1|415
1655220120000|2022-06-14 15:22:00|570.4|570|570.6|570.2|570.6|570.2|570.4|570|0
1655220180000|2022-06-14 15:23:00|570.4|570|570.1|569.8|570.4|570.1|570.1|569.8|1322
1655220190000|2022-06-14 15:23:10|570.3|570|570.5|570|570.5|570|570.2|569.8|49
1655220200000|2022-06-14 15:23:20|570.3|569.8|570.4|570|570.6|570.3|570.3|569.8|2297
1655220220000|2022-06-14 15:23:40|570.6|570.1|570.4|569.9|570.6|570.1|570.4|569.9|2
1655220230000|2022-06-14 15:23:50|570.5|570.1|570.5|570.1|570.6|570.1|570.3|569.9|0
1655220270000|2022-06-14 15:24:30|570.4|569.9|570.6|570.2|570.6|570.2|570.4|569.9|83
1655220280000|2022-06-14 15:24:40|570.5|570.4|570.6|570.2|570.8|570.4|570.5|570.2|1548
1655220290000|2022-06-14 15:24:50|570.8|570.4|571.6|570.9|571.6|570.9|570.8|570.4|328
1655220300000|2022-06-14 15:25:00|571.3|570.7|571.1|570.6|571.3|570.7|571.1|570.6|0
1655220310000|2022-06-14 15:25:10|571.3|570.8|571.5|570.9|571.7|571.1|571.2|570.7|949
1655220330000|2022-06-14 15:25:30|571.7|571.1|572.1|571.7|572.4|571.7|571.7|571.1|932
1655220340000|2022-06-14 15:25:40|571.8|571.4|572|571.6|572|571.6|571.8|571.4|0
1655220360000|2022-06-14 15:26:00|571.8|571.5|571.5|571|571.8|571.5|571.4|571|4341
1655220370000|2022-06-14 15:26:10|571.7|571.2|572|571.5|572|571.5|571.7|571.2|546
1655220380000|2022-06-14 15:26:20|571.8|571.2|571.8|571.2|571.8|571.2|571.8|571.2|0
1655220390000|2022-06-14 15:26:30|571.7|571.3|571.7|571.3|571.7|571.3|571.7|571.3|0
1655220400000|2022-06-14 15:26:40|571.5|571.2|571.4|571|571.7|571.2|571.4|571|1232
1655220410000|2022-06-14 15:26:50|571.6|571.2|571.8|571.3|571.8|571.3|571.6|571.2|0
1655220420000|2022-06-14 15:27:00||571.2||571.2||571.2||571.2|0
1655220430000|2022-06-14 15:27:10|572|571.4|571.4|571|572|571.4|571.4|571|300
1655220440000|2022-06-14 15:27:20|571.6|571.2|571.6|571.2|571.6|571.2|571.6|571.2|0
1655220450000|2022-06-14 15:27:30|571.5|571|571.3|570.8|571.5|571|571.3|570.8|806
1655220460000|2022-06-14 15:27:40|571.4|571|571.4|571|571.4|571|571.4|571|0
1655220470000|2022-06-14 15:27:50|571.2|570.8|571.1|570.7|571.2|570.8|571.1|570.7|503
1655220480000|2022-06-14 15:28:00|571.2|570.9|571|570.5|571.2|570.9|571|570.5|594
1655220490000|2022-06-14 15:28:10|570.8|570.6|571|570.6|571|570.6|570.8|570.4|1427
1655220500000|2022-06-14 15:28:20|570.8|570.4|570.7|570.3|571|570.6|570.7|570.3|230
1655220510000|2022-06-14 15:28:30|570.8|570.4|571|570.6|571|570.6|570.8|570.4|707
1655220520000|2022-06-14 15:28:40|570.8|570.4|571|570.5|571|570.5|570.8|570.4|0
1655220540000|2022-06-14 15:29:00|570.8|570.3|570.8|570.4|570.9|570.5|570.7|570.3|409
1655220550000|2022-06-14 15:29:10|570.6|570.2|571.3|570.8|571.5|570.9|570.6|570.2|961
1655220570000|2022-06-14 15:29:30|571.1|570.6|571.2|570.7|571.3|570.8|571|570.5|965
1655220580000|2022-06-14 15:29:40|571.1|570.8|570.9|570.4|571.1|570.8|570.9|570.4|0
1655220590000|2022-06-14 15:29:50|571.1|570.6|570.9|570.4|571.1|570.6|570.8|570.2|1762
1655276400000|2022-06-15 07:00:00|578.9|578.7|578.9|578.3|579|578.8|578.8|578|409
1655276410000|2022-06-15 07:00:10|579|578.4|580|579.2|580|579.2|579|578.4|4419
1655276420000|2022-06-15 07:00:20|580.3|579.3|581.7|580.4|581.9|580.5|580.3|579.3|1804
1655276430000|2022-06-15 07:00:30|581.6|580.3|581.3|579.9|581.6|580.4|580.3|579.7|2121
1655276440000|2022-06-15 07:00:40|581.2|580|581.7|580.7|581.7|580.7|581.1|580|0
1655276450000|2022-06-15 07:00:50|581.8|580.8|581.3|580.2|581.9|580.9|580.7|580|6692
1655276460000|2022-06-15 07:01:00|581.4|580.3|581.4|580.3|581.7|580.5|581.2|580.2|0
1655276470000|2022-06-15 07:01:10|581.5|580.4|580.1|578.6|581.7|580.4|579.8|578.5|1788
1655276480000|2022-06-15 07:01:20|580|579|580|579|580|579|579.9|579|0
1655276490000|2022-06-15 07:01:30|579.9|578.9|579.4|578.1|579.9|578.9|579.3|578|67
1655276500000|2022-06-15 07:01:40|579.5|579.4|580|578.8|580.1|579.4|579.2|578|17001
1655276510000|2022-06-15 07:01:50|579.9|578.7|580|578.9|580|578.9|579.8|578.6|0
1655276520000|2022-06-15 07:02:00|580.1|579|581.4|580.5|581.4|580.5|580.1|579|0
1655276530000|2022-06-15 07:02:10|581.3|580.4|582.3|581.5|582.7|581.5|580.9|579.8|3645
1655276540000|2022-06-15 07:02:20|582.2|581.4|582.8|581.5|582.8|581.6|582|580.9|121
1655276550000|2022-06-15 07:02:30|582.7|581.6|582.8|581.7|582.8|581.7|582.5|581.6|0
1655276560000|2022-06-15 07:02:40|582.9|581.8|582.7|582|582.9|582|582|581.6|4258
1655276570000|2022-06-15 07:02:50||582.1||582.1||582.1||582.1|0
1655276580000|2022-06-15 07:03:00|582.6|582|582.1|580.8|582.6|582|581.5|580.2|2701
1655276590000|2022-06-15 07:03:10|582|580.7|580.6|579.6|582|580.7|580.5|579.6|0
1655276600000|2022-06-15 07:03:20|580.5|579.5|580.6|579.3|580.6|579.5|580|579|0
1655276610000|2022-06-15 07:03:30|580.5|579.2|580.4|579.1|580.6|579.2|579.8|579|1745
1655276620000|2022-06-15 07:03:40|580.3|579.2|579.3|578.1|580.3|579.2|579.1|578.1|8238
1655276630000|2022-06-15 07:03:50|579.4|578.2|579.4|578.2|579.4|578.3|579.1|578.2|0
1655276640000|2022-06-15 07:04:00|579.3|578.3|579.4|578.5|579.4|578.5|579.3|578.1|0
1655276650000|2022-06-15 07:04:10|578.4|578.3|579.3|578.1|579.3|578.5|578.4|578.1|5742
1655276660000|2022-06-15 07:04:20|578|577.9|578.2|577.5|579.2|578.1|578|577.4|7139
1655276670000|2022-06-15 07:04:30|578.4||578.5||578.5||578.4||0
1655276680000|2022-06-15 07:04:40|578.4|577.3|578.5|577.7|578.5|577.7|578|577.2|2096
1655276690000|2022-06-15 07:04:50|578.4||578.5||578.5||578.4||0
1655276700000|2022-06-15 07:05:00|578.7|577.8|579.5|578.9|579.9|578.9|578.7|577.8|2200
1655276720000|2022-06-15 07:05:20|579.6|579|580.2|579.5|580.6|579.5|579.6|579|200
1655276730000|2022-06-15 07:05:30|580.3|579.4|580.3|579.5|580.3|579.5|579.7|579.2|1212
1655276740000|2022-06-15 07:05:40|580.2|579.6|579.4|578.7|580.2|579.6|579.3|578.7|1729
1655276750000|2022-06-15 07:05:50|579.3|578.6|578.8|578.4|579.4|578.6|578.8|578.4|1020
1655276760000|2022-06-15 07:06:00|578.9|578.2|578.9|578.4|578.9|578.4|578.7|578.2|501
1655276770000|2022-06-15 07:06:10|579|578.5|579.1|578.5|579.2|578.5|579|578.5|0
1655276780000|2022-06-15 07:06:20|579.2|578.6|579.3|578.8|579.5|578.8|578.7|578.2|3686
1655276790000|2022-06-15 07:06:30|579.4||579.3||579.6||579.3||0
1655276800000|2022-06-15 07:06:40|579.4|578.7|580|579.2|580|579.2|578.9|578.2|2346
1655276810000|2022-06-15 07:06:50|579.9||579.8||579.9||579.8||0
1655276820000|2022-06-15 07:07:00|579.7|579.1|580|579.3|580|579.3|579.7|579|222
1655276830000|2022-06-15 07:07:10|580.1|579.4|579.6|578.9|580.5|579.9|579.6|578.9|4937
1655276840000|2022-06-15 07:07:20|579.1|578.8|579|578.7|579.5|578.9|578.9|578.4|6177
1655276850000|2022-06-15 07:07:30|578.9|578.4|578.9|578.2|578.9|578.4|578.8|578.2|472
1655276860000|2022-06-15 07:07:40|579|578.3|579.5|578.9|579.8|578.9|579|578.3|1233
1655276870000|2022-06-15 07:07:50|579.4|578.8|579.2|578.5|579.5|578.8|579.2|578.5|0
1655276880000|2022-06-15 07:08:00|579.1|578.4|579|578.4|579.2|578.4|579|578.4|0
1655276890000|2022-06-15 07:08:10|579.1|578.5|579|578.4|579.1|578.5|579|578.4|0
1655276900000|2022-06-15 07:08:20|578.9|578.5|579|578.4|579.1|578.5|578.9|578.4|0
1655276910000|2022-06-15 07:08:30|578.9|578.2|578.8|578.1|579.1|578.2|578.6|578.1|124
1655276920000|2022-06-15 07:08:40|578.7|578.2|578.9|578.3|579.1|578.4|578.7|578.2|200
1655276930000|2022-06-15 07:08:50|579.1|578.4|579.1|578.4|579.1|578.4|579.1|578.4|0
1655276940000|2022-06-15 07:09:00|578.1|578|579|578.2|579|578.2|578.1|577.9|5378
1655276950000|2022-06-15 07:09:10|578.9|578.1|577.6|576.8|578.9|578.1|577.6|576.7|6363
1655276960000|2022-06-15 07:09:20|577.7|576.6|577.4|576.5|577.9|576.6|577.4|576.4|0
1655276970000|2022-06-15 07:09:30|577.3|576.4|576.8|576|577.3|576.4|576.8|576|100
1655276990000|2022-06-15 07:09:50|576.9|576.2|576.9|576|577|576.2|576.9|576|0
1655277000000|2022-06-15 07:10:00|576.8|575.7|575.3|574.6|576.8|575.7|575.3|574.5|1282
1655277010000|2022-06-15 07:10:10|575.2|574.5|575|574.1|575.2|574.5|574.8|574|125
1655277020000|2022-06-15 07:10:20|575.1|574.2|574.6|574.1|575.4|574.8|574.6|574.1|1720
1655277030000|2022-06-15 07:10:30|574.5|574|574.1|573.2|574.5|574|573.4|573|16478
1655277040000|2022-06-15 07:10:40|574|573.3|573.8|573.3|574|573.3|573.8|573.3|0
1655277050000|2022-06-15 07:10:50|573.9||573.8||573.9||573.8||0
1655277060000|2022-06-15 07:11:00|573.7|573.2|573.7|572.9|573.8|573.3|573.2|572.4|13349
1655277070000|2022-06-15 07:11:10|573.6|572.8|573.5|572.7|573.6|572.8|573.5|572.7|0
1655277080000|2022-06-15 07:11:20|573.4|572.6|573.4|572.8|573.8|573|573.1|572.6|1415
1655277090000|2022-06-15 07:11:30|573.3|572.7|573.6|573|573.6|573.1|572.7|572.2|15529
1655277100000|2022-06-15 07:11:40|574|573.1|573.9|573.5|574.4|573.5|573.9|573.1|64
1655277110000|2022-06-15 07:11:50|574.3||574.3||574.3||574.1||200
1655277120000|2022-06-15 07:12:00|574.2|573.6|574.2|573.6|574.7|574.4|574.1|573.5|26379
1655277130000|2022-06-15 07:12:10|574.1|573.5|575|574.2|575|574.2|573.9|573.2|2493
1655277140000|2022-06-15 07:12:20|574.9|574.3|575.1|574.6|575.6|574.8|574.8|574.3|1100
1655277150000|2022-06-15 07:12:30|575|574.5|574.9|574.3|575|574.5|574.3|573.7|3368
1655277160000|2022-06-15 07:12:40|575|574.4|575|574.4|575.3|574.6|575|574.3|0
1655277170000|2022-06-15 07:12:50|575.1|574.5|575.4|574.8|575.4|574.8|575|574.5|0
1655277180000|2022-06-15 07:13:00|575.6|574.9|575.5|574.9|575.7|574.9|575.5|574.8|0
1655277190000|2022-06-15 07:13:10|575.7|575|575.9|575.1|576|575.1|575.7|575|500
1655277200000|2022-06-15 07:13:20|576|575.2|576|575.3|576.4|575.3|576|575.2|0
1655277210000|2022-06-15 07:13:30|575.9|575.1|575.5|575.1|575.9|575.1|575.5|575.1|814
1655277220000|2022-06-15 07:13:40|575.4|575|574.7|573.9|575.4|575|574.7|573.9|5534
1655277230000|2022-06-15 07:13:50|574.9|574|576.4|575.7|576.5|575.7|574.9|574|9528
1655277240000|2022-06-15 07:14:00|576.6|575.8|576.5|576|577|576|576.5|575.8|0
1655277250000|2022-06-15 07:14:10|576.7|576.1|576.3|576|576.7|576.1|576.2|576|1031
1655277260000|2022-06-15 07:14:20|576.2||576.7||576.9||576.2||2651
1655277280000|2022-06-15 07:14:40|576.6|575.8|575.9|575.1|576.6|575.8|575.8|575.1|3227
1655277290000|2022-06-15 07:14:50|575.8|575|575.5|574.7|575.8|575|575.5|574.7|0
1655277300000|2022-06-15 07:15:00|575.4|574.6|575.1|574.5|575.4|574.6|575|574.4|0
1655277310000|2022-06-15 07:15:10|575|574.6|575.2|574.9|575.5|574.9|574.9|574.6|9833
1655277320000|2022-06-15 07:15:20|575.3|575|575.4|575|575.4|575.1|575.2|575|852
1655277330000|2022-06-15 07:15:30|575.5|575.1|575.3|574.9|575.8|575.2|575.2|574.9|1931
1655277340000|2022-06-15 07:15:40|575.2|574.7|574.9|574.3|575.2|574.7|574.9|574.2|427
1655277350000|2022-06-15 07:15:50|575.1|574.4|575.1|574.6|575.5|574.9|575|574.4|94
1655277360000|2022-06-15 07:16:00|575.2|575|575.3|575|575.3|575.1|575.1|575|5311
1655277370000|2022-06-15 07:16:10|575.4|575.1|575.4|575|575.6|575.2|575.4|575|3421
1655277380000|2022-06-15 07:16:20|575.5|575.1|576.1|575.5|576.1|575.5|575.5|575.1|2528
1655277390000|2022-06-15 07:16:30|576||576||576||575.9||0
1655277400000|2022-06-15 07:16:40|576.2|575.6|576.2|575.6|576.3|575.6|576.2|575.6|0
1655277410000|2022-06-15 07:16:50|576.1|575.5|575.7|575.1|576.1|575.5|575.6|575.1|387
1655277430000|2022-06-15 07:17:10|575.6|574.9|575.7|575.2|575.7|575.2|575.5|574.7|1800
1655277440000|2022-06-15 07:17:20||575.1||575.1||575.1||574.9|0
1655277450000|2022-06-15 07:17:30|575.6|575.2|575.9|575.4|575.9|575.6|575.6|575|6909
1655277460000|2022-06-15 07:17:40|575.8|575.1|575.7|575|575.8|575.1|575.7|575|349
1655277470000|2022-06-15 07:17:50||575.1||575||575.1||575|0
1655277480000|2022-06-15 07:18:00||575.1||575.1||575.3||575.1|0
1655277490000|2022-06-15 07:18:10|576|575.2|576.1|575.2|576.1|575.6|575.7|575.2|2231
1655277500000|2022-06-15 07:18:20|576|575.1|575.7|575.1|576|575.1|575.7|575.1|0
1655277510000|2022-06-15 07:18:30|575.8|575.2|576.1|575.3|576.1|575.3|575.8|575.2|0
1655277520000|2022-06-15 07:18:40||575.4||575.5||575.6||575.4|260
1655277530000|2022-06-15 07:18:50|576.2|575.6|576.3|575.7|576.3|575.7|576.2|575.5|0
1655277540000|2022-06-15 07:19:00|576.2|575.6|575.8|575.1|576.2|576|575.8|575.1|3999
1655277550000|2022-06-15 07:19:10|575.6|575|576|575.4|576|575.4|575.1|575|21868
1655277560000|2022-06-15 07:19:20|576.1|575.5|575.7|575.3|576.1|575.6|575.7|575.3|450
1655277570000|2022-06-15 07:19:30|575.8|575.4|575.8|575.4|575.8|575.4|575.8|575.4|0
1655277590000|2022-06-15 07:19:50|576|575.5|576.3|575.7|576.4|575.7|576|575.5|178
1655277600000|2022-06-15 07:20:00|576.2|575.6|575.9|575.3|576.2|575.6|575.7|575.3|1100
1655277630000|2022-06-15 07:20:30|575.8|575.2|575.7|575.2|575.8|575.2|575.5|575.2|200
1655277640000|2022-06-15 07:20:40|575.6|575.1|575.2|575|575.6|575.1|575.2|575|579
1655277650000|2022-06-15 07:20:50|575.1|574.6|575.2|574.7|575.2|574.7|574.7|574.2|29713
1655277660000|2022-06-15 07:21:00||574.8||574.8||574.8||574.8|50
1655277670000|2022-06-15 07:21:10|574.9|574.7|574.8|574.3|575.2|574.7|574.7|574.3|2820
1655277680000|2022-06-15 07:21:20|574.7|574.2|574.6|574.2|574.8|574.3|574.5|574.2|3439
1655277690000|2022-06-15 07:21:30|575|574.3|575.2|574.8|575.6|574.9|574.8|574.2|12214
1655277700000|2022-06-15 07:21:40|575.3|574.7|575.2|574.7|575.3|574.7|575.2|574.7|0
1655277710000|2022-06-15 07:21:50|575.1||575||575.1||575||49
1655277720000|2022-06-15 07:22:00|575.2||575.2||575.2||575.2||0
1655277740000|2022-06-15 07:22:20|575.1|574.6|574.5|574|575.1|574.6|574.5|574|1114
1655277750000|2022-06-15 07:22:30|574.4|573.9|574.8|574.2|574.9|574.2|574.2|573.7|16906
1655277760000|2022-06-15 07:22:40|574.9|574.3|574.5|574|575|574.3|574.4|574|830
1655277770000|2022-06-15 07:22:50|574.4||574.2||574.4||574.2||0
1655277790000|2022-06-15 07:23:10|574.1|573.8|573.9|573.7|574.1|573.8|573.9|573.5|446
1655277830000|2022-06-15 07:23:50|573.8|573.5|573.4|573|573.8|573.5|573.4|573|246
1655277840000|2022-06-15 07:24:00|573.5|573.1|573.7|573.2|573.7|573.2|573.5|573.1|2435
1655277850000|2022-06-15 07:24:10||573.3||573.2||573.3||573.2|0
1655277860000|2022-06-15 07:24:20|573.8|573.3|574.1|573.7|574.2|573.7|573.8|573.3|2693
1655277870000|2022-06-15 07:24:30|574|573.6|573.8|573.5|574|573.6|573.7|573.5|115
1655277880000|2022-06-15 07:24:40|573.9||573.9||574||573.9||25
1655277890000|2022-06-15 07:24:50|574|573.6|574.1|573.6|574.1|573.6|574|573.5|0
1655277900000|2022-06-15 07:25:00|574|573.5|574|573.5|574|573.5|574|573.5|0
1655277910000|2022-06-15 07:25:10|574.1|573.6|574.1|573.7|574.1|573.7|573.4|573|18609
1655277920000|2022-06-15 07:25:20|574|573.6|574|573.6|574|573.6|573.9|573.6|500
1655277930000|2022-06-15 07:25:30|573.9|573.5|573.6|573.2|573.9|573.5|573.6|573|963
1655277940000|2022-06-15 07:25:40|573.5|573.1|573.9|573.4|574.1|573.6|573.5|573|15119
1655277950000|2022-06-15 07:25:50|573.8||573.8||573.8||573.8||0
1655277960000|2022-06-15 07:26:00|573.9|573.5|573.7|573.2|573.9|573.5|573.7|573.2|304
1655277970000|2022-06-15 07:26:10|573.6|573.1|573.6|573.1|573.6|573.1|573.6|573.1|0
1655277980000|2022-06-15 07:26:20|573.7|573.2|574|573.5|574|573.5|573.7|573.2|5190
1655277990000|2022-06-15 07:26:30|574.1|573.6|574.1|573.6|574.4|573.9|574.1|573.6|1322
1655278000000|2022-06-15 07:26:40|574|573.5|573.7|573.2|574|573.5|573.7|573.2|0
1655278010000|2022-06-15 07:26:50|573.8|573.3|574.4|573.9|574.4|573.9|573.7|573.3|35843
1655278020000|2022-06-15 07:27:00|574.3|574|575|574.5|575|574.5|574.2|574|4676
1655278030000|2022-06-15 07:27:10|575.1|574.6|575.6|575.1|575.6|575.1|575.1|574.6|0
1655278040000|2022-06-15 07:27:20|575.5|575.2|575.6|575.2|575.6|575.2|575.5|575.2|0
1655278050000|2022-06-15 07:27:30|575.8|575.3|575.9|575.6|576|575.6|575.8|575.3|1394
1655278060000|2022-06-15 07:27:40|576|575.7|576.2|575.7|576.2|575.7|576|575.7|0
1655278070000|2022-06-15 07:27:50|576.3|575.8|576.3|575.8|576.4|575.9|576|575.7|2841
1655278080000|2022-06-15 07:28:00|576|576|576|575.4|576.4|576|575.6|575.3|23145
1655278090000|2022-06-15 07:28:10|575.9|575.5|576.2|575.8|576.2|575.8|575.7|575.3|5162
1655278100000|2022-06-15 07:28:20||575.7||575.8||575.8||575.7|0
1655278110000|2022-06-15 07:28:30|576.1|575.7|576.1|575.7|576.2|575.8|576|575.7|2580
1655278120000|2022-06-15 07:28:40|576.2|575.8|576.9|576.4|577|576.5|576.2|575.8|3702
1655278130000|2022-06-15 07:28:50|577|576.6|577.1|576.9|577.2|576.9|576.9|576.6|41036
1655278140000|2022-06-15 07:29:00|577|576.7|576.8|576.4|577.1|576.8|576.8|576.3|2182
1655278170000|2022-06-15 07:29:30|576.9|576.5|577.5|577.1|577.7|577.1|576.9|576.5|5390
1655278180000|2022-06-15 07:29:40|577.4|577|577.4|576.9|577.5|577|577.4|576.9|0
1655278190000|2022-06-15 07:29:50|577.3|576.8|576.9|576.6|577.3|576.8|576.9|576.6|429
1655278200000|2022-06-15 07:30:00|576.8|576.5|576.2|575.7|576.8|576.5|576.2|575.7|946
1655278210000|2022-06-15 07:30:10|576.3|575.8|576.7|576.3|576.9|576.4|576.3|575.8|5081
1655278220000|2022-06-15 07:30:20|576.8|576.4|577.2|576.8|577.2|576.8|576.6|576.3|3801
1655278230000|2022-06-15 07:30:30|577.3|576.9|577.7|577.3|577.9|577.3|577.3|576.9|887
1655278240000|2022-06-15 07:30:40|577.6|577.2|577.2|576.6|577.8|577.2|577.1|576.4|3772
1655278250000|2022-06-15 07:30:50|577.3|576.7|577.4|576.8|577.5|576.8|577.3|576.7|0
1655278260000|2022-06-15 07:31:00|577.3|577|576.9|576.6|577.3|577|576.9|576.6|885
1655278270000|2022-06-15 07:31:10|576.8|576.4|576.3|575.8|576.9|576.4|576.3|575.8|402
1655278280000|2022-06-15 07:31:20|576.4|575.9|576.5|575.7|576.5|575.9|576.4|575.7|0
1655278290000|2022-06-15 07:31:30|576.4|575.6|576.2|575.6|576.4|575.6|576|575.3|0
1655278300000|2022-06-15 07:31:40|576.3|575.7|576.4|575.7|576.5|575.7|576.3|575.7|0
1655278310000|2022-06-15 07:31:50|576.5|575.8|577.5|576.9|577.5|576.9|576.5|575.8|1381
1655278320000|2022-06-15 07:32:00|577.6|576.8|577.3|576.8|577.6|576.8|577.2|576.8|0
1655278330000|2022-06-15 07:32:10|577.2|576.9|577.5|576.9|577.5|576.9|577.1|576.9|450
1655278340000|2022-06-15 07:32:20|577.4|576.8|577.2|576.8|577.4|577|577.1|576.8|1723
1655278350000|2022-06-15 07:32:30|577.4|576.9|577.5|576.9|577.5|576.9|577.1|576.9|405
1655278360000|2022-06-15 07:32:40|577.4|577|577.4|577.3|577.6|577.4|577.4|577|9491
1655278370000|2022-06-15 07:32:50|577.3|577.1|577.2|576.8|577.3|577.1|577.2|576.8|3
1655278380000|2022-06-15 07:33:00|577.4|576.9|577.6|577.2|577.6|577.3|577.4|576.9|783
1655278390000|2022-06-15 07:33:10|577.5|577.1|577.4|576.8|577.5|577.1|577.4|576.8|0
1655278410000|2022-06-15 07:33:30|577.5|576.9|577.7|577.3|577.9|577.3|577.4|576.9|4542
1655278420000|2022-06-15 07:33:40|578.2|577.4|578.6|578.1|578.8|578.1|578.2|577.3|12981
1655278430000|2022-06-15 07:33:50||578.2||578.3||578.3||578.2|0
1655278450000|2022-06-15 07:34:10|578.7|578.4|579|578.5|579|578.5|578.7|578.3|2847
1655278460000|2022-06-15 07:34:20|578.8|578.4|578.7|578.3|578.8|578.4|578.7|578.3|120
1655278470000|2022-06-15 07:34:30|578.6|578.2|578.1|577.5|578.6|578.2|578.1|577.5|2816
1655278480000|2022-06-15 07:34:40||577.6||577.4||577.7||577.4|10
1655278490000|2022-06-15 07:34:50||577.5||577.7||577.7||577.5|0
1655278500000|2022-06-15 07:35:00|578.3|577.8|578.5|577.9|578.6|578.1|578.1|577.8|3296
1655278510000|2022-06-15 07:35:10|578.6|578|578.5|578.2|578.8|578.3|578.5|577.9|3213
1655278520000|2022-06-15 07:35:20|578.7|578.3|578.7|578.4|578.8|578.4|578.7|578.3|5000
1655278530000|2022-06-15 07:35:30|578.8|578.5|578.8|578.5|578.8|578.6|578.7|578.5|2407
1655278540000|2022-06-15 07:35:40|578.7|578.4|578.6|578.2|578.8|578.4|578.6|578|827
1655278560000|2022-06-15 07:36:00|578.8|578.3|579.4|578.9|579.5|579|578.8|578.3|1390
1655278570000|2022-06-15 07:36:10|579.3|578.8|579.9|579.4|579.9|579.4|579.3|578.8|1272
1655278580000|2022-06-15 07:36:20|579.7|579.5|579.9|579.4|579.9|579.5|579.7|579.4|1
1655278600000|2022-06-15 07:36:40|579.8|579.3|579.1|578.6|579.9|579.3|579.1|578.6|469
1655278610000|2022-06-15 07:36:50|579.2|578.7|579.5|578.8|579.5|578.9|579.2|578.7|0
1655278620000|2022-06-15 07:37:00|579.4|578.9|579.1|578.6|579.5|579|579.1|578.6|250
1655278640000|2022-06-15 07:37:20|579.2|578.7|578.7|578.1|579.3|578.8|578.1|577.7|13641
1655278650000|2022-06-15 07:37:30|578.6|578|578.7|578.1|578.7|578.1|578.5|577.9|94
1655278660000|2022-06-15 07:37:40|578.8|578.2|578.7|578|578.8|578.3|578.6|577.9|1488
1655278670000|2022-06-15 07:37:50|578.6|578.1|578.6|578|578.6|578.1|578.1|577.8|2923
1655278680000|2022-06-15 07:38:00|578.5|577.9|578.5|578.1|578.5|578.1|578.5|577.8|0
1655278690000|2022-06-15 07:38:10|578.6|578.2|578.6|578.2|578.6|578.3|578.6|578.2|168
1655278700000|2022-06-15 07:38:20|578.4|578|578.2|577.7|578.4|578|578.1|577.7|273
1655278710000|2022-06-15 07:38:30||577.8||577.9||577.9||577.7|0
1655278720000|2022-06-15 07:38:40|578.4|578|579.4|578.9|579.4|578.9|578.4|578|7108
1655278730000|2022-06-15 07:38:50|579.3|578.8|579.1|578.5|579.3|579|579.1|578.5|536
1655278750000|2022-06-15 07:39:10|579||578.9||579||578.9||0
1655278760000|2022-06-15 07:39:20|579||578.9||579||578.9||0
1655278770000|2022-06-15 07:39:30||578.6||578.6||578.6||578.6|0
1655278780000|2022-06-15 07:39:40|578.8|578.5|578.8|578.5|578.8|578.5|578.8|578.5|110
1655278790000|2022-06-15 07:39:50|578.9|578.6|578.7|578.5|578.9|578.7|578.7|578.5|583
1655278800000|2022-06-15 07:40:00|578.6|578.4|578.6|578.1|578.6|578.4|578.5|578.1|116
1655278820000|2022-06-15 07:40:20|578.5|578|578.1|577.7|578.5|578|578.1|577.7|1034
1655278830000|2022-06-15 07:40:30|578||578.1||578.1||578||0
1655278840000|2022-06-15 07:40:40|578.3|577.8|578.2|577.9|578.5|578.2|578|577.7|30456
1655278850000|2022-06-15 07:40:50|578.1|577.8|578.2|577.7|578.2|577.8|577.8|577.7|17214
1655278860000|2022-06-15 07:41:00|578.1|577.8|578.1|577.9|578.2|578|578|577.8|3386
1655278870000|2022-06-15 07:41:10|578.2|578|578.6|578.1|578.8|578.5|578.2|577.9|60014
1655278880000|2022-06-15 07:41:20|578.5|578|578.4|578.1|578.5|578.1|578.1|578|1036
1655278890000|2022-06-15 07:41:30|578.3|578|578.4|578|578.5|578|578|577.6|8165
1655278900000|2022-06-15 07:41:40||578.1||578||578.1||578|400
1655278910000|2022-06-15 07:41:50|578.3||578.3||578.3||578.1||9210
1655278920000|2022-06-15 07:42:00|578.2|578.1|578.3|578.1|578.3|578.1|578.2|578.1|442
1655278940000|2022-06-15 07:42:20|578.5|578.2|578.5|578.2|578.5|578.3|578.5|578.1|2462
1655278950000|2022-06-15 07:42:30|578.7|578.3|578.3|578|578.7|578.4|578.3|578|404
1655278960000|2022-06-15 07:42:40|578.4|578.2|578.5|578.2|578.5|578.2|578.4|578.2|0
1655278970000|2022-06-15 07:42:50|578.4|578|578.3|578|578.5|578|578.1|578|436
1655278980000|2022-06-15 07:43:00|578.2||578.2||578.2||578.1||24823
1655278990000|2022-06-15 07:43:10|578.1||578.1||578.1||578.1||0
1655279000000|2022-06-15 07:43:20|||||||||3186
1655279010000|2022-06-15 07:43:30|578.2||578.2||578.2||578.1||17104
1655279020000|2022-06-15 07:43:40|578.3||578.2||578.3||578.1||2988
1655279030000|2022-06-15 07:43:50|578.1||578.1||578.2||578.1||0
1655279040000|2022-06-15 07:44:00|578.3|577.8|577.6|577.2|578.3|577.8|577.2|576.9|36135
1655279050000|2022-06-15 07:44:10|577.8|577.3|578|577.6|578|577.6|577.8|577.3|333
1655279060000|2022-06-15 07:44:20|577.9|577.7|577.9|577.6|577.9|577.7|577.9|577.5|30
1655279070000|2022-06-15 07:44:30|578.1|577.7|577.7|577.3|578.2|577.8|577.7|577.3|3750
1655279080000|2022-06-15 07:44:40|577.6|577.4|577.4|577|577.6|577.5|577.4|576.8|473
1655279090000|2022-06-15 07:44:50|577.3|576.9|577.4|577|577.5|577.1|577|576.5|3165
1655279100000|2022-06-15 07:45:00||576.9||576.9||576.9||576.9|0
1655279110000|2022-06-15 07:45:10|577.5|577|577.3|577|577.6|577.1|577.3|576.9|0
1655279120000|2022-06-15 07:45:20|577.1|576.8|577|576.5|577.1|576.8|577|576.5|229
1655279130000|2022-06-15 07:45:30|576.9|576.4|576.5|576.1|576.9|576.4|576.4|576.1|2853
1655279140000|2022-06-15 07:45:40|576.4|576|576.4|576|576.4|576|576.3|576|200
1655279150000|2022-06-15 07:45:50|576.6|576.1|576.6|576.4|576.6|576.5|576.4|576.1|748
1655279160000|2022-06-15 07:46:00|576.8|576.5|576.5|576|577|576.6|576.5|576|18466
1655279170000|2022-06-15 07:46:10|576.4|576.1|577|576.4|577|576.4|576.4|576.1|3890
1655279180000|2022-06-15 07:46:20|577.1|576.5|577|576.7|577.5|577|577|576.5|2166
1655279190000|2022-06-15 07:46:30|577.1|576.9|577.1|576.9|577.3|577|577.1|576.9|2717
1655279200000|2022-06-15 07:46:40|577|576.8|577.2|576.7|577.2|576.8|577|576.5|2
1655279210000|2022-06-15 07:46:50|577.3|576.8|577.4|577.2|577.6|577.2|577.3|576.8|18055
1655279220000|2022-06-15 07:47:00|577.6|577.3|577.7|577.4|578|577.6|577.6|577.3|1478
1655279230000|2022-06-15 07:47:10|577.6|577.3|576.2|575.8|577.6|577.3|575.5|575.1|200866
1655279240000|2022-06-15 07:47:20|576.4|575.9|576.6|576|576.9|576.5|576.4|575.9|2942
1655279250000|2022-06-15 07:47:30|576.5|575.9|577.2|576.6|577.3|576.7|576.2|575.8|4750
1655279260000|2022-06-15 07:47:40|577.1|576.5|575.9|575.2|577.1|576.5|575.3|575|8872
1655279270000|2022-06-15 07:47:50|575.8|575.3|575.1|574.5|575.8|575.3|575.1|574.5|630
1655279280000|2022-06-15 07:48:00|575|574.6|575.9|575.4|576|575.4|575|574.6|1364
1655279290000|2022-06-15 07:48:10|575.8|575.3|575.5|575|575.9|575.4|575.5|575|1453
1655279300000|2022-06-15 07:48:20|575.6|575.1|575.4|575|575.6|575.2|575.4|575|0
1655279310000|2022-06-15 07:48:30|575.3|574.9|575|574.5|575.3|574.9|574.7|574.1|1417
1655279320000|2022-06-15 07:48:40|574.9|574.4|574.9|574.5|575|574.6|574.9|574.2|0
1655279330000|2022-06-15 07:48:50|574.8|574.4|574.6|574.1|574.9|574.5|574.6|574.1|999
1655279340000|2022-06-15 07:49:00|574.7|574.2|574.6|574.2|574.7|574.2|574.6|574.1|0
1655279350000|2022-06-15 07:49:10|574.7|574.3|574.8|574.2|574.9|574.5|574.7|574.2|3251
1655279360000|2022-06-15 07:49:20|575|574.3|574.6|574.2|575|574.8|574.6|574.2|13000
1655279370000|2022-06-15 07:49:30|574.8|574.3|574.8|574.2|574.8|574.4|574.8|574.2|100
1655279380000|2022-06-15 07:49:40|574.4|574.1|574.1|573.6|574.4|574.1|574.1|573.4|369
1655279390000|2022-06-15 07:49:50|574.2|573.7|574.6|573.9|574.7|574|574.2|573.7|1707
1655279400000|2022-06-15 07:50:00|574.5|573.8|574.3|573.7|574.5|573.8|574.2|573.7|868
1655279410000|2022-06-15 07:50:10|574.5|573.8|574.5|574|574.5|574|574.3|573.8|5398
1655279420000|2022-06-15 07:50:20|574.2|573.9|574|573.3|574.2|573.9|574|573.3|5000
1655279430000|2022-06-15 07:50:30|573.9|573.2|574.2|573.7|574.5|574|573.8|573.1|1440
1655279440000|2022-06-15 07:50:40||573.6||573.7||574||573.6|0
1655279450000|2022-06-15 07:50:50|574.3|573.8|574.1|573.8|574.3|574.2|574|573.6|21202
1655279460000|2022-06-15 07:51:00|574.2|573.9|574.4|574|574.4|574|574.2|573.9|1365
1655279470000|2022-06-15 07:51:10|574.5|574.1|574.5|574.2|574.5|574.3|574.4|574|100
1655279480000|2022-06-15 07:51:20|574.4|574.1|574.9|574.5|575|574.6|574.3|574.1|1082
1655279490000|2022-06-15 07:51:30|575|574.6|575.3|574.8|575.3|574.8|574.9|574.6|220
1655279500000|2022-06-15 07:51:40|575.2|574.9|575.1|574.7|575.3|574.9|575.1|574.7|195
1655279510000|2022-06-15 07:51:50|575.2|574.8|574.9|574.6|575.6|575|574.9|574.6|145
1655279520000|2022-06-15 07:52:00|574.8|574.5|574.8|574.4|574.9|574.5|574.5|574.1|100
1655279530000|2022-06-15 07:52:10|574.9|574.5|575.1|574.6|575.1|574.6|574.8|574.5|150
1655279540000|2022-06-15 07:52:20|575|574.5|574.9|574.6|575|574.6|574.8|574.4|300
1655279550000|2022-06-15 07:52:30|575|574.5|574.8|574.4|575|574.5|574.7|574.3|0
1655279560000|2022-06-15 07:52:40|574.9|574.3|574.8|574.4|574.9|574.4|574.8|574.3|0
1655279570000|2022-06-15 07:52:50|574.7|574.3|574.9|574.5|575|574.6|574.6|574.3|386
1655279580000|2022-06-15 07:53:00|575|574.6|574.7|574.3|575.1|574.9|574.7|574.1|6416
1655279590000|2022-06-15 07:53:10|574.6|574.2|574.8|574.4|574.9|574.4|574.6|574.2|0
1655279600000|2022-06-15 07:53:20|574.9||574.8||574.9||574.8||0
1655279610000|2022-06-15 07:53:30|574.9|574.3|574.3|573.9|574.9|574.3|574.3|573.9|0
1655279620000|2022-06-15 07:53:40|574.4|574|574.7|574.4|574.7|574.4|574.4|574|0
1655279630000|2022-06-15 07:53:50|574.6|574.3|574.3|573.9|574.6|574.3|574.3|573.9|300
1655279640000|2022-06-15 07:54:00|574.2|573.8|574.2|573.9|574.2|573.9|574.2|573.8|0
1655279660000|2022-06-15 07:54:20|574.4|574|574.8|574.4|574.8|574.4|574.4|574|915
1655279670000|2022-06-15 07:54:30|575|574.5|574.9|574.6|575.1|574.7|574.9|574.5|93
1655279680000|2022-06-15 07:54:40|575|574.7|575.3|574.9|575.3|574.9|575|574.7|1063
1655279690000|2022-06-15 07:54:50|575.2|574.7|575.2|574.7|575.2|574.7|575|574.7|182
1655279700000|2022-06-15 07:55:00|575.3|574.8|575.5|575|575.5|575|575.3|574.8|1000
1655279710000|2022-06-15 07:55:10|575.6|575.1|575.3|574.9|575.8|575.5|575.3|574.9|2260
1655279720000|2022-06-15 07:55:20|575.4|574.8|575.3|574.9|575.4|574.9|575.3|574.8|0
1655279730000|2022-06-15 07:55:30|575.2|574.8|575.4|574.9|576.4|575.5|574.9|574.3|55580
1655279740000|2022-06-15 07:55:40|575.3|574.8|575.2|574.9|575.3|575|575.2|574.8|1532
1655279750000|2022-06-15 07:55:50|575.3|575|575.2|575|575.3|575|575.2|574.9|0
1655279760000|2022-06-15 07:56:00|575.3|575.1|575.3|574.9|575.3|575.1|575.3|574.9|1
1655279770000|2022-06-15 07:56:10|575.2|574.8|575.2|574.7|575.2|574.8|575|574.6|2554
1655279780000|2022-06-15 07:56:20|575.1|574.8|575.2|574.7|575.2|574.9|575.1|574.7|0
1655279790000|2022-06-15 07:56:30||574.8||574.7||574.8||574.7|0
1655279800000|2022-06-15 07:56:40|575.1|574.8|575.3|574.8|575.4|574.9|575.1|574.8|228
1655279810000|2022-06-15 07:56:50|575.2|574.7|574.8|574.3|575.2|574.7|574.8|574.3|230
1655279820000|2022-06-15 07:57:00|575|574.4|574.8|574.3|575.2|574.7|574.8|574.3|5093
1655279830000|2022-06-15 07:57:10|574.7|574.2|574.5|573.9|574.7|574.2|574.5|573.9|80
1655279840000|2022-06-15 07:57:20||574||574||574||574|0
1655279860000|2022-06-15 07:57:40|574.4|573.9|574.4|573.9|574.4|573.9|574.4|573.9|0
1655279870000|2022-06-15 07:57:50|574.6|574|574.7|574.3|574.7|574.3|574.4|574|727
1655279880000|2022-06-15 07:58:00|575|574.4|574.8|574.3|575|574.5|574.7|574.3|3690
1655279900000|2022-06-15 07:58:20|574.9||574.9||574.9||574.9||0
1655279910000|2022-06-15 07:58:30|575|574.4|575.1|574.6|575.1|574.6|574.9|574.4|0
1655279920000|2022-06-15 07:58:40|575.2|574.5|575.2|574.7|575.3|574.8|575.2|574.5|0
1655279930000|2022-06-15 07:58:50|575.3|574.8|575.3|574.9|575.7|575.6|575.3|574.8|3350
1655279940000|2022-06-15 07:59:00|575.4|575|575.7|575.3|575.8|575.3|575.4|575|1134
1655279950000|2022-06-15 07:59:10|575.6|575.2|575.4|575|575.6|575.2|575.4|575|520
1655279960000|2022-06-15 07:59:20|575.5|574.9|575.2|574.9|575.5|574.9|575.2|574.9|0
1655279970000|2022-06-15 07:59:30|575.3|575|575.2|574.9|575.3|575.1|575.2|574.9|3737
1655279980000|2022-06-15 07:59:40||575||574.9||575||574.9|0
1655280000000|2022-06-15 08:00:00|575.1|574.7|574.7|574.3|575.1|574.7|574.6|574.3|2735
1655280010000|2022-06-15 08:00:10|574.9|574.5|575.2|574.9|575.2|574.9|574.9|574.4|2402
1655280020000|2022-06-15 08:00:20|575.4|574.8|575.6|575.1|575.6|575.2|575.4|574.8|111
1655280030000|2022-06-15 08:00:30|575.8|575.2|575.7|575.4|575.8|575.4|575.7|575.2|0
1655280040000|2022-06-15 08:00:40|575.6|575.3|575.2|575|575.8|575.3|575.2|575|5657
1655280050000|2022-06-15 08:00:50|575.1|574.9|575.2|574.9|575.2|574.9|575.1|574.8|337
1655280060000|2022-06-15 08:01:00|575.4|575|576.3|576|576.5|576|575.4|575|4187
1655280070000|2022-06-15 08:01:10|576.2|576.1|576.3|575.9|576.4|576.1|576.2|575.9|7047
1655280080000|2022-06-15 08:01:20|576.4|575.8|576.2|575.9|576.4|575.9|576.2|575.8|0
1655280090000|2022-06-15 08:01:30||575.8||575.8||575.8||575.8|0
1655280100000|2022-06-15 08:01:40|576.1|575.9|576.2|575.9|576.2|575.9|576.1|575.8|1429
1655280110000|2022-06-15 08:01:50|576.4|576|576.5|576.1|576.6|576.2|576.4|576|3351
1655280120000|2022-06-15 08:02:00|576.4||576.4||576.4||576.4||0
1655280130000|2022-06-15 08:02:10|576.5|576|575.9|575.5|576.5|576|575.9|575.5|1216
1655280140000|2022-06-15 08:02:20|576|575.6|575.8|575.5|576|575.8|575.8|575.5|1571
1655280150000|2022-06-15 08:02:30|575.7|575.4|575.6|575.2|575.7|575.4|575.6|575.1|251
1655280160000|2022-06-15 08:02:40|575.5|575.1|575.3|574.9|575.5|575.1|575.2|574.9|1821
1655280170000|2022-06-15 08:02:50|575.5|575|575|574.6|575.5|575|575|574.6|142
1655280180000|2022-06-15 08:03:00|575.2||574.9||575.2||574.9||0
1655280190000|2022-06-15 08:03:10|575.1|574.7|574.9|574.5|575.2|574.8|574.9|574.4|3087
1655280200000|2022-06-15 08:03:20|575|574.4|575|574.8|575|574.8|575|574.4|0
1655280210000|2022-06-15 08:03:30|574.9||574.9||574.9||574.9||0
1655280220000|2022-06-15 08:03:40|575.1|574.9|575.1|574.7|575.5|575.1|575|574.7|2113
1655280230000|2022-06-15 08:03:50||574.9||574.9||574.9||574.9|0
1655280240000|2022-06-15 08:04:00|575|574.7|575.1|574.8|575.1|574.8|574.9|574.7|775
1655280250000|2022-06-15 08:04:10|575.2|574.9|575.2|575|575.5|575|575.2|574.9|3711
1655280260000|2022-06-15 08:04:20|575.5|575.1|575.2|574.8|575.5|575.2|575.2|574.8|7340
1655280270000|2022-06-15 08:04:30|575.1|574.6|575.1|574.7|575.3|574.8|574.8|574.3|9482
1655280290000|2022-06-15 08:04:50|575|574.6|574.9|574.7|575|574.7|574.9|574.6|799
1655280300000|2022-06-15 08:05:00|575|574.8|575.3|575.1|575.4|575.1|575|574.8|2951
1655280310000|2022-06-15 08:05:10|||||||||1
1655280320000|2022-06-15 08:05:20|575.5|575.2|576.4|576|576.4|576|575.5|575.2|1884
1655280330000|2022-06-15 08:05:30|576.3|575.9|575.8|575.3|576.3|575.9|575.8|575.2|853
1655280350000|2022-06-15 08:05:50|575.7|575.2|575.7|575.4|575.7|575.4|575.7|575|0
1655280360000|2022-06-15 08:06:00|575.9|575.5|576.4|576|576.5|576.2|575.8|575.5|14763
1655280370000|2022-06-15 08:06:10|576.3|576.1|576|575.7|576.3|576.1|576|575.7|407
1655280380000|2022-06-15 08:06:20|576.2|575.8|576.1|575.5|576.6|576.3|576.1|575.5|616
1655280390000|2022-06-15 08:06:30|576|575.4|576.4|575.9|576.4|575.9|575.9|575.4|0
1655280400000|2022-06-15 08:06:40|576.2|575.8|576.4|575.9|576.4|575.9|576.2|575.8|0
1655280410000|2022-06-15 08:06:50|576.6|576|576.8|576.4|576.8|576.4|576.4|576|4258
1655280420000|2022-06-15 08:07:00|576.9|576.5|577|576.6|577.1|576.6|576.8|576.3|0
1655280430000|2022-06-15 08:07:10|577.1|576.7|577.5|577.2|577.6|577.2|577.1|576.6|1907
1655280440000|2022-06-15 08:07:20|577.4|577.1|577.3|576.9|577.4|577.1|577.1|576.8|1414
1655280450000|2022-06-15 08:07:30|577.4|577|577.4|577|577.5|577.2|577.3|577|0
1655280460000|2022-06-15 08:07:40|577.5|577.1|577.9|577.4|578|577.5|577.5|577.1|296
1655280470000|2022-06-15 08:07:50|578.1|577.5|578|577.5|578.2|577.7|577.9|577.4|0
1655280480000|2022-06-15 08:08:00|577.9|577.4|577.9|577.3|578|577.5|577.7|577.3|183
1655280490000|2022-06-15 08:08:10|577.8|577.4|577.6|577.1|577.9|577.5|577.5|576.9|762
1655280500000|2022-06-15 08:08:20|577.7|577.2|577.7|577.2|577.7|577.3|577.7|577.2|200
1655280510000|2022-06-15 08:08:30|577.8|577.3|578.3|577.7|578.4|577.8|577.8|577.3|0
1655280520000|2022-06-15 08:08:40|578.2|577.6|578.1|577.5|578.2|577.6|577.9|577.5|0
1655280530000|2022-06-15 08:08:50|578|577.4|578.3|577.9|578.4|577.9|577.9|577.3|0
1655280540000|2022-06-15 08:09:00|578.4|578|578.7|578.1|578.8|578.1|578.3|578|0
1655280550000|2022-06-15 08:09:10|578.6|578.2|578.4|577.9|578.6|578.2|578.1|577.6|911
1655280560000|2022-06-15 08:09:20|578.3|578|578.1|577.5|578.4|578|578.1|577.5|504
1655280570000|2022-06-15 08:09:30|578.4|577.6|578.4|577.9|578.4|578|578.4|577.6|823
1655280580000|2022-06-15 08:09:40|578.3|577.8|578.4|577.8|578.4|577.8|578.1|577.5|1200
1655280590000|2022-06-15 08:09:50|578.3|577.9|578.3|577.7|578.3|577.9|578.3|577.6|0
1655280600000|2022-06-15 08:10:00|578.4|577.8|578.4|577.8|578.4|577.9|578.4|577.7|0
1655280610000|2022-06-15 08:10:10||577.9||577.9||578||577.7|0
1655280620000|2022-06-15 08:10:20|578.5|577.8|578.4|577.9|578.5|577.9|578.4|577.7|1000
1655280630000|2022-06-15 08:10:30|578.3|577.8|578.3|577.7|578.3|577.8|578.3|577.7|0
1655280640000|2022-06-15 08:10:40|578.4|577.8|578.9|578.3|579|578.3|578.4|577.8|0
1655280650000|2022-06-15 08:10:50|578.8|578.2|578.8|578.3|578.8|578.3|578.7|578.2|0
1655280660000|2022-06-15 08:11:00|578.9|578.2|579.3|578.8|579.3|578.8|578.9|578.1|0
1655280670000|2022-06-15 08:11:10|579.2|578.7|578.9|578.5|579.2|578.8|578.9|578.5|2322
1655280680000|2022-06-15 08:11:20|579.1|578.6|578.9|578.6|579.3|578.7|578.9|578.6|821
1655280690000|2022-06-15 08:11:30|579|578.7|579.2|578.7|579.2|578.7|579|578.7|0
1655280700000|2022-06-15 08:11:40|579.1||579.1||579.1||579.1||0
1655280710000|2022-06-15 08:11:50|579.2|578.8|579.2|579|579.2|579|579.2|578.8|0
1655280720000|2022-06-15 08:12:00|579.3|579.1|579.6|579.2|579.8|579.5|579.3|579.1|821
1655280730000|2022-06-15 08:12:10|579.7|579.3|579.5|579.1|579.7|579.3|579.3|578.8|0
1655280740000|2022-06-15 08:12:20|579.6|579|579.5|579|579.7|579.2|579.5|578.9|4000
1655280750000|2022-06-15 08:12:30|579.6|578.9|579.6|579|579.6|579.3|579.6|578.9|1112
1655280760000|2022-06-15 08:12:40||579.1||579.2||579.2||579|0
1655280770000|2022-06-15 08:12:50||579.1||579.1||579.1||579.1|0
1655280780000|2022-06-15 08:13:00|579.5|579|579.6|579.2|579.6|579.3|579.5|578.9|0
1655280790000|2022-06-15 08:13:10|579.8|579.3|579.8|579.4|580|579.4|579.8|579.3|86
1655280800000|2022-06-15 08:13:20|580|579.5|580.3|579.8|580.5|579.9|579.7|579.5|17462
1655280810000|2022-06-15 08:13:30|580.2|579.9|580.3|579.9|580.3|579.9|580.2|579.9|0
1655280820000|2022-06-15 08:13:40|580.2|580|580.3|579.9|580.3|580|580.1|579.9|197
1655280830000|2022-06-15 08:13:50|580.2|580|580.2|579.9|580.3|580|579.7|579.6|19791
1655280840000|2022-06-15 08:14:00|580.3|580|580.1|579.8|580.7|580.1|579.9|579.8|22765
1655280850000|2022-06-15 08:14:10|580|579.9|580|579.8|580.1|579.9|580|579.8|515
1655280870000|2022-06-15 08:14:30|580.1|579.9|579.9|579.7|580.1|579.9|579.8|579.7|13433
1655280880000|2022-06-15 08:14:40|580.1|579.8|580.1|579.8|580.1|579.8|579.9|579.7|1340
1655280890000|2022-06-15 08:14:50||579.9||579.9||580||579.9|4547
1655280900000|2022-06-15 08:15:00|580|579.8|579.8|579.5|580.1|580|579.7|579.4|14491
1655280910000|2022-06-15 08:15:10|579.9|579.6|579.8|579.6|579.9|579.6|579.7|579.5|2438
1655280920000|2022-06-15 08:15:20|579.9|579.7|580|579.7|580.1|580|579.8|579.6|19692
1655280970000|2022-06-15 08:16:10|580.1|579.8|581|580.7|581|580.7|580.1|579.7|9298
1655280980000|2022-06-15 08:16:20|580.9|580.6|580.8|580.2|580.9|580.6|580.6|580.2|2160
1655280990000|2022-06-15 08:16:30|580.7|580.3|580.8|580.4|580.8|580.4|580.7|580.3|0
1655281000000|2022-06-15 08:16:40|580.7|580.3|580.6|580.2|580.7|580.3|580.6|580.2|345
1655281010000|2022-06-15 08:16:50|580.5|580.1|580.4|580|580.5|580.1|579.9|579.3|49734
1655281020000|2022-06-15 08:17:00||580.1||580||580.1||580|0
1655281030000|2022-06-15 08:17:10||580.1||580.1||580.1||580.1|0
1655281040000|2022-06-15 08:17:20|580.2|579.9|580.4|580.1|580.4|580.1|580.2|579.8|1
1655281050000|2022-06-15 08:17:30|580.6|580.2|580.9|580.4|580.9|580.5|580.6|580.2|1396
1655281060000|2022-06-15 08:17:40|580.8|580.3|580.2|579.9|580.8|580.3|580.2|579.9|67
1655281070000|2022-06-15 08:17:50|580.3||580.2||580.3||580.2||0
1655281080000|2022-06-15 08:18:00|580.1|579.7|580.2|579.6|580.2|579.9|580.1|579.6|0
1655281090000|2022-06-15 08:18:10|580.4|579.7|580.2|579.7|580.4|579.9|580.2|579.7|1000
1655281110000|2022-06-15 08:18:30|580.1|579.5|579.6|579.2|580.1|579.7|579.6|579.2|2956
1655281120000|2022-06-15 08:18:40|579.5|579.1|579.3|579|579.5|579.1|579.3|578.8|821
1655281130000|2022-06-15 08:18:50|579.2|578.8|579.2|578.8|579.2|578.8|579.2|578.6|0
1655281140000|2022-06-15 08:19:00|579.1|578.7|578.9|578.7|579.1|578.7|578.9|578.6|476
1655281150000|2022-06-15 08:19:10|578.8|578.6|579.6|579.2|579.6|579.3|578.7|578.4|3284
1655281160000|2022-06-15 08:19:20||579.3||579.3||579.3||579.2|250
1655281170000|2022-06-15 08:19:30|579.5|579.2|579.6|579.2|579.6|579.2|579|578.9|30400
1655281180000|2022-06-15 08:19:40|579.8|579.3|579.8|579.3|579.8|579.5|579.8|579.3|1336
1655281190000|2022-06-15 08:19:50|579.3|579.2|579.3|579|579.3|579.2|579|578.9|13710
1655281200000|2022-06-15 08:20:00|579.5|579.1|579.7|579.3|579.7|579.3|579.5|579.1|4699
1655281210000|2022-06-15 08:20:10|579.6|579.2|579.6|579.2|579.6|579.2|579.6|579.2|100
1655281220000|2022-06-15 08:20:20|579.5|579.1|579.4|579|579.5|579.1|579.4|579|228
1655281230000|2022-06-15 08:20:30|579.3|578.9|579|578.7|579.3|578.9|579|578.7|232
1655281240000|2022-06-15 08:20:40|579.1|578.6|579.2|578.8|579.2|578.8|579.1|578.6|1000
1655281250000|2022-06-15 08:20:50|579|578.7|579.2|578.9|579.2|578.9|579|578.7|5000
1655281260000|2022-06-15 08:21:00|579.4|579|579.4|578.9|579.4|579|579.4|578.9|300
1655281290000|2022-06-15 08:21:30|579.3|579|578.7|578.4|579.3|579|578.7|578.4|5012
1655281300000|2022-06-15 08:21:40|578.6|578.3|579.1|578.5|579.2|578.6|578.6|578.3|1702
1655281310000|2022-06-15 08:21:50|579|578.6|579|578.6|579|578.6|579|578.6|0
1655281320000|2022-06-15 08:22:00|579.1||579||579.2||579||0
1655281350000|2022-06-15 08:22:30|579.1|578.7|580|579.5|580|579.5|579.1|578.7|4077
1655281360000|2022-06-15 08:22:40|580.2|579.6|580.2|579.9|580.2|579.9|580.2|579.6|1062
1655281370000|2022-06-15 08:22:50|580.4||580.3||580.4||580.2||0
1655281380000|2022-06-15 08:23:00|580.2|579.8|580.1|579.8|580.2|579.8|580|579.8|863
1655281390000|2022-06-15 08:23:10|580.2||580.2||580.2||580.2||0
1655281410000|2022-06-15 08:23:30|580.1|579.7|580.4|579.9|580.4|579.9|579.9|579.7|1205
1655281420000|2022-06-15 08:23:40|580.3||580.3||580.3||580.3||0
1655281430000|2022-06-15 08:23:50|580.2|579.8|580.1|579.7|580.2|579.8|580|579.7|0
1655281450000|2022-06-15 08:24:10|580.3|579.8|580.6|580.3|580.9|580.4|580.3|579.8|16480
1655281460000|2022-06-15 08:24:20|580.5|580.2|580.6|580.3|580.6|580.3|580.5|580.1|200
1655281470000|2022-06-15 08:24:30|580.8|580.4|580.6|580.5|580.8|580.5|580.6|580.4|2862
1655281480000|2022-06-15 08:24:40|580.8|580.6|581|580.8|581|580.8|580.8|580.6|209
1655281490000|2022-06-15 08:24:50|581.2|580.9|581.4|581.1|581.4|581.1|581.2|580.9|8977
1655281500000|2022-06-15 08:25:00||581||581.1||581.1||581|500
1655281510000|2022-06-15 08:25:10||581||581.1||581.1||581|0
1655281520000|2022-06-15 08:25:20|581.3|580.9|580.9|580.6|581.3|580.9|580.9|580.5|2097
1655281530000|2022-06-15 08:25:30|581|580.7|581.3|580.8|581.3|580.8|581|580.7|0
1655281540000|2022-06-15 08:25:40|581.2||581.2||581.2||581.2||0
1655281550000|2022-06-15 08:25:50|581.3|580.9|581.4|580.9|581.4|580.9|581.3|580.9|0
1655281570000|2022-06-15 08:26:10|581.6|581|582|581.5|582.1|581.5|581.6|581|555
1655281580000|2022-06-15 08:26:20|582.2|581.6|582.7|582.1|582.7|582.1|582.2|581.6|2875
1655281590000|2022-06-15 08:26:30|582.6||582.6||582.6||582.6||0
1655281600000|2022-06-15 08:26:40|582.8|582.2|582.8|582.2|582.9|582.2|582.8|582.2|400
1655281620000|2022-06-15 08:27:00|582.9|582.3|583|582.6|583|582.6|582.9|582.3|500
1655281630000|2022-06-15 08:27:10|583.2|582.7|583.2|582.8|583.4|582.8|583.1|582.7|400
1655281640000|2022-06-15 08:27:20|583.4|582.9|582.8|582.4|583.8|583|582.7|582.4|2473
1655281650000|2022-06-15 08:27:30|583||582.8||583||582.7||0
1655281660000|2022-06-15 08:27:40|583|583|583|582.5|583.1|583|582.9|582.4|10000
1655281670000|2022-06-15 08:27:50|582.9|582.4|582.8|582.4|582.9|582.4|582.8|582.4|0
1655281680000|2022-06-15 08:28:00|582.7|582.3|582.5|582.1|582.7|582.3|582.5|582.1|288
1655281690000|2022-06-15 08:28:10|582.4|581.9|582.3|581.9|582.4|581.9|582.2|581.9|822
1655281700000|2022-06-15 08:28:20|582.4||582.3||582.4||582.3||0
1655281710000|2022-06-15 08:28:30|582.2|581.8|582.3|581.7|582.3|581.8|582.1|581.5|0
1655281720000|2022-06-15 08:28:40|582.4|581.8|582.4|581.9|582.4|581.9|582.4|581.8|0
1655281730000|2022-06-15 08:28:50||582||582||582||582|70
1655281740000|2022-06-15 08:29:00|582.6|582.1|582.3|581.9|582.7|582.2|582.3|581.9|1561
1655281750000|2022-06-15 08:29:10|582.2|581.8|581.8|581.4|582.2|581.8|581.8|581.4|31502
1655281760000|2022-06-15 08:29:20|582|581.5|581.7|581.4|582|581.6|581.5|581.3|28071
1655281770000|2022-06-15 08:29:30|581.6|581.5|581.7|581.4|581.7|581.5|581.6|581.4|15247
1655281780000|2022-06-15 08:29:40|581.8|581.7|582|581.7|582.1|581.7|581.8|581.7|15894
1655281790000|2022-06-15 08:29:50||581.8||581.8||581.9||581.8|365
1655281800000|2022-06-15 08:30:00|582.2|581.9|582.6|582|582.6|582.1|582.2|581.9|4224
1655281810000|2022-06-15 08:30:10|582.5|582.1|582.6|582.2|582.6|582.2|582.5|582.1|0
1655281820000|2022-06-15 08:30:20|582.5||582.5||582.5||582.5||17
1655281830000|2022-06-15 08:30:30|582.6||582.6||582.6||582.6||0
1655281850000|2022-06-15 08:30:50|582.5|582.1|582.2|581.9|582.5|582.1|582|581.9|8294
1655281870000|2022-06-15 08:31:10|582.3|582|582.3|582|582.3|582.1|582.3|581.9|2260
1655281880000|2022-06-15 08:31:20|582.2|582.1|582.2|582|582.3|582.1|582.2|582|2578
1655281900000|2022-06-15 08:31:40|582.3|582.1|582.3|582.1|582.3|582.1|582.3|582|1850
1655281940000|2022-06-15 08:32:20|582.2|582|582.3|582|582.3|582|582.2|582|129
1655281950000|2022-06-15 08:32:30|582.4|582.1|582.5|582.2|582.5|582.3|582.4|582.1|23997
1655281990000|2022-06-15 08:33:10|582.4|582.1|582.4|582|582.4|582.2|582.3|582|342
1655282000000|2022-06-15 08:33:20|582.3|581.9|582.8|582.3|583|582.4|582.3|581.9|20562
1655282010000|2022-06-15 08:33:30|582.7|582.2|582.7|582.1|582.7|582.2|582.7|582.1|0
1655282020000|2022-06-15 08:33:40||582.2||582.4||582.4||582.2|0
1655282030000|2022-06-15 08:33:50||582.5||582.5||582.5||582.5|0
1655282040000|2022-06-15 08:34:00|582.6|582.4|582.2|582|582.6|582.4|582.2|582|2360
1655282050000|2022-06-15 08:34:10|582.1|581.9|582.2|581.9|582.2|581.9|582|581.9|9378
1655282060000|2022-06-15 08:34:20|582.3|582|582.2|581.9|582.3|582|582|581.9|4994
1655282070000|2022-06-15 08:34:30|582.6|582.5|582.8|582.3|582.8|582.5|582.2|582|19531
1655282080000|2022-06-15 08:34:40|582.7|582.4|582.7|582.6|582.8|582.6|582.7|582.4|14542
1655282090000|2022-06-15 08:34:50|582.8|582.7|583|582.6|583|582.7|582.8|582.6|5175
1655282100000|2022-06-15 08:35:00|583.2|582.8|582.9|582.8|583.3|582.9|582.9|582.8|278
1655282110000|2022-06-15 08:35:10|||||||||160
1655282120000|2022-06-15 08:35:20|582.8|582.6|582.8|582.4|583|582.8|582.2|581.9|156180
1655282130000|2022-06-15 08:35:30|582.7|582.5|582.7|582.4|582.7|582.5|582.5|582.1|1519
1655282140000|2022-06-15 08:35:40|582.8|582.5|582.8|582.6|582.8|582.6|582.8|582.5|228
1655282160000|2022-06-15 08:36:00|582.9|582.7|583|582.6|583|582.7|582.9|582.6|200
1655282170000|2022-06-15 08:36:10|583.1|582.7|583.4|582.9|583.6|583.3|583.1|582.7|4699
1655282180000|2022-06-15 08:36:20|583.3||583.3||583.3||583.3||0
1655282190000|2022-06-15 08:36:30||583||583||583||583|0
1655282220000|2022-06-15 08:37:00|583.4|583.1|583.1|582.7|583.5|583.3|583.1|582.7|2514
1655282230000|2022-06-15 08:37:10||582.8||582.7||582.8||582.7|0
1655282240000|2022-06-15 08:37:20|583.2|582.8|583.2|582.8|583.2|582.9|583.2|582.8|200
1655282250000|2022-06-15 08:37:30|583.3|582.9|583.5|583.1|583.5|583.1|583.3|582.9|2818
1655282260000|2022-06-15 08:37:40|583.6|583.2|584|583.6|584|583.6|583.6|583.2|1500
1655282280000|2022-06-15 08:38:00|583.9|583.7|584.3|583.8|584.3|583.8|583.9|583.7|642
1655282290000|2022-06-15 08:38:10|584.2|583.7|584|583.6|584.2|583.7|583.9|583.6|5000
1655282310000|2022-06-15 08:38:30|||||||||150
1655282320000|2022-06-15 08:38:40|584.1|583.7|584.1|583.7|584.1|583.7|584.1|583.7|0
1655282330000|2022-06-15 08:38:50|584||583.9||584.1||583.9||0
1655282340000|2022-06-15 08:39:00|584|583.8|584|583.7|584|583.8|584|583.7|200
1655282350000|2022-06-15 08:39:10|583.9|583.6|583.9|583.6|583.9|583.7|583.7|583.6|1283
1655282360000|2022-06-15 08:39:20|583.8|583.5|583.7|583.4|583.8|583.5|583.6|583.3|934
1655282370000|2022-06-15 08:39:30|583.9|583.3|584.3|583.8|584.3|583.8|583.9|583.3|200
1655282380000|2022-06-15 08:39:40|584.5|583.9|584.4|584|584.6|584|584.4|583.9|4000
1655282390000|2022-06-15 08:39:50|584.5|584.1|584.7|584.3|584.8|584.6|584.5|584.1|1452
1655282400000|2022-06-15 08:40:00|584.6|584.5|584.6|584.3|584.6|584.5|584.4|584.1|1276
1655282410000|2022-06-15 08:40:10|584.7|584.4|584.8|584.4|584.8|584.5|584.7|584.4|249
1655282420000|2022-06-15 08:40:20|585|584.5|585.2|584.9|585.4|584.9|585|584.5|3075
1655282430000|2022-06-15 08:40:30|585.1|584.8|585.1|584.8|585.1|584.8|584.9|584.7|2211
1655282440000|2022-06-15 08:40:40|585|584.7|584.9|584.7|585|584.7|584.9|584.7|1005
1655282450000|2022-06-15 08:40:50|584.8|584.6|584.7|584.4|584.8|584.6|584.6|584.4|251
1655282480000|2022-06-15 08:41:20|584.6|584.3|584.4|584.2|584.7|584.4|584.4|584.2|2578
1655282490000|2022-06-15 08:41:30|584.3|584|584.1|583.8|584.3|584|584.1|583.8|428
1655282510000|2022-06-15 08:41:50|584.2|583.9|584|583.7|584.2|583.9|584|583.7|8533
1655282540000|2022-06-15 08:42:20|583.9|583.6|583.9|583.5|583.9|583.6|583.9|583.5|1520
1655282560000|2022-06-15 08:42:40|584|583.7|584.2|583.9|584.2|583.9|584|583.7|35
1655282570000|2022-06-15 08:42:50|584.1|583.8|584|583.7|584.1|583.8|584|583.7|234
1655282600000|2022-06-15 08:43:20|583.9|583.6|583.5|583.2|583.9|583.6|583.5|583.2|387
1655282620000|2022-06-15 08:43:40|583.4|583.1|583.4|583.1|583.4|583.1|583.3|583.1|4124
1655282630000|2022-06-15 08:43:50|583.3||583.4||583.4||583.3||0
1655282660000|2022-06-15 08:44:20|583.3|583.2|583.6|583.3|583.6|583.3|583.2|583.2|10794
1655282670000|2022-06-15 08:44:30|583.5|583.2|583.5|583.1|583.5|583.2|583.5|583.1|0
1655282680000|2022-06-15 08:44:40|583.6|583.2|583.6|583.2|583.6|583.2|583.6|583.2|0
1655282690000|2022-06-15 08:44:50|583.5|583.1|583.5|583.1|583.5|583.1|583.5|583.1|0
1655282700000|2022-06-15 08:45:00|583.6|583.2|584.1|583.7|584.2|583.7|583.6|583.2|1954
1655282710000|2022-06-15 08:45:10|584|583.8|584.4|583.9|584.4|583.9|584|583.8|1400
1655282720000|2022-06-15 08:45:20||584||584||584||584|0
1655282730000|2022-06-15 08:45:30|584.5|584.2|584.3|584|584.8|584.3|584.3|584|874
1655282740000|2022-06-15 08:45:40|584.2||584.2||584.3||584.1||0
1655282750000|2022-06-15 08:45:50|584.3|583.9|584.1|583.6|584.3|583.9|584|583.6|422
1655282760000|2022-06-15 08:46:00|584.2|583.7|583.9|583.6|584.2|583.7|583.9|583.6|0
1655282770000|2022-06-15 08:46:10|583.8|583.5|583.6|583.3|583.8|583.5|583.5|583.3|693
1655282780000|2022-06-15 08:46:20|583.7|583.4|583.8|583.3|583.8|583.4|583.7|583.3|410
1655282790000|2022-06-15 08:46:30|583.7|583.2|583.5|583.1|583.7|583.2|583.5|583.1|379
1655282800000|2022-06-15 08:46:40|583.4||583.3||583.4||583.2||5837
1655282810000|2022-06-15 08:46:50|583.4|583.2|583.5|583.1|583.6|583.3|583.4|583.1|1239
1655282820000|2022-06-15 08:47:00|583.4|583.2|583.4|583.1|583.6|583.2|583.4|583.1|3841
1655282830000|2022-06-15 08:47:10|583.5||583.5||583.5||583.5||0
1655282850000|2022-06-15 08:47:30|583.4||583.4||583.4||583.3||0
1655282860000|2022-06-15 08:47:40|583.3||583.5||583.5||583.2||110
1655282880000|2022-06-15 08:48:00|583.4||583.3||583.4||583.3||0
1655282890000|2022-06-15 08:48:10|583.4|583.2|583.5|583.1|583.5|583.2|583.4|583.1|800
1655282900000|2022-06-15 08:48:20|||||||||170
1655282910000|2022-06-15 08:48:30|583.4||583.4||583.4||583.4||3350
1655282920000|2022-06-15 08:48:40|583.5|583.2|583.6|583.1|583.7|583.5|583.5|583.1|3228
1655282930000|2022-06-15 08:48:50|583.7|583.2|583.9|583.5|583.9|583.5|583.7|583.2|539
1655282940000|2022-06-15 08:49:00|583.8|583.4|583.7|583.3|583.8|583.4|583.6|583.3|105
1655282950000|2022-06-15 08:49:10|583.8|583.4|583.8|583.3|583.9|583.6|583.7|583.3|2760
1655282960000|2022-06-15 08:49:20|583.9|583.4|584.2|584.1|584.3|584.1|583.9|583.4|12813
1655282970000|2022-06-15 08:49:30|584.1|583.9|584.4|584.1|584.4|584.1|584.1|583.7|2097
1655282980000|2022-06-15 08:49:40|584.5|584.2|584.5|584.2|584.6|584.4|584.3|584.2|1527
1655282990000|2022-06-15 08:49:50|584.6|584.3|584.9|584.7|585.1|584.7|584.6|584.3|1660
1655283000000|2022-06-15 08:50:00|584.8|584.6|584.9|584.7|584.9|584.7|584.8|584.4|2984
1655283010000|2022-06-15 08:50:10|584.8|584.6|584.9|584.5|584.9|584.6|584.8|584.5|228
1655283020000|2022-06-15 08:50:20|585.1|584.6|584.6|584.1|585.1|584.6|584.5|584.1|9579
1655283030000|2022-06-15 08:50:30|584.5|584|584.5|584.1|584.5|584.1|584.2|583.8|3067
1655283040000|2022-06-15 08:50:40|584.7|584.2|585.1|584.6|585.1|584.6|584.7|584.2|1500
1655283050000|2022-06-15 08:50:50|585.3|584.8|584.9|584.5|585.4|584.8|584.9|584.5|251
1655283060000|2022-06-15 08:51:00|584.8||584.9||585||584.8||0
1655283070000|2022-06-15 08:51:10|585|584.6|585|584.7|585|584.7|585|584.6|227
1655283080000|2022-06-15 08:51:20|584.9|584.6|585|584.6|585|584.6|584.9|584.6|0
1655283100000|2022-06-15 08:51:40||584.7||584.7||584.7||584.7|0
1655283120000|2022-06-15 08:52:00|585.1|584.8|584.6|584.3|585.1|584.8|584.6|584.3|2157
1655283130000|2022-06-15 08:52:10|584.5||584.5||584.5||584.5||0
1655283140000|2022-06-15 08:52:20|584.4|584.2|584.3|584|584.4|584.2|584.3|584|0
1655283160000|2022-06-15 08:52:40|584.5|584.1|584.5|584.1|584.5|584.2|584.3|584|2461
1655283170000|2022-06-15 08:52:50||584||584||584||584|0
1655283180000|2022-06-15 08:53:00|584.6|584.1|584.4|584|584.6|584.2|584.3|584|3297
1655283190000|2022-06-15 08:53:10|584.3|584.1|584.4|584|584.4|584.1|584.3|584|0
1655283210000|2022-06-15 08:53:30|584.3||584.3||584.3||584.3||0
1655283220000|2022-06-15 08:53:40|584.4|584.1|584.4|584.1|584.4|584.1|584.4|584.1|0
1655283230000|2022-06-15 08:53:50|584.6|584.2|584.9|584.4|584.9|584.4|584.6|584.2|5000
1655283240000|2022-06-15 08:54:00|584.8|584.5|584.8|584.5|584.8|584.5|584.8|584.5|0
1655283250000|2022-06-15 08:54:10|584.7|584.4|584.6|584.2|584.7|584.4|584.5|584.2|628
1655283260000|2022-06-15 08:54:20|584.5|584.1|584.4|583.9|584.5|584.1|584.4|583.9|0
1655283270000|2022-06-15 08:54:30|584.3|584|584.2|583.9|584.3|584|584.1|583.9|2592
1655283300000|2022-06-15 08:55:00|584.1|584|584.3|584|584.3|584.1|584|584|22715
1655283310000|2022-06-15 08:55:10|584.4|584.1|584.5|584.3|584.5|584.3|584.4|584.1|268
1655283320000|2022-06-15 08:55:20|584.4||584.4||584.5||584.4||2389
1655283330000|2022-06-15 08:55:30|584.5||584.5||584.5||584.5||0
1655283340000|2022-06-15 08:55:40|584.6|584.4|585|584.6|585|584.6|584.6|584.4|3985
1655283350000|2022-06-15 08:55:50||584.7||584.7||584.7||584.7|96
1655283390000|2022-06-15 08:56:30|584.9|584.6|584.9|584.6|584.9|584.6|584.9|584.6|439
1655283400000|2022-06-15 08:56:40|584.8|584.5|584.8|584.5|584.9|584.5|584.7|584.5|501
1655283410000|2022-06-15 08:56:50|584.9|584.6|585|584.7|585|584.8|584.8|584.6|5088
1655283420000|2022-06-15 08:57:00|584.9|584.6|585|584.6|585|584.6|584.8|584.6|2896
1655283450000|2022-06-15 08:57:30||584.7||584.7||584.7||584.7|32
1655283460000|2022-06-15 08:57:40|585.1|584.8|585.2|584.9|585.2|584.9|585.1|584.8|767
1655283470000|2022-06-15 08:57:50|585.4|585|585.5|585.3|585.9|585.3|585.4|585|1703
1655283480000|2022-06-15 08:58:00|585.6|585.2|585.1|584.8|585.6|585.2|585.1|584.8|2784
1655283490000|2022-06-15 08:58:10|585.2|584.7|585|584.6|585.2|584.7|585|584.6|0
1655283500000|2022-06-15 08:58:20|584.9|584.5|584.8|584.6|584.9|584.6|584.8|584.5|600
1655283510000|2022-06-15 08:58:30||584.5||584.5||584.5||584.5|0
1655283520000|2022-06-15 08:58:40||584.4||584.4||584.4||584.3|0
1655283530000|2022-06-15 08:58:50|584.7|584.3|584.3|583.9|584.7|584.3|584.1|583.9|3347
1655283540000|2022-06-15 08:59:00|584.5|584|584.3|583.9|584.5|584.1|584.3|583.9|1000
1655283550000|2022-06-15 08:59:10|584.2||584.2||584.2||584.1||0
1655283560000|2022-06-15 08:59:20|584.3|584|584.5|583.9|584.5|584|584.3|583.9|0
1655283570000|2022-06-15 08:59:30|584.6|584|584.6|584.2|584.6|584.2|584.6|584|0
1655283590000|2022-06-15 08:59:50|584.5|584.1|584.4|584|584.5|584.1|584.4|584|0
1655283600000|2022-06-15 09:00:00|584.3|583.9|584.5|584.2|584.8|584.2|584.1|583.9|1957
1655283610000|2022-06-15 09:00:10|584.4|584.1|584.5|584.2|584.7|584.2|584.1|583.9|615
1655283620000|2022-06-15 09:00:20|584.7|584.3|584.8|584.3|585.3|584.8|584.7|584.2|1865
1655283630000|2022-06-15 09:00:30||584.2||584.2||584.2||584.2|0
1655283640000|2022-06-15 09:00:40|584.7||584.6||584.7||584.6||0
1655283650000|2022-06-15 09:00:50|584.7|584.3|584.8|584.3|584.8|584.4|584.7|584.3|206
1655283690000|2022-06-15 09:01:30|584.7|584.4|584.2|583.9|584.7|584.4|584.2|583.9|474
1655283700000|2022-06-15 09:01:40|584.1||584.1||584.2||584||14228
1655283710000|2022-06-15 09:01:50|584.2||584.2||584.2||584.2||0
1655283720000|2022-06-15 09:02:00|584.3|584|584.4|583.9|584.4|584|584|583.9|1234
1655283730000|2022-06-15 09:02:10|584.2||584.2||584.2||584.2||0
1655283750000|2022-06-15 09:02:30|584.1|583.8|583.8|583.6|584.1|583.8|583.8|583.6|49458
1655283760000|2022-06-15 09:02:40|583.9|583.7|584.4|584|584.4|584.1|583.9|583.7|3344
1655283770000|2022-06-15 09:02:50|584.5|584.1|584.5|584.2|584.6|584.2|584.4|584.1|1500
1655283780000|2022-06-15 09:03:00|584.4|584.1|583.9|583.5|584.4|584.1|583.6|583.3|1432
1655283790000|2022-06-15 09:03:10|583.8|583.4|583.8|583.3|583.8|583.4|583.8|583.3|0
1655283800000|2022-06-15 09:03:20|583.5|583.2|583.4|583|583.5|583.2|583.4|583|0
1655283810000|2022-06-15 09:03:30|583.5|583.1|583.2|583|583.5|583.1|583.2|583|283
1655283820000|2022-06-15 09:03:40|583.3|583.1|583.4|583|583.4|583.2|583.3|583|3512
1655283840000|2022-06-15 09:04:00|583.5|583.1|583.6|583.1|583.6|583.3|583.5|583.1|3632
1655283850000|2022-06-15 09:04:10|583.5|583|583.5|583|583.5|583|583.4|583|0
1655283860000|2022-06-15 09:04:20|583.6|583.1|583.6|583.1|583.9|583.5|583.6|583.1|1188
1655283870000|2022-06-15 09:04:30|583.5|583.2|583.5|583.2|583.5|583.2|583.5|583.2|0
1655283880000|2022-06-15 09:04:40|583.4|583.1|583.3|583|583.4|583.1|583.3|583|343
1655283890000|2022-06-15 09:04:50|583.4|583.1|583.6|583.2|583.6|583.3|583.4|583.1|1078
1655283900000|2022-06-15 09:05:00|583.5|583.1|583.5|583|583.5|583.1|583.5|583|0
1655283910000|2022-06-15 09:05:10|583.4||583.5||583.5||583.4||0
1655283930000|2022-06-15 09:05:30|583.4|583.1|583.3|582.9|583.4|583.1|583.3|582.8|5078
1655283940000|2022-06-15 09:05:40|583.2|582.8|583.3|582.8|583.3|582.8|583.2|582.8|0
1655283950000|2022-06-15 09:05:50|583.2|582.9|582.9|582.4|583.2|582.9|582.9|582.3|1452
1655283960000|2022-06-15 09:06:00|582.8|582.3|582.8|582.3|582.8|582.3|582.8|582.3|0
1655283970000|2022-06-15 09:06:10|582.7|582.2|582.7|582.2|582.7|582.3|582.6|582.1|342
1655283980000|2022-06-15 09:06:20|582.6|582.1|582.6|582.2|582.6|582.3|582.5|582.1|0
1655283990000|2022-06-15 09:06:30|582.7|582.3|583.2|582.8|583.3|582.8|582.7|582.3|6329
1655284000000|2022-06-15 09:06:40|583.4|582.9|583.4|583|583.4|583|583.4|582.8|0
1655284010000|2022-06-15 09:06:50|||||||||800
1655284020000|2022-06-15 09:07:00|583.5|583.1|583.4|583.1|583.5|583.2|583.3|583.1|2283
1655284030000|2022-06-15 09:07:10|583.5||583.4||583.5||583.4||0
1655284050000|2022-06-15 09:07:30|583.6|583.2|583.5|583.3|583.7|583.3|583.5|583.1|640
1655284060000|2022-06-15 09:07:40|583.4|583.2|583.4|583.1|583.5|583.2|583.3|583.1|1102
1655284080000|2022-06-15 09:08:00|583.5|583.2|583.5|583.3|583.8|583.4|583.5|583.2|5496
1655284090000|2022-06-15 09:08:10|583.7|583.4|583.7|583.5|584.1|583.6|583.7|583.4|2507
1655284100000|2022-06-15 09:08:20|583.8|583.6|583.9|583.6|583.9|583.6|583.8|583.6|2490
1655284110000|2022-06-15 09:08:30|583.8|583.5|583.7|583.5|583.8|583.5|583.7|583.5|296
1655284130000|2022-06-15 09:08:50|583.6|583.4|583.5|583.3|583.7|583.4|583.5|583.3|392
1655284140000|2022-06-15 09:09:00|583.4|583.2|583.3|582.9|583.4|583.2|583.3|582.9|1502
1655284150000|2022-06-15 09:09:10|583.2||583||583.2||583||3686
1655284160000|2022-06-15 09:09:20|582.9|582.7|582.9|582.6|583.1|582.7|582.9|582.5|3402
1655284170000|2022-06-15 09:09:30|583|582.7|582.5|582|583.1|582.9|582.5|582|7682
1655284180000|2022-06-15 09:09:40|582.4|582.1|582.5|582.1|582.7|582.4|582.4|582.1|4015
1655284190000|2022-06-15 09:09:50|582.4|582.4|582.3|582|582.4|582.4|582.2|582|2434
1655284200000|2022-06-15 09:10:00|582.2|581.9|582.2|582|582.2|582|582.1|581.9|7751
1655284210000|2022-06-15 09:10:10|582.1|581.9|582.1|581.9|582.2|581.9|582|581.9|594
1655284220000|2022-06-15 09:10:20|582||582.1||582.2||582||3615
1655284230000|2022-06-15 09:10:30|||||||||50
1655284240000|2022-06-15 09:10:40|582|582|582.6|582.3|582.6|582.3|582|581.9|12265
1655284250000|2022-06-15 09:10:50|582.8|582.4|582.8|582.4|582.9|582.4|582.7|582.2|881
1655284270000|2022-06-15 09:11:10|582.9|582.5|582.8|582.7|583.1|582.7|582.8|582.4|1776
1655284280000|2022-06-15 09:11:20|583||583||583.1||582.9||24
1655284290000|2022-06-15 09:11:30|582.9|582.6|582.7|582.5|582.9|582.6|582.6|582.5|1760
1655284300000|2022-06-15 09:11:40|582.8||582.8||582.8||582.8||421
1655284310000|2022-06-15 09:11:50||582.6||582.6||582.6||582.6|0
1655284320000|2022-06-15 09:12:00|582.9|582.7|583.3|582.9|583.4|582.9|582.9|582.7|1329
1655284330000|2022-06-15 09:12:10|583.5|583|583.4|583|583.5|583|583.4|583|0
1655284340000|2022-06-15 09:12:20|583.5|583.1|583.6|583.1|583.7|583.1|583.5|583.1|0
1655284370000|2022-06-15 09:12:50|583.8|583.2|583.8|583.4|583.9|583.4|583.7|583.2|0
1655284380000|2022-06-15 09:13:00|583.6||583.6||583.6||583.6||0
1655284440000|2022-06-15 09:14:00|583.5|583.3|583.9|583.6|584|583.6|583.4|583.1|3183
1655284450000|2022-06-15 09:14:10|584|583.7|584|583.8|584|583.8|583.9|583.6|1957
1655284460000|2022-06-15 09:14:20|584.1|583.9|584.4|584|584.5|584|584.1|583.9|776
1655284480000|2022-06-15 09:14:40||584.1||584.1||584.1||584.1|0
1655284520000|2022-06-15 09:15:20|584.5|584.2|584.6|584.4|584.6|584.4|584.5|584.2|830
1655284530000|2022-06-15 09:15:30|584.5|584.5|584.8|584.5|584.8|584.5|584.5|584.4|1308
1655284550000|2022-06-15 09:15:50|584.9|584.6|584.9|584.6|584.9|584.6|584.9|584.5|880
1655284560000|2022-06-15 09:16:00|585|584.7|584.9|584.8|585|584.8|584.9|584.6|14671
1655284580000|2022-06-15 09:16:20|585|584.9|586.5|586.1|586.5|586.1|584.9|584.9|171003
1655284590000|2022-06-15 09:16:30|586.6|586.2|585.9|585.6|586.9|586.5|585.9|585.4|12541
1655284600000|2022-06-15 09:16:40|586.2|585.7|586.6|586.3|586.6|586.3|586|585.7|4597
1655284610000|2022-06-15 09:16:50|586.7|586.4|586.8|586.4|586.8|586.4|586.7|586.3|3400
1655284620000|2022-06-15 09:17:00|586.7|586.5|587.3|587|587.7|587.3|586.7|586.3|25960
1655284630000|2022-06-15 09:17:10|587.5|587.1|587.5|587.2|587.9|587.2|587.5|587.1|248
1655284640000|2022-06-15 09:17:20|587.4|587.1|587.1|586.8|587.4|587.1|587.1|586.8|810
1655284660000|2022-06-15 09:17:40|587.3|586.9|587.2|586.8|587.5|587.2|587.1|586.8|8315
1655284680000|2022-06-15 09:18:00||586.9||587||587||586.9|500
1655284690000|2022-06-15 09:18:10|587.3|587.1|587.4|587.1|587.4|587.2|587.3|587.1|6098
1655284700000|2022-06-15 09:18:20|587.5|587.2|588|587.5|588|587.5|587.5|587.2|1649
1655284710000|2022-06-15 09:18:30|587.9|587.4|587.4|587.1|587.9|587.6|587.4|587.1|828
1655284720000|2022-06-15 09:18:40|587.3|586.9|587.2|586.8|587.3|586.9|587.1|586.8|241
1655284750000|2022-06-15 09:19:10|587.1|586.9|587.2|586.8|587.2|586.9|587.1|586.8|333
1655284760000|2022-06-15 09:19:20|587.1||587.1||587.1||587.1||0
1655284770000|2022-06-15 09:19:30|587.2|586.9|587.2|587|587.2|587|587.2|586.8|0
1655284800000|2022-06-15 09:20:00|587.3|587.1|588|587.5|588|587.6|587.3|587.1|8282
1655284820000|2022-06-15 09:20:20||587.6||587.6||587.6||587.6|0
1655284860000|2022-06-15 09:21:00|588.1|587.7|588.1|587.7|588.1|587.9|588.1|587.7|334
1655284870000|2022-06-15 09:21:10||587.8||587.9||587.9||587.8|0
1655284890000|2022-06-15 09:21:30|588|587.7|587.9|587.7|588|587.7|587.9|587.7|1964
1655284900000|2022-06-15 09:21:40|587.8|587.5|587.5|587|587.8|587.5|587.4|586.9|860
1655284910000|2022-06-15 09:21:50||587.1||587.2||587.2||587.1|0
1655284930000|2022-06-15 09:22:10|587.4|587|587.2|586.8|587.4|587|587.1|586.7|1064
1655284940000|2022-06-15 09:22:20|587.1|586.7|586.9|586.3|587.1|586.7|586.9|586.3|613
1655284950000|2022-06-15 09:22:30||586.4||586.4||586.4||586.3|0
1655284960000|2022-06-15 09:22:40|586.8|586.3|586.4|585.9|586.8|586.3|586.4|585.9|581
1655284970000|2022-06-15 09:22:50||586||586||586||586|0
1655284980000|2022-06-15 09:23:00|586.5|586.1|586.8|586.5|586.8|586.7|586.5|586.1|1294
1655284990000|2022-06-15 09:23:10|586.9|586.6|586.8|586.3|586.9|586.7|586.8|586.3|737
1655285000000|2022-06-15 09:23:20|586.7||586.7||586.7||586.7||0
1655285010000|2022-06-15 09:23:30|586.6|586.1|586.3|585.7|586.6|586.1|586.2|585.7|519
1655285020000|2022-06-15 09:23:40|586.4|585.9|586.5|586.1|586.5|586.1|586.4|585.9|0
1655285030000|2022-06-15 09:23:50|586.6|586.2|586.9|586.6|586.9|586.6|586.6|586.2|2299
1655285040000|2022-06-15 09:24:00||586.7||586.7||586.7||586.7|0
1655285050000|2022-06-15 09:24:10|586.8|586.5|586.8|586.4|586.8|586.7|586.7|586.3|2306
1655285060000|2022-06-15 09:24:20|586.7||586.7||586.7||586.7||0
1655285090000|2022-06-15 09:24:50|586.6|586.3|586.8|586.4|586.8|586.5|586.4|586.3|15395
1655285100000|2022-06-15 09:25:00||586.5||586.5||586.5||586.4|0
1655285110000|2022-06-15 09:25:10|586.9|586.6|586.9|586.7|587|586.7|586.8|586.6|1131
1655285120000|2022-06-15 09:25:20|587|586.8|587|586.8|587|586.8|586.9|586.7|1727
1655285130000|2022-06-15 09:25:30|586.8|586.7|587.3|587|587.7|587.2|586.8|586.7|8586
1655285140000|2022-06-15 09:25:40|587.4|587.1|587.4|587|587.4|587.1|587.4|587|1806
1655285150000|2022-06-15 09:25:50|587.3|586.9|587.1|586.9|587.3|586.9|587.1|586.9|706
1655285180000|2022-06-15 09:26:20|587|586.8|587.1|586.8|587.2|587|587|586.8|3317
1655285190000|2022-06-15 09:26:30||586.9||586.9||586.9||586.9|0
1655285220000|2022-06-15 09:27:00||587||586.9||587||586.9|142
1655285230000|2022-06-15 09:27:10|587.2|587|587.2|586.9|587.2|587.1|587.2|586.9|1831
1655285240000|2022-06-15 09:27:20||587||587||587||587|0
1655285270000|2022-06-15 09:27:50|587.3|587.1|587.6|587.2|587.7|587.3|587.3|587.1|3199
1655285280000|2022-06-15 09:28:00|587.7||587.7||587.7||587.7||0
1655285290000|2022-06-15 09:28:10|587.8|587.3|587.8|587.5|588.2|587.7|587.8|587.3|4398
1655285300000|2022-06-15 09:28:20|587.9|587.4|587.4|587|587.9|587.4|587.4|587|2192
1655285310000|2022-06-15 09:28:30|587.3|587.1|587.3|587.1|587.3|587.2|587.3|587.1|0
1655285320000|2022-06-15 09:28:40|587.4||587.3||587.4||587.3||0
1655285340000|2022-06-15 09:29:00|587.2|587|587.1|586.9|587.2|587|587|586.9|14585
1655285350000|2022-06-15 09:29:10|587.2|587|587.3|586.9|587.3|587.1|587.2|586.9|681
1655285360000|2022-06-15 09:29:20|587.2||587.2||587.2||587.2||200
1655285370000|2022-06-15 09:29:30|587.1||587.1||587.1||587.1||0
1655285390000|2022-06-15 09:29:50|587|587|587.7|587.4|587.9|587.4|587|587|10037
1655285400000|2022-06-15 09:30:00|587.9|587.5|588.1|587.8|588.2|587.8|587.9|587.3|1303
1655285410000|2022-06-15 09:30:10||587.9||588||588||587.8|0
1655285430000|2022-06-15 09:30:30|588.2|588.1|588.3|588|588.5|588.2|588.2|588|3955
1655285440000|2022-06-15 09:30:40|588.4|588.2|589.2|588.7|589.3|589|588.4|588.2|13546
1655285450000|2022-06-15 09:30:50|589.1|588.8|589.1|588.8|589.1|588.8|589.1|588.8|0
1655285460000|2022-06-15 09:31:00|589||589||589.1||589||0
1655285470000|2022-06-15 09:31:10|588.9|588.6|589.1|588.7|589.1|588.7|588.7|588.6|936
1655285480000|2022-06-15 09:31:20|589.3|588.9|589.1|588.9|589.5|589|589|588.9|1649
1655285490000|2022-06-15 09:31:30|589.2||589.2||589.2||589.2||0
1655285500000|2022-06-15 09:31:40|589.1||589.2||589.2||589.1||0
1655285520000|2022-06-15 09:32:00|589.3|589|589.6|589.3|590|589.4|589.3|589|1948
1655285530000|2022-06-15 09:32:10|589.5|589.1|589.1|588.6|589.5|589.1|589|588.5|3994
1655285540000|2022-06-15 09:32:20|589|588.7|589.1|588.6|589.1|588.7|589|588.6|158
1655285550000|2022-06-15 09:32:30|589|588.7|589.1|588.6|589.1|588.7|589|588.6|746
1655285560000|2022-06-15 09:32:40|589|588.5|589|588.5|589.1|588.5|589|588.4|350
1655285570000|2022-06-15 09:32:50|588.9|588.4|588.8|588.4|588.9|588.4|588.8|588.4|0
1655285580000|2022-06-15 09:33:00|588.7|588.3|588.8|588.3|588.8|588.3|588.7|588.2|0
1655285590000|2022-06-15 09:33:10|588.9|588.4|588.9|588.5|589|588.6|588.9|588.4|0
1655285600000|2022-06-15 09:33:20|589|588.6|589|588.5|589|588.6|589|588.5|1265
1655285610000|2022-06-15 09:33:30|589.1|588.6|589|588.7|589.1|588.7|589|588.5|0
1655285620000|2022-06-15 09:33:40|589.1||589.1||589.2||589.1||0
1655285630000|2022-06-15 09:33:50||588.8||588.8||588.8||588.8|0
1655285640000|2022-06-15 09:34:00|589|588.7|588.6|588.5|589|588.7|588.6|588.5|487
1655285650000|2022-06-15 09:34:10|588.7||588.7||588.7||588.7||0
1655285660000|2022-06-15 09:34:20|588.8||588.8||588.8||588.8||0
1655285670000|2022-06-15 09:34:30|588.9|588.6|588.9|588.7|588.9|588.7|588.9|588.6|1506
1655285680000|2022-06-15 09:34:40|588.8|588.6|588.9|588.6|588.9|588.6|588.8|588.5|2648
1655285700000|2022-06-15 09:35:00|588.8|588.5|588.9|588.5|588.9|588.5|588.8|588.5|532
1655285710000|2022-06-15 09:35:10||588.6||588.6||588.6||588.6|0
1655285720000|2022-06-15 09:35:20|588.8|588.5|588.9|588.5|588.9|588.6|588.8|588.5|425
1655285730000|2022-06-15 09:35:30|588.8||588.9||588.9||588.8||0
1655285740000|2022-06-15 09:35:40|588.8||588.8||588.8||588.8||0
1655285750000|2022-06-15 09:35:50|588.7|588.6|588.3|587.8|588.7|588.6|588.3|587.8|817
1655285760000|2022-06-15 09:36:00||587.7||587.7||587.7||587.6|0
1655285770000|2022-06-15 09:36:10||587.8||588.1||588.1||587.8|397
1655285780000|2022-06-15 09:36:20||588||588||588||588|0
1655285800000|2022-06-15 09:36:40|588.4|587.9|588.4|588|588.4|588|588.3|587.9|2337
1655285810000|2022-06-15 09:36:50|588.3|587.9|588.3|587.9|588.3|587.9|588.3|587.9|0
1655285820000|2022-06-15 09:37:00|588.2|587.8|588.2|587.9|588.2|587.9|588.2|587.7|0
1655285840000|2022-06-15 09:37:20|588.4|588|588.1|587.8|588.4|588|588.1|587.8|6652
1655285850000|2022-06-15 09:37:30|588||587.9||588.1||587.9||20941
1655285860000|2022-06-15 09:37:40|588||588||588||588||2354
1655285870000|2022-06-15 09:37:50|588.1|587.9|588.4|588.1|588.4|588.1|588.1|587.9|1883
1655285880000|2022-06-15 09:38:00|588.3|588|588.1|587.8|588.4|588.1|588.1|587.8|479
1655285890000|2022-06-15 09:38:10|588||588||588.1||587.9||3431
1655285900000|2022-06-15 09:38:20|587.9|587.9|588.1|587.8|588.1|587.9|587.9|587.8|24751
1655285910000|2022-06-15 09:38:30|588.2|587.9|588.2|588|588.4|588|588|587.9|1384
1655285920000|2022-06-15 09:38:40||587.9||588||588||587.9|0
1655285930000|2022-06-15 09:38:50|||||||||175
1655285940000|2022-06-15 09:39:00|588.3|588.2|588.2|588|588.3|588.2|588.2|588|3000
1655285970000|2022-06-15 09:39:30|588.1|587.9|588.2|587.8|588.2|587.9|588.1|587.8|0
1655285980000|2022-06-15 09:39:40|588.1||588.2||588.2||588.1||2711
1655285990000|2022-06-15 09:39:50|588.1||588.1||588.1||588.1||0
1655286000000|2022-06-15 09:40:00|588.2|587.9|588.2|587.8|588.2|587.9|588.2|587.8|1965
1655286010000|2022-06-15 09:40:10|588.4|587.9|588.3|587.8|588.4|588.1|588.3|587.8|0
1655286020000|2022-06-15 09:40:20|588.2|587.9|588.2|587.9|588.2|587.9|588.2|587.9|0
1655286030000|2022-06-15 09:40:30|588.3|587.8|588.2|587.8|588.3|587.9|588.1|587.8|202
1655286040000|2022-06-15 09:40:40|588.1||588.1||588.1||588.1||0
1655286080000|2022-06-15 09:41:20|588||587.9||588||587.9||17144
1655286090000|2022-06-15 09:41:30|588.1|587.9|588.1|587.9|588.1|587.9|588.1|587.9|9834
1655286100000|2022-06-15 09:41:40|588|587.8|588|587.8|588.1|587.8|588|587.8|1740
1655286110000|2022-06-15 09:41:50|||||||||130
1655286120000|2022-06-15 09:42:00|588.1|587.9|588.1|587.9|588.1|587.9|588|587.8|3356
1655286130000|2022-06-15 09:42:10|588|587.8|588.1|587.8|588.1|587.8|588|587.8|200
1655286140000|2022-06-15 09:42:20|588.3|588|588.4|588.1|588.4|588.1|588.2|588|2395
1655286150000|2022-06-15 09:42:30||588.2||588.1||588.2||588.1|0
1655286160000|2022-06-15 09:42:40|588.5|588.2|588.9|588.6|588.9|588.6|588.5|588.2|2866
1655286170000|2022-06-15 09:42:50||588.7||588.6||588.7||588.6|563
1655286180000|2022-06-15 09:43:00|588.8|588.5|588.5|588.1|588.8|588.5|588.5|588.1|673
1655286190000|2022-06-15 09:43:10||588.2||588.2||588.2||588.1|0
1655286200000|2022-06-15 09:43:20|588.4|588.1|588.4|588.1|588.4|588.1|588.4|588.1|0
1655286210000|2022-06-15 09:43:30|588.5|588.2|588.5|588.1|588.5|588.2|588.5|588.1|1380
1655286220000|2022-06-15 09:43:40|588.6|588.2|589|588.8|589|588.8|588.6|588.2|16896
1655286230000|2022-06-15 09:43:50|589.1|588.7|590.3|589.8|590.9|590.2|589.1|588.7|5152
1655286240000|2022-06-15 09:44:00|590.2|589.9|588.9|588.4|590.2|589.9|588.9|588.3|3980
1655286250000|2022-06-15 09:44:10|589|588.5|589.1|588.7|589.6|589|588.9|588.5|5796
1655286260000|2022-06-15 09:44:20|589|588.6|589.3|588.8|589.3|588.9|588.9|588.6|1041
1655286270000|2022-06-15 09:44:30|589.4|588.9|589.4|588.9|589.4|588.9|589.2|588.8|200
1655286280000|2022-06-15 09:44:40|589.3|588.8|589|588.5|589.3|588.8|589|588.5|244
1655286290000|2022-06-15 09:44:50|588.9||588.9||588.9||588.9||0
1655286300000|2022-06-15 09:45:00|589|588.6|589.1|588.7|589.4|589|588.7|588.5|37075
1655286310000|2022-06-15 09:45:10|589|588.6|588.9|588.5|589|588.6|588.7|588.5|2009
1655286330000|2022-06-15 09:45:30|588.8|588.4|588.7|588.3|588.8|588.4|588.5|588.3|1536
1655286340000|2022-06-15 09:45:40|588.6|588.2|588.6|588.1|588.6|588.2|588.6|588.1|0
1655286360000|2022-06-15 09:46:00|588.5|588|588.3|588|588.5|588|588.3|588|1157
1655286370000|2022-06-15 09:46:10|588.4||588.3||588.4||588.3||795
1655286380000|2022-06-15 09:46:20|588.5|588.1|588.5|588.1|588.5|588.2|588.5|588|581
1655286390000|2022-06-15 09:46:30|588.4|588|588.4|588|588.4|588|588.4|588|0
1655286400000|2022-06-15 09:46:40|588.3|587.9|588.5|588|588.5|588.1|587.9|587.8|28140
1655286410000|2022-06-15 09:46:50|588.7|588.1|588.1|587.8|588.7|588.3|588.1|587.8|200
1655286420000|2022-06-15 09:47:00|588.2||588.2||588.2||588.2||0
1655286430000|2022-06-15 09:47:10|588.1||588.1||588.1||588.1||0
1655286440000|2022-06-15 09:47:20|||||||||170
1655286450000|2022-06-15 09:47:30||587.9||587.8||587.9||587.8|1000
1655286460000|2022-06-15 09:47:40|588|587.6|587.6|587.3|588|587.6|587.6|587.3|13466
1655286470000|2022-06-15 09:47:50|587.5|587.2|587.4|587|587.5|587.2|587.1|587|629
1655286500000|2022-06-15 09:48:20|587.3|587.1|587.4|587|587.4|587.1|587.3|587|680
1655286520000|2022-06-15 09:48:40|587.3|586.8|586.6|586.2|587.3|586.8|586.6|586.2|651
1655286530000|2022-06-15 09:48:50|586.7|586.1|586.7|586.2|586.7|586.2|586.7|586.1|200
1655286540000|2022-06-15 09:49:00|586.8|586.3|586.9|586.5|586.9|586.5|586.8|586.3|200
1655286550000|2022-06-15 09:49:10|587|586.6|586.8|586.5|587.1|586.6|586.8|586.5|512
1655286560000|2022-06-15 09:49:20|586.7|586.4|586.8|586.3|586.9|586.4|586.7|586.3|94
1655286580000|2022-06-15 09:49:40|586.9||586.8||586.9||586.8||0
1655286590000|2022-06-15 09:49:50|586.6|586.2|586.7|586.2|586.8|586.4|586.4|586.2|1466
1655286600000|2022-06-15 09:50:00|586.8|586.3|586.6|586.2|586.8|586.3|586.6|586.2|1609
1655286610000|2022-06-15 09:50:10|586.5|586.1|586|585.5|586.5|586.1|586|585.5|2982
1655286630000|2022-06-15 09:50:30|585.8|585.4|585.7|585.1|585.8|585.4|585.7|585.1|0
1655286640000|2022-06-15 09:50:40|585.8|585.7|585.6|585.1|585.8|585.7|585.5|585.1|17238
1655286650000|2022-06-15 09:50:50|585.5|585|585.6|585.1|585.6|585.1|585.5|585|1894
1655286660000|2022-06-15 09:51:00|585.7|585.2|586|585.5|586.1|585.5|585.7|585.2|1087
1655286670000|2022-06-15 09:51:10||585.6||585.6||585.6||585.6|0
1655286680000|2022-06-15 09:51:20|585.9|585.5|585.7|585.2|585.9|585.5|585.7|585.2|194
1655286690000|2022-06-15 09:51:30|585.8|585.3|586.6|586.1|586.6|586.1|585.8|585.3|4004
1655286710000|2022-06-15 09:51:50|586.8|586.2|586.7|586.3|587|586.7|586.6|586.1|18848
1655286720000|2022-06-15 09:52:00|586.6||586.6||586.6||586.5||0
1655286730000|2022-06-15 09:52:10|586.5|586.2|586.6|586.2|586.6|586.2|586.5|586.2|3
1655286740000|2022-06-15 09:52:20|586.5|586.1|586.4|586.1|586.5|586.1|586.4|586.1|296
1655286750000|2022-06-15 09:52:30|586.5|586|586.4|585.9|586.5|586|586.3|585.9|0
1655286760000|2022-06-15 09:52:40|586.5|586|586.3|585.9|586.5|586.3|586.3|585.9|2908
1655286770000|2022-06-15 09:52:50|586.2|585.8|586.2|585.8|586.2|585.8|586.2|585.8|0
1655286780000|2022-06-15 09:53:00|586.3|585.9|586.4|585.9|586.4|586|586.3|585.9|0
1655286790000|2022-06-15 09:53:10|586|586|586.5|586|586.5|586|586|586|1005
1655286800000|2022-06-15 09:53:20|586.4|585.9|586.3|585.9|586.4|585.9|586.2|585.9|229
1655286810000|2022-06-15 09:53:30|586.2|585.8|586.4|585.9|586.5|585.9|586.1|585.8|2200
1655286820000|2022-06-15 09:53:40|586.3|586|586.4|586|586.5|586|586.3|585.9|369
1655286830000|2022-06-15 09:53:50|586.5|586.1|586.1|586|586.5|586.1|586.1|585.9|854
1655286840000|2022-06-15 09:54:00|586.3|585.9|586.3|585.9|586.3|586|586.1|585.8|4806
1655286860000|2022-06-15 09:54:20|586.2|585.8|586.1|585.8|586.3|585.8|586.1|585.8|0
1655286870000|2022-06-15 09:54:30|586.2|585.9|586.2|585.9|586.2|585.9|586|585.9|2410
1655286880000|2022-06-15 09:54:40||585.8||585.8||585.8||585.8|0
1655286910000|2022-06-15 09:55:10|586.1||586.1||586.1||586.1||0
1655286940000|2022-06-15 09:55:40|586||586.1||586.1||585.9||16719
1655286950000|2022-06-15 09:55:50|586||586.1||586.1||585.9||15000
1655286960000|2022-06-15 09:56:00|586||586||586||586||0
1655286980000|2022-06-15 09:56:20|585.9||586||586||585.9||4158
1655287000000|2022-06-15 09:56:40|585.9|585.9|586.1|585.8|586.1|585.9|585.9|585.8|2454
1655287020000|2022-06-15 09:57:00|586||586||586.1||586||393
1655287030000|2022-06-15 09:57:10|586.1||586.1||586.1||586.1||0
1655287060000|2022-06-15 09:57:40|586.2|585.9|586.2|585.9|586.2|586|586.2|585.9|2784
1655287080000|2022-06-15 09:58:00|586.1|585.8|586.2|585.8|586.2|585.8|585.9|585.8|5372
1655287090000|2022-06-15 09:58:10|586.3|585.9|586.5|586.2|586.5|586.2|586.2|585.9|1917
1655287110000|2022-06-15 09:58:30|586.4|586.1|586.2|585.9|586.4|586.1|586.1|585.9|256
1655287120000|2022-06-15 09:58:40|586.3|586|586.4|586|586.4|586|586.3|586|0
1655287130000|2022-06-15 09:58:50|586.5|586.1|586.5|586.1|586.5|586.1|586.4|586.1|920
1655287140000|2022-06-15 09:59:00|586.4|586.2|586.5|586.2|586.5|586.2|586.4|586.2|1202
1655287150000|2022-06-15 09:59:10|586.6|586.3|586.7|586.5|586.8|586.5|586.6|586.3|1219
1655287160000|2022-06-15 09:59:20|586.8|586.6|586.7|586.4|586.9|586.6|586.6|586.4|4565
1655287170000|2022-06-15 09:59:30|586.8|586.5|586.7|586.4|586.8|586.5|586.6|586.4|300
1655287180000|2022-06-15 09:59:40|586.8|586.5|586.7|586.4|586.9|586.5|586.7|586.4|209
1655287190000|2022-06-15 09:59:50|586.6||586.6||586.7||586.6||0
1655287200000|2022-06-15 10:00:00|586.5|586.3|586.4|586.2|586.5|586.3|586.4|586.2|406
1655287220000|2022-06-15 10:00:20|586.5|586.1|586|585.8|586.5|586.1|586|585.8|985
1655287230000|2022-06-15 10:00:30|586.1|585.9|586.2|585.9|586.2|586|586.1|585.9|977
1655287240000|2022-06-15 10:00:40|586.3|586|586.3|586.1|586.3|586.1|586.3|586|1222
1655287250000|2022-06-15 10:00:50|586.4|586.2|586.3|585.9|586.6|586.2|586.3|585.9|416
1655287260000|2022-06-15 10:01:00|586.2|585.8|586.1|585.8|586.2|585.8|586.1|585.8|0
1655287270000|2022-06-15 10:01:10||585.9||585.9||585.9||585.9|0
1655287280000|2022-06-15 10:01:20|586.2|586|586.3|585.9|586.3|586|586.2|585.9|388
1655287300000|2022-06-15 10:01:40|586.4|586|586.5|586.1|586.5|586.1|586.4|586|0
1655287310000|2022-06-15 10:01:50||586||586||586||586|0
1655287320000|2022-06-15 10:02:00|586.4|585.9|586.3|586|586.4|586|586.2|585.9|200
1655287330000|2022-06-15 10:02:10|586.4|586.1|586.5|586.2|586.6|586.3|586.4|586|144
1655287350000|2022-06-15 10:02:30|586.4|586.1|586.3|586|586.5|586.1|586.3|585.9|768
1655287360000|2022-06-15 10:02:40|586.4||586.4||586.4||586.4||0
1655287370000|2022-06-15 10:02:50|586.3||586.3||586.4||586.3||0
1655287410000|2022-06-15 10:03:30||586.1||585.9||586.1||585.9|200
1655287420000|2022-06-15 10:03:40|586.2||586.3||586.3||586.2||0
1655287430000|2022-06-15 10:03:50|586.2|585.8|586.1|585.9|586.2|585.9|586.1|585.8|0
1655287440000|2022-06-15 10:04:00|586.2|586|586.3|586|586.4|586.1|586.2|586|195
1655287450000|2022-06-15 10:04:10|586.4|586.1|586.9|586.6|586.9|586.6|586.4|586.1|8982
1655287470000|2022-06-15 10:04:30|587.1|587|587.1|586.7|587.1|587|586.8|586.6|10932
1655287480000|2022-06-15 10:04:40|587|586.6|587.2|586.8|587.2|587.1|586.9|586.6|4247
1655287500000|2022-06-15 10:05:00|587.1|586.7|587|586.6|587.1|586.8|587|586.6|0
1655287510000|2022-06-15 10:05:10|586.9|586.5|586.8|586.5|586.9|586.5|586.8|586.5|200
1655287530000|2022-06-15 10:05:30|586.9|586.6|587|586.7|587.1|586.7|586.9|586.6|658
1655287540000|2022-06-15 10:05:40|586.9|586.6|586.9|586.6|587|586.6|586.8|586.5|0
1655287550000|2022-06-15 10:05:50|586.8|586.5|586.8|586.5|586.9|586.5|586.7|586.5|298
1655287560000|2022-06-15 10:06:00|586.7|586.6|586.8|586.5|586.8|586.6|586.7|586.5|1380
1655287570000|2022-06-15 10:06:10|586.7|586.4|586.2|585.8|586.7|586.4|586.2|585.8|1499
1655287590000|2022-06-15 10:06:30|586.1|585.9|585.9|585.8|586.1|585.9|585.9|585.8|16000
1655287600000|2022-06-15 10:06:40|586|585.9|586.1|585.9|586.1|585.9|586|585.9|4937
1655287610000|2022-06-15 10:06:50|586.2|586|586.5|586.1|586.5|586.1|586.2|586|222
1655287620000|2022-06-15 10:07:00|586.4|586|586.1|585.8|586.4|586|586.1|585.8|428
1655287630000|2022-06-15 10:07:10|586|585.9|586.1|585.8|586.1|585.9|585.9|585.8|1302
1655287640000|2022-06-15 10:07:20|586||586.1||586.1||586||0
1655287660000|2022-06-15 10:07:40|586.2|585.9|586.7|586.2|586.7|586.2|586.2|585.9|1775
1655287670000|2022-06-15 10:07:50|586.6||586.5||586.6||586.5||0
1655287680000|2022-06-15 10:08:00|586.6|586.3|586.6|586.3|586.6|586.3|586.6|586.3|0
1655287700000|2022-06-15 10:08:20|586.5|586.2|586.4|586.1|586.5|586.2|586.3|586.1|333
1655287710000|2022-06-15 10:08:30|586.3||586.3||586.3||586.3||0
1655287720000|2022-06-15 10:08:40|586.4|586.2|586.9|586.3|586.9|586.3|586.4|586.2|756
1655287730000|2022-06-15 10:08:50||586.4||586.4||586.4||586.4|0
1655287740000|2022-06-15 10:09:00|586.8|586.8|587.1|586.8|587.1|586.8|586.8|586.8|14730
1655287750000|2022-06-15 10:09:10|587||587||587||587||0
1655287760000|2022-06-15 10:09:20|587.1||587.1||587.1||587.1||0
1655287800000|2022-06-15 10:10:00|587.2|586.9|587.2|586.8|587.3|586.9|587.2|586.8|1090
1655287810000|2022-06-15 10:10:10|587.1||587.1||587.1||587.1||0
1655287820000|2022-06-15 10:10:20|587.2|586.9|587.2|586.8|587.4|587|587.1|586.8|657
1655287830000|2022-06-15 10:10:30|587.3||587.3||587.3||587.2||0
1655287860000|2022-06-15 10:11:00|587.2|586.9|587|586.8|587.2|587|587|586.8|0
1655287880000|2022-06-15 10:11:20|586.9|586.9|587.3|586.8|587.3|586.9|586.9|586.8|2970
1655287890000|2022-06-15 10:11:30|587|586.9|587.2|586.8|587.3|586.9|587|586.8|2125
1655287900000|2022-06-15 10:11:40|586.9||587.1||587.2||586.9||6341
1655287910000|2022-06-15 10:11:50|587|586.6|586.2|585.9|587|586.6|586.2|585.9|10718
1655287920000|2022-06-15 10:12:00|586.1|585.8|586.1|585.8|586.2|585.8|585.9|585.8|27487
1655287930000|2022-06-15 10:12:10|586||585.9||586.1||585.9||4046
1655287940000|2022-06-15 10:12:20|585.8|585.5|585.5|585.2|585.8|585.5|585.5|585.1|2385
1655287950000|2022-06-15 10:12:30|585.6|585.3|585.6|585.3|585.6|585.4|585.6|585.2|1288
1655287960000|2022-06-15 10:12:40|585.5|585.2|585.5|585|585.5|585.2|585.4|585|1247
1655287970000|2022-06-15 10:12:50||585.1||585||585.1||585|0
1655287980000|2022-06-15 10:13:00|585.6||585.6||585.6||585.6||0
1655287990000|2022-06-15 10:13:10|585.5|585.1|585.4|585|585.5|585.3|585.4|585|210
1655288000000|2022-06-15 10:13:20|585.5|585.1|585.4|585.1|585.6|585.1|585.4|585.1|0
1655288020000|2022-06-15 10:13:40|585.3|585|585.4|585|585.4|585|585.3|585|0
1655288030000|2022-06-15 10:13:50||585.1||585.1||585.1||585.1|164
1655288050000|2022-06-15 10:14:10|585.5|585.2|585.2|584.8|585.5|585.2|585.1|584.8|7218
1655288060000|2022-06-15 10:14:20|585.1||585.1||585.1||585.1||0
1655288070000|2022-06-15 10:14:30|585.2|584.7|585|584.8|585.2|584.8|585|584.6|950
1655288080000|2022-06-15 10:14:40|584.9|584.7|585|584.6|585|584.8|584.8|584.6|7467
1655288090000|2022-06-15 10:14:50|584.9||584.9||585||584.7||13875
1655288100000|2022-06-15 10:15:00|585|584.7|585|584.7|585.4|585.1|585|584.7|2374
1655288110000|2022-06-15 10:15:10|585.1|584.8|585.2|584.9|585.2|584.9|585.1|584.7|2000
1655288120000|2022-06-15 10:15:20|585.4|585|585.6|585.2|585.7|585.4|585.4|585|1592
1655288130000|2022-06-15 10:15:30|585.3|585.1|585.1|584.7|585.3|585.1|584.9|584.6|3668
1655288150000|2022-06-15 10:15:50|585.2|584.8|586.2|585.9|586.4|585.9|585.2|584.8|34353
1655288160000|2022-06-15 10:16:00|586.1|585.7|586|585.4|586.1|585.7|585.7|585.4|2203
1655288170000|2022-06-15 10:16:10|586.1|585.5|585.8|585.4|586.2|585.5|585.7|585.4|1248
1655288180000|2022-06-15 10:16:20|585.9|585.3|585.6|585.1|585.9|585.3|585.5|585.1|249
1655288190000|2022-06-15 10:16:30|585.7|585|585.6|585|585.7|585|585.6|585|0
1655288200000|2022-06-15 10:16:40|585.5|584.9|585.4|584.9|585.5|584.9|585.4|584.9|0
1655288220000|2022-06-15 10:17:00|585.5||585.5||585.5||585.5||0
1655288230000|2022-06-15 10:17:10|585.6|585|585.8|585.3|585.8|585.4|585.6|585|800
1655288240000|2022-06-15 10:17:20|585.7|585.2|585.7|585.1|585.7|585.2|585.7|585.1|0
1655288250000|2022-06-15 10:17:30|585.6||585.6||585.6||585.6||0
1655288260000|2022-06-15 10:17:40|585.5|585|585.3|584.7|585.5|585|585.2|584.7|934
1655288270000|2022-06-15 10:17:50|585.2|584.6|585|584.6|585.2|584.6|585|584.6|0
1655288280000|2022-06-15 10:18:00|585.1|584.7|585|584.6|585.3|585|585|584.6|2400
1655288290000|2022-06-15 10:18:10|585.2|584.7|585.3|584.9|585.4|584.9|585.2|584.7|1561
1655288300000|2022-06-15 10:18:20|585.4|584.8|585.1|584.7|585.4|584.8|585.1|584.7|0
1655288310000|2022-06-15 10:18:30|585|584.6|585.1|584.6|585.2|584.6|585|584.6|0
1655288320000|2022-06-15 10:18:40|585|584.7|585.6|585.1|585.6|585.2|585|584.7|917
1655288330000|2022-06-15 10:18:50|585.4|585.2|585.4|585.1|585.8|585.4|585.4|585.1|1067
1655288340000|2022-06-15 10:19:00|585.5|585.2|585.6|585.1|585.7|585.3|585.4|585.1|1550
1655288350000|2022-06-15 10:19:10|585.7|585.2|585.6|585.2|585.7|585.3|585.6|585.2|200
1655288360000|2022-06-15 10:19:20|585.7|585.3|585.5|585.2|585.7|585.3|585.5|585.2|0
1655288390000|2022-06-15 10:19:50|585.6|585.3|585.7|585.3|585.7|585.3|585.6|585.3|0
1655288400000|2022-06-15 10:20:00|585.6|585.2|585.4|585.1|585.6|585.2|585.4|585.1|3
1655288410000|2022-06-15 10:20:10|585.5||585.5||585.6||585.5||0
1655288420000|2022-06-15 10:20:20|585.4|585|585.3|585|585.4|585|585.3|585|423
1655288430000|2022-06-15 10:20:30|585.4||585.4||585.4||585.4||0
1655288440000|2022-06-15 10:20:40|585.3|584.9|585.1|584.7|585.4|584.9|585.1|584.6|93
1655288450000|2022-06-15 10:20:50|585.2|584.6|584.9|584.6|585.2|584.7|584.8|584.6|737
1655288460000|2022-06-15 10:21:00|585||585.1||585.1||585||0
1655288480000|2022-06-15 10:21:20|585||585||585||585||0
1655288490000|2022-06-15 10:21:30|585.2|584.7|585.4|584.9|585.4|585|585.2|584.7|1683
1655288500000|2022-06-15 10:21:40||585||585||585||585|0
1655288520000|2022-06-15 10:22:00|585.3|584.9|586.3|585.8|586.3|585.8|585.3|584.9|19710
1655288530000|2022-06-15 10:22:10|586.2|585.9|586.5|586|586.5|586|585.9|585.9|4587
1655288540000|2022-06-15 10:22:20|586.4|585.6|585.4|584.8|586.4|585.8|585.2|584.8|20857
1655288550000|2022-06-15 10:22:30|585.5|584.9|585.5|584.9|585.6|585.2|585.5|584.9|0
1655288560000|2022-06-15 10:22:40||585.1||585.1||585.1||585.1|0
1655288570000|2022-06-15 10:22:50|585.6||585.4||585.6||585.4||0
1655288580000|2022-06-15 10:23:00|585.5||585.6||585.6||585.5||0
1655288590000|2022-06-15 10:23:10|585.5|585.2|585.7|585.3|585.7|585.4|585.2|585.1|3713
1655288610000|2022-06-15 10:23:30||585.2||585.2||585.2||585.2|0
1655288620000|2022-06-15 10:23:40|585.6|585.3|585.3|585.1|585.6|585.4|585.3|585.1|4372
1655288630000|2022-06-15 10:23:50|585.2|584.9|585.2|584.9|585.2|584.9|585.2|584.9|792
1655288640000|2022-06-15 10:24:00|585.3||585.3||585.3||585.2||0
1655288650000|2022-06-15 10:24:10|585.2|584.7|585.1|584.9|585.2|584.9|584.9|584.7|1580
1655288660000|2022-06-15 10:24:20|585.2||585.3||585.3||585.2||0
1655288670000|2022-06-15 10:24:30|585.4|585|585.2|584.9|585.4|585|585.2|584.9|0
1655288680000|2022-06-15 10:24:40|585.3||585.2||585.3||585.2||0
1655288690000|2022-06-15 10:24:50|585.3||585.3||585.3||585.3||0
1655288700000|2022-06-15 10:25:00|585.4|585|585.3|584.9|585.4|585.1|585.3|584.9|6522
1655288710000|2022-06-15 10:25:10|585.2|585|585.2|584.9|585.3|585|585.2|584.9|1020
1655288720000|2022-06-15 10:25:20|585.1|584.8|585.1|584.8|585.3|584.9|584.9|584.8|968
1655288730000|2022-06-15 10:25:30|585|584.7|585|584.6|585|584.7|584.9|584.6|1807
1655288740000|2022-06-15 10:25:40|585.1|584.7|584.8|584.6|585.1|584.7|584.7|584.6|16281
1655288750000|2022-06-15 10:25:50|584.9||584.9||584.9||584.9||0
1655288760000|2022-06-15 10:26:00|584.8|584.7|584.9|584.6|584.9|584.7|584.8|584.6|3751
1655288770000|2022-06-15 10:26:10|585|584.7|585.4|585.1|585.6|585.2|585|584.7|13320
1655288780000|2022-06-15 10:26:20|585.3|585|586.5|586|586.5|586|585.2|584.9|50473
1655288790000|2022-06-15 10:26:30|586.4||586.5||586.5||586.3||0
1655288800000|2022-06-15 10:26:40|586.6|586.1|586.9|586.4|587.2|586.7|586.6|586.1|3019
1655288810000|2022-06-15 10:26:50||586.5||586.5||586.5||586.5|0
1655288820000|2022-06-15 10:27:00|587.1|586.6|586.7|586.2|587.2|586.9|586.7|586.2|3611
1655288830000|2022-06-15 10:27:10||586.3||586.2||586.3||586.2|0
1655288840000|2022-06-15 10:27:20|586.8|586.3|586.6|586.2|586.8|586.4|586.6|586.2|228
1655288850000|2022-06-15 10:27:30|586.5|586.1|586.4|585.9|586.5|586.1|586.4|585.9|1477
1655288860000|2022-06-15 10:27:40|585.9|585.8|586.2|585.7|586.3|585.9|585.9|585.7|10221
1655288900000|2022-06-15 10:28:20|586.3|585.8|586.5|586.1|586.5|586.1|586.3|585.8|600
1655288910000|2022-06-15 10:28:30||586.2||586.1||586.3||586.1|0
1655288920000|2022-06-15 10:28:40|586.6|586.2|586.5|586.1|586.6|586.2|586.5|586.1|0
1655288930000|2022-06-15 10:28:50|586.6|586.2|586.5|586.2|586.8|586.2|586.5|586.2|0
1655288940000|2022-06-15 10:29:00|586.6||586.6||586.8||586.6||0
1655288950000|2022-06-15 10:29:10|586.5|586|586.2|585.7|586.5|586|586.2|585.7|2594
1655288960000|2022-06-15 10:29:20||585.8||585.8||585.9||585.8|0
1655288970000|2022-06-15 10:29:30|586.4|585.9|586.4|586|586.4|586|586.4|585.8|404
1655288980000|2022-06-15 10:29:40|586.5|586.1|586.7|586.2|586.7|586.4|586.5|586.1|249
1655288990000|2022-06-15 10:29:50|586.6||586.4||586.6||586.4||250
1655289000000|2022-06-15 10:30:00|586.6||586.6||586.6||586.6||0
1655289010000|2022-06-15 10:30:10|586.5|586.1|586.3|586|586.5|586.1|586.3|585.9|343
1655289020000|2022-06-15 10:30:20|586.2|585.9|586.1|585.7|586.3|585.9|586.1|585.7|432
1655289030000|2022-06-15 10:30:30|586.3|585.8|586.3|585.8|586.3|585.8|586|585.7|717
1655289040000|2022-06-15 10:30:40|586.2|585.7|585.9|585.5|586.2|585.7|585.9|585.5|0
1655289050000|2022-06-15 10:30:50|585.8|585.4|585.8|585.5|585.8|585.5|585.8|585.4|0
1655289060000|2022-06-15 10:31:00|585.9|585.6|586.1|586|586.1|586|585.9|585.6|2194
1655289070000|2022-06-15 10:31:10|586.2|586.1|586.1|585.7|586.2|586.1|586.1|585.7|11843
1655289080000|2022-06-15 10:31:20|586|585.8|586|585.7|586|585.8|586|585.7|0
1655289090000|2022-06-15 10:31:30||585.9||585.7||585.9||585.6|2
1655289100000|2022-06-15 10:31:40|585.8|585.6|585.8|585.6|585.8|585.6|585.8|585.6|0
1655289130000|2022-06-15 10:32:10|586|585.7|586.1|585.8|586.1|586|586|585.6|7998
1655289140000|2022-06-15 10:32:20||585.7||585.7||585.8||585.7|2
1655289150000|2022-06-15 10:32:30|586||586||586||586||0
1655289160000|2022-06-15 10:32:40||585.6||585.7||585.7||585.6|0
1655289180000|2022-06-15 10:33:00|586.1|585.8|586.1|585.6|586.1|585.8|585.8|585.6|10000
1655289190000|2022-06-15 10:33:10|586.2|585.7|586.3|585.9|586.3|585.9|586.2|585.7|0
1655289200000|2022-06-15 10:33:20|586.4|586|586.4|585.9|586.6|586.2|586.3|585.9|1641
1655289210000|2022-06-15 10:33:30|586.3|585.8|586.2|585.8|586.3|585.9|586.2|585.8|0
1655289220000|2022-06-15 10:33:40|586.3|585.9|586.5|586.3|586.5|586.4|586.3|585.9|5441
1655289230000|2022-06-15 10:33:50||586.4||586.4||586.4||586.4|0
1655289260000|2022-06-15 10:34:20|586.4|586.3|586.5|586.4|586.5|586.4|586.4|586.1|1500
1655289270000|2022-06-15 10:34:30|586.4|586.2|586.5|586.2|586.5|586.4|586.4|586.1|72693
1655289280000|2022-06-15 10:34:40|586.4|586.3|586.2|585.9|586.4|586.3|586.2|585.9|1265
1655289290000|2022-06-15 10:34:50|586.3|585.8|586|585.5|586.3|585.8|586|585.5|0
1655289310000|2022-06-15 10:35:10||585.4||585.4||585.4||585.4|0
1655289320000|2022-06-15 10:35:20|585.9|585.5|585.3|585|585.9|585.6|585.3|585|14208
1655289330000|2022-06-15 10:35:30|585.4|585.1|585.5|585.1|585.5|585.3|585.4|585.1|1830
1655289340000|2022-06-15 10:35:40||585||585||585||585|0
1655289350000|2022-06-15 10:35:50|585.6|585.1|585.6|585.4|585.6|585.4|585.6|585.1|5902
1655289360000|2022-06-15 10:36:00|585.7|585.5|585.9|585.5|585.9|585.5|585.7|585.4|763
1655289370000|2022-06-15 10:36:10|585.8|585.4|585.6|585.1|585.8|585.4|585.6|585.1|432
1655289380000|2022-06-15 10:36:20||585.2||585.2||585.2||585.2|0
1655289390000|2022-06-15 10:36:30|585.7|585.3|585.7|585.3|585.7|585.3|585.7|585.3|100
1655289400000|2022-06-15 10:36:40|585.8|585.4|585.6|585.2|585.8|585.4|585.5|585.2|54
1655289410000|2022-06-15 10:36:50|585.5|585.1|585.4|585|585.5|585.1|585.3|585|397
1655289420000|2022-06-15 10:37:00|585.5|585.1|585.5|585|585.5|585.1|585.5|585|0
1655289430000|2022-06-15 10:37:10|585.6|585.1|585.6|585.1|585.6|585.2|585.5|585.1|4859
1655289440000|2022-06-15 10:37:20|585.5|585|585.4|585|585.5|585|585.4|585|1895
1655289470000|2022-06-15 10:37:50|585.3||585.3||585.3||585.3||0
1655289480000|2022-06-15 10:38:00|585.4|585.1|585.5|585.1|585.5|585.2|585.4|585|653
1655289490000|2022-06-15 10:38:10|585.6|585|585.5|585|585.6|585.2|585.5|585|1000
1655289500000|2022-06-15 10:38:20|585.4||585.4||585.4||585.4||0
1655289520000|2022-06-15 10:38:40|585.5|585.1|585.5|585.1|585.5|585.1|585.5|585.1|17
1655289530000|2022-06-15 10:38:50|585.6|585.2|585.5|585|585.6|585.3|585.5|585|6088
1655289550000|2022-06-15 10:39:10||585.1||585.1||585.1||585.1|0
1655289560000|2022-06-15 10:39:20||585.2||585.1||585.2||585.1|0
1655289570000|2022-06-15 10:39:30|585.4|585|585.4|585|585.4|585|585.4|585|0
1655289580000|2022-06-15 10:39:40|585.3||585.3||585.3||585.2||852
1655289590000|2022-06-15 10:39:50||585.1||585||585.1||585|0
1655289600000|2022-06-15 10:40:00|585.4|585.1|585.6|585.2|585.6|585.2|585.4|585|1230
1655289630000|2022-06-15 10:40:30|585.5|585.1|585.4|585|585.5|585.1|585.4|585|0
1655289640000|2022-06-15 10:40:40|585.5|585.1|585.4|585|585.5|585.1|585.4|585|0
1655289650000|2022-06-15 10:40:50||585.1||585.1||585.2||585|0
1655289660000|2022-06-15 10:41:00||585||585.1||585.2||585|0
1655289670000|2022-06-15 10:41:10||585||585||585.2||585|0
1655289680000|2022-06-15 10:41:20||585.1||585.1||585.2||585.1|0
1655289690000|2022-06-15 10:41:30||585.2||585.2||585.2||585.1|0
1655289700000|2022-06-15 10:41:40|585.5|585.1|585.5|585.1|585.5|585.2|585.4|585|467
1655289710000|2022-06-15 10:41:50|585.4|585|585.4|585|585.4|585|585.4|585|0
1655289720000|2022-06-15 10:42:00|585.3|584.9|585.1|584.6|585.3|584.9|585|584.6|437
1655289740000|2022-06-15 10:42:20|585|584.5|585.2|584.9|585.2|585|584.9|584.5|100
1655289750000|2022-06-15 10:42:30|585.1|585|585.1|584.6|585.1|585|585.1|584.6|349
1655289760000|2022-06-15 10:42:40|585|584.5|585|584.7|585|584.7|584.6|584.4|2454
1655289770000|2022-06-15 10:42:50|585.1|584.8|585.1|584.8|585.1|584.9|585.1|584.8|1855
1655289780000|2022-06-15 10:43:00||584.7||584.7||584.7||584.7|0
1655289790000|2022-06-15 10:43:10||584.8||584.8||584.8||584.8|0
1655289810000|2022-06-15 10:43:30|||||||||1000
1655289820000|2022-06-15 10:43:40|585|584.9|585.1|584.8|585.1|584.9|585|584.8|0
1655289850000|2022-06-15 10:44:10|585|584.7|584.7|584.4|585|584.7|584.7|584.4|264
1655289860000|2022-06-15 10:44:20|584.5||584.5||584.5||584.5||0
1655289880000|2022-06-15 10:44:40|584.6||584.7||584.7||584.6||1347
1655289890000|2022-06-15 10:44:50|584.6|584.3|584.2|583.7|584.6|584.3|584.2|583.7|1586
1655289900000|2022-06-15 10:45:00|584|583.6|583.8|583.6|584|583.6|583.8|583.6|0
1655289910000|2022-06-15 10:45:10|583.9|583.5|583.9|583.6|583.9|583.7|583.9|583.4|100
1655289920000|2022-06-15 10:45:20||583.5||583.4||583.5||583.3|0
1655289930000|2022-06-15 10:45:30|583.6|583.6|583.9|583.6|583.9|583.7|583.6|583.6|1036
1655289940000|2022-06-15 10:45:40||583.7||583.7||583.7||583.7|0
1655289960000|2022-06-15 10:46:00|584|583.9|584|583.8|584|583.9|583.9|583.7|11679
1655289980000|2022-06-15 10:46:20|584.1|583.9|584.2|584|584.3|584|584.1|583.9|993
1655290020000|2022-06-15 10:47:00|584.3|584.1|584.3|584|584.3|584.1|584.3|584|1
1655290040000|2022-06-15 10:47:20|584.4|584.1|584.6|584.3|584.6|584.3|584.4|584.1|888
1655290060000|2022-06-15 10:47:40||584.4||584.4||584.4||584.4|0
1655290070000|2022-06-15 10:47:50|584.7|584.5|584.9|584.6|584.9|584.6|584.7|584.4|400
1655290080000|2022-06-15 10:48:00|585|584.7|585.1|584.7|585.1|584.8|585|584.7|0
1655290090000|2022-06-15 10:48:10|585|584.6|585|584.6|585|584.6|585|584.6|0
1655290110000|2022-06-15 10:48:30||584.7||584.6||584.7||584.6|33
1655290130000|2022-06-15 10:48:50|585.1|584.7|585.3|584.8|585.4|585|585.1|584.7|2948
1655290150000|2022-06-15 10:49:10|585.2|584.7|585.1|584.7|585.2|584.7|585.1|584.7|0
1655290170000|2022-06-15 10:49:30|585|584.6|584.3|583.9|585|584.7|584.3|583.9|14298
1655290190000|2022-06-15 10:49:50|584.2||584.2||584.2||584.2||0
1655290200000|2022-06-15 10:50:00|584.1|583.6|583.9|583.4|584.1|583.7|583.9|583.4|6253
1655290220000|2022-06-15 10:50:20|584|583.6|584.2|583.8|584.2|584|584|583.5|6598
1655290240000|2022-06-15 10:50:40|584.1|583.6|583.9|583.4|584.1|583.7|583.8|583.4|2220
1655290250000|2022-06-15 10:50:50|583.7|583.3|583.7|583.3|583.7|583.3|583.7|583.3|0
1655290260000|2022-06-15 10:51:00|583.8|583.4|583.9|583.5|583.9|583.6|583.8|583.4|100
1655290270000|2022-06-15 10:51:10|584|583.6|584.1|583.7|584.1|583.8|584|583.6|822
1655290300000|2022-06-15 10:51:40|583.9|583.8|584.3|584.1|584.3|584.1|583.9|583.8|962
1655290310000|2022-06-15 10:51:50|584.4||584.4||584.4||584.4||0
1655290330000|2022-06-15 10:52:10|584.5|584.2|584.5|584|584.5|584.3|584.4|584|8204
1655290340000|2022-06-15 10:52:20|584.4|584.1|584.4|584.1|584.4|584.2|584.4|584.1|0
1655290350000|2022-06-15 10:52:30|584.5||584.5||584.5||584.5||0
1655290360000|2022-06-15 10:52:40|584.4|584|584|583.5|584.4|584|583.7|583.5|5337
1655290370000|2022-06-15 10:52:50|583.9|583.4|583.7|583.4|583.9|583.4|583.6|583.1|775
1655290380000|2022-06-15 10:53:00|583.8|583.5|583.9|583.5|583.9|583.6|583.8|583.5|100
1655290390000|2022-06-15 10:53:10|584|583.6|584.1|583.7|584.1|583.8|584|583.5|1362
1655290400000|2022-06-15 10:53:20|584.2|583.8|584.3|584|584.3|584|584.2|583.8|2000
1655290410000|2022-06-15 10:53:30|584.4|584.1|584.5|584.1|584.5|584.1|584.4|584.1|0
1655290420000|2022-06-15 10:53:40|584.4|584|584.4|584|584.4|584|584.4|584|0
1655290430000|2022-06-15 10:53:50|584.3|583.9|584.2|583.8|584.3|583.9|584.2|583.8|50
1655290440000|2022-06-15 10:54:00|584.3|583.9|584.3|583.9|584.3|584|584.3|583.9|2000
1655290450000|2022-06-15 10:54:10|584.2|583.8|584.2|583.8|584.2|583.9|584.2|583.8|0
1655290470000|2022-06-15 10:54:30|584.1|583.7|584.1|583.7|584.1|583.7|584|583.7|0
1655290480000|2022-06-15 10:54:40|584|583.6|583.9|583.6|584|583.6|583.9|583.6|89
1655290490000|2022-06-15 10:54:50|584|583.7|584|583.6|584|583.7|583.9|583.6|50
1655290510000|2022-06-15 10:55:10|584.1|583.7|584.2|583.8|584.2|583.9|584.1|583.7|754
1655290520000|2022-06-15 10:55:20||583.9||583.9||583.9||583.9|0
1655290530000|2022-06-15 10:55:30||584||584||584||584|0
1655290540000|2022-06-15 10:55:40|584.3|583.9|584.5|584.1|584.5|584.1|584.3|583.9|1
1655290560000|2022-06-15 10:56:00||584.2||584.2||584.2||584.2|0
1655290570000|2022-06-15 10:56:10||584.1||584.1||584.1||584.1|0
1655290580000|2022-06-15 10:56:20|584.4|584|584.4|584|584.4|584|584.4|584|0
1655290590000|2022-06-15 10:56:30|584.5|584.1|584.5|584.1|584.5|584.1|584.5|584.1|0
1655290600000|2022-06-15 10:56:40|584.4|584|584.3|583.9|584.4|584|584.3|583.9|1656
1655290610000|2022-06-15 10:56:50|584|583.8|584|583.8|584|583.9|584|583.7|2595
1655290620000|2022-06-15 10:57:00||583.9||583.8||583.9||583.8|3160
1655290630000|2022-06-15 10:57:10|584.1|583.9|584.2|584|584.2|584|584.1|583.8|1131
1655290640000|2022-06-15 10:57:20|584.1|583.9|584.1|583.7|584.2|583.9|584.1|583.6|1832
1655290660000|2022-06-15 10:57:40|584|583.6|584|583.6|584|583.6|584|583.6|0
1655290670000|2022-06-15 10:57:50|583.9|583.5|583.7|583.4|583.9|583.5|583.7|583.3|597
1655290680000|2022-06-15 10:58:00|583.8|583.5|583.8|583.5|583.8|583.5|583.8|583.5|647
1655290690000|2022-06-15 10:58:10|583.9|583.6|584|583.7|584|583.7|583.9|583.6|2024
1655290700000|2022-06-15 10:58:20||583.6||583.6||583.7||583.6|0
1655290750000|2022-06-15 10:59:10|583.9|583.5|583.9|583.5|583.9|583.5|583.9|583.5|0
1655290760000|2022-06-15 10:59:20||583.6||583.6||583.6||583.6|0
1655290930000|2022-06-15 11:02:10|584|583.5|584.1|583.6|584.4|583.8|584|583.5|18570
1655290940000|2022-06-15 11:02:20|584|583.7|584|583.6|584.1|583.7|584|583.6|0
1655290950000|2022-06-15 11:02:30|584.1||584.1||584.1||584.1||0
1655290970000|2022-06-15 11:02:50|584.2|583.7|584|583.5|584.3|583.9|583.8|583.4|8899
1655290980000|2022-06-15 11:03:00|583.9||584||584||583.9||0
1655290990000|2022-06-15 11:03:10|583.9||583.9||584||583.9||0
1655291000000|2022-06-15 11:03:20|584|583.6|584|583.6|584|583.6|584|583.6|2000
1655291010000|2022-06-15 11:03:30|583.9|583.5|583.9|583.5|583.9|583.5|583.9|583.5|0
1655291020000|2022-06-15 11:03:40|583.8||583.8||583.8||583.8||0
1655291030000|2022-06-15 11:03:50|583.7|583.4|583.6|583.3|583.7|583.4|583.6|583.3|52
1655291050000|2022-06-15 11:04:10|||||||||300
1655291070000|2022-06-15 11:04:30|583.7||583.5||583.8||583.5||0
1655291080000|2022-06-15 11:04:40|583.4||583.5||583.5||583.4||3038
1655291120000|2022-06-15 11:05:20|583.4||583.5||583.5||583.4||3200
1655291140000|2022-06-15 11:05:40|583.6|583.4|583.6|583.4|583.6|583.4|583.6|583.4|0
1655291150000|2022-06-15 11:05:50|583.7|583.5|584.1|583.7|584.1|583.7|583.7|583.4|73
1655291160000|2022-06-15 11:06:00|584.2|583.8|584.2|583.8|584.2|583.9|584.2|583.8|0
1655291170000|2022-06-15 11:06:10|584.1|583.9|584.1|583.8|584.3|583.9|584.1|583.8|1000
1655291180000|2022-06-15 11:06:20|584|583.9|583.9|583.7|584|583.9|583.9|583.7|1381
1655291190000|2022-06-15 11:06:30|584|583.8|584.1|583.7|584.1|583.9|584|583.7|1214
1655291210000|2022-06-15 11:06:50|584|583.8|584.1|583.7|584.1|583.8|584|583.7|175
1655291250000|2022-06-15 11:07:30|584||584||584||584||0
1655291260000|2022-06-15 11:07:40|584.1|583.8|583.7|583.4|584.1|583.8|583.7|583.4|2307
1655291290000|2022-06-15 11:08:10|583.6||583.6||583.6||583.6||0
1655291300000|2022-06-15 11:08:20|583.5|583.3|583.4|583.3|583.6|583.3|583.4|583.3|412
1655291310000|2022-06-15 11:08:30|||||||||1698
1655291320000|2022-06-15 11:08:40|583.5|583.4|583.5|583.4|583.5|583.4|583.5|583.4|462
1655291330000|2022-06-15 11:08:50|583.6|583.3|583.6|583.4|583.6|583.4|583.6|583.3|193
1655291340000|2022-06-15 11:09:00|583.7|583.5|583.6|583.3|583.7|583.5|583.4|583.3|13237
1655291370000|2022-06-15 11:09:30|583.5||583.4||583.5||583.4||1461
1655291380000|2022-06-15 11:09:40|583.3|583.2|583|582.8|583.4|583.2|582.9|582.7|20817
1655291410000|2022-06-15 11:10:10|583.1|582.9|583.2|582.9|583.2|582.9|583.1|582.8|5532
1655291450000|2022-06-15 11:10:50||583||582.9||583||582.9|1400
1655291490000|2022-06-15 11:11:30|583.3|583|583.4|583.2|583.4|583.2|583.2|582.9|1297
1655291500000|2022-06-15 11:11:40||583.1||583.1||583.1||583|0
1655291510000|2022-06-15 11:11:50|||||||||308
1655291520000|2022-06-15 11:12:00|583.3|583.2|583.4|583.2|583.4|583.2|583.3|583.1|200
1655291530000|2022-06-15 11:12:10|583.5|583.1|583.5|583.2|583.5|583.3|583.5|583.1|160
1655291550000|2022-06-15 11:12:30|583.6|583.3|583.7|583.5|583.7|583.5|583.6|583.3|841
1655291570000|2022-06-15 11:12:50|583.8|583.6|584.4|584.1|584.7|584.2|583.8|583.6|369
1655291580000|2022-06-15 11:13:00|584.3|584|584.2|583.8|584.3|584|584.2|583.8|2
1655291590000|2022-06-15 11:13:10|584.3|583.9|584.4|584|584.5|584.1|584.3|583.9|0
1655291600000|2022-06-15 11:13:20|584.3|583.9|584.3|583.9|584.3|583.9|584.3|583.9|0
1655291610000|2022-06-15 11:13:30|584.4|584|584.7|584.2|584.8|584.4|584.4|584|2791
1655291630000|2022-06-15 11:13:50|584.6|584.1|584.5|584|584.6|584.1|584.4|584|0
1655291640000|2022-06-15 11:14:00|584.6|584.1|584.5|584.1|584.6|584.2|584.5|584.1|0
1655291650000|2022-06-15 11:14:10|584.4|584|584.4|584|584.4|584|584.4|583.9|0
1655291670000|2022-06-15 11:14:30||584.1||584||584.1||584|0
1655291680000|2022-06-15 11:14:40||584.1||584||584.1||584|0
1655291690000|2022-06-15 11:14:50|584.3||584.4||584.4||584.3||0
1655291700000|2022-06-15 11:15:00||584.1||584||584.1||584|0
1655291710000|2022-06-15 11:15:10|584.5|584.1|584.4|584.2|584.5|584.2|584.4|584|223
1655291720000|2022-06-15 11:15:20|584.5|584.3|584.5|584.4|584.5|584.4|584.5|584.3|209
1655291730000|2022-06-15 11:15:30||584.3||584||584.3||584|827
1655291740000|2022-06-15 11:15:40|584.4||584.4||584.4||584.4||0
1655291750000|2022-06-15 11:15:50|584.5|584.1|584.5|584.1|584.5|584.2|584.5|584|222
1655291760000|2022-06-15 11:16:00|||||||||52
1655291770000|2022-06-15 11:16:10|584.4|584|584.5|584.1|584.5|584.1|584.4|584|0
1655291790000|2022-06-15 11:16:30|584.4|584|584.4|584|584.4|584|584.4|584|0
1655291800000|2022-06-15 11:16:40|584.5|584.1|584.5|584|584.5|584.1|584.5|584|0
1655291810000|2022-06-15 11:16:50|584.4||584.4||584.4||584.4||0
1655291820000|2022-06-15 11:17:00|584.5|584.1|584.5|584.1|584.5|584.2|584.5|584.1|1579
1655291830000|2022-06-15 11:17:10|584.4|584|584.4|584|584.4|584|584.4|584|0
1655291850000|2022-06-15 11:17:30||584.1||584.1||584.1||584.1|0
1655291870000|2022-06-15 11:17:50||584||584||584||584|0
1655291880000|2022-06-15 11:18:00||584.1||584||584.1||584|0
1655291910000|2022-06-15 11:18:30|584.3||584.3||584.3||584.3||275
1655291920000|2022-06-15 11:18:40|584.2||584.2||584.2||584.2||0
1655291930000|2022-06-15 11:18:50|584.1|583.9|583.7|583.5|584.1|583.9|583.7|583.5|148
1655291940000|2022-06-15 11:19:00|583.6|583.3|583.6|583.2|583.6|583.3|583.6|583.1|649
1655291960000|2022-06-15 11:19:20|583.5|583.1|583.2|582.9|583.5|583.1|583.2|582.9|544
1655291990000|2022-06-15 11:19:50||582.8||582.9||582.9||582.8|0
1655292000000|2022-06-15 11:20:00|583.1|582.8|583.1|582.8|583.1|582.8|583.1|582.7|3555
1655292010000|2022-06-15 11:20:10||582.9||582.9||582.9||582.9|0
1655292020000|2022-06-15 11:20:20||582.8||582.8||582.8||582.8|3
1655292040000|2022-06-15 11:20:40|583|582.7|583.2|582.9|583.2|583|583|582.7|7490
1655292050000|2022-06-15 11:20:50||582.8||582.8||582.8||582.8|0
1655292060000|2022-06-15 11:21:00||582.9||582.8||582.9||582.8|0
1655292120000|2022-06-15 11:22:00||582.9||582.9||583||582.9|466
1655292130000|2022-06-15 11:22:10|583.3|583|583.3|583|583.3|583.1|583.3|583|473
1655292140000|2022-06-15 11:22:20||582.9||582.9||582.9||582.9|0
1655292150000|2022-06-15 11:22:30|583.2||583.2||583.2||583.2||0
1655292160000|2022-06-15 11:22:40|583.3||583.2||583.3||583.2||0
1655292180000|2022-06-15 11:23:00|583.1|582.8|583.1|582.8|583.1|582.8|583.1|582.8|0
1655292190000|2022-06-15 11:23:10|583.2|582.9|583.2|582.9|583.3|582.9|583.2|582.9|0
1655292210000|2022-06-15 11:23:30|583.1|582.8|583|582.8|583.1|582.8|582.8|582.7|20577
1655292220000|2022-06-15 11:23:40|583.1|582.9|583.2|582.8|583.2|582.9|583|582.8|1083
1655292240000|2022-06-15 11:24:00||582.9||582.9||582.9||582.9|0
1655292250000|2022-06-15 11:24:10|583.3|583|583.3|582.9|583.3|583|583.3|582.9|1000
1655292260000|2022-06-15 11:24:20|583.2|583|583.3|583|583.4|583|583.2|583|279
1655292280000|2022-06-15 11:24:40|583.4|583.2|583.7|583.4|583.7|583.5|583.4|583.2|5290
1655292290000|2022-06-15 11:24:50|583.8|583.3|583.8|583.3|583.8|583.3|583.8|583.3|0
1655292300000|2022-06-15 11:25:00||583.4||583.4||583.4||583.4|0
1655292310000|2022-06-15 11:25:10|583.9|583.8|583.6|583.3|584.1|583.9|583.6|583.3|5360
1655292320000|2022-06-15 11:25:20|583.7||583.7||583.7||583.7||0
1655292340000|2022-06-15 11:25:40|583.8|583.4|583.9|583.6|584|583.6|583.8|583.4|0
1655292350000|2022-06-15 11:25:50|584||584||584||584||0
1655292370000|2022-06-15 11:26:10|584.1|583.7|584.1|583.7|584.1|583.7|584|583.7|0
1655292380000|2022-06-15 11:26:20||583.8||583.8||583.8||583.8|0
1655292400000|2022-06-15 11:26:40|584|583.7|583.9|583.7|584|583.7|583.9|583.7|0
1655292420000|2022-06-15 11:27:00|583.8|583.6|583.9|583.5|583.9|583.6|583.8|583.4|300
1655292430000|2022-06-15 11:27:10|584|583.6|584|583.6|584|583.6|583.9|583.6|0
1655292440000|2022-06-15 11:27:20||583.7||583.6||583.7||583.6|0
1655292460000|2022-06-15 11:27:40||583.7||583.7||583.7||583.7|0
1655292480000|2022-06-15 11:28:00|583.9||583.9||583.9||583.9||0
1655292490000|2022-06-15 11:28:10|584||584||584||584||0
1655292500000|2022-06-15 11:28:20|583.9||583.9||584||583.9||182
1655292510000|2022-06-15 11:28:30|584||583.9||584||583.9||0
1655292520000|2022-06-15 11:28:40|584||584||584||584||0
1655292570000|2022-06-15 11:29:30||583.8||583.8||583.8||583.8|0
1655292590000|2022-06-15 11:29:50|584.2|584.1|584.2|583.8|584.2|584.1|584.1|583.8|15000
1655292600000|2022-06-15 11:30:00|584.1||584.1||584.1||584.1||0
1655292610000|2022-06-15 11:30:10|584|583.7|583.9|583.6|584|583.7|583.9|583.6|125
1655292630000|2022-06-15 11:30:30|584|583.7|584|583.8|584|583.8|584|583.7|184
1655292640000|2022-06-15 11:30:40|584.1|583.9|584.1|583.8|584.1|583.9|584.1|583.8|185
1655292660000|2022-06-15 11:31:00||583.7||583.7||583.7||583.7|0
1655292670000|2022-06-15 11:31:10|584|583.6|584|583.6|584|583.6|584|583.6|0
1655292690000|2022-06-15 11:31:30|584.1|583.7|584.1|583.7|584.2|584|584.1|583.7|1632
1655292720000|2022-06-15 11:32:00|584|583.6|584.1|583.7|584.1|583.7|584|583.6|0
1655292730000|2022-06-15 11:32:10|584.2|583.8|584.2|583.9|584.2|583.9|584.2|583.8|0
1655292800000|2022-06-15 11:33:20|584.1|583.8|583.9|583.6|584.1|583.8|583.8|583.6|0
1655292810000|2022-06-15 11:33:30|583.8||583.9||583.9||583.8||0
1655292830000|2022-06-15 11:33:50|583.8||583.9||583.9||583.8||0
1655292910000|2022-06-15 11:35:10|583.8|583.5|583.8|583.5|583.8|583.5|583.7|583.5|114
1655292940000|2022-06-15 11:35:40|583.9|583.6|583.9|583.6|583.9|583.6|583.9|583.6|0
1655292950000|2022-06-15 11:35:50|584.1|584|584.2|584|584.2|584|584|583.7|4200
1655292960000|2022-06-15 11:36:00|584.1|583.9|584.2|583.8|584.2|583.9|584.1|583.8|834
1655292970000|2022-06-15 11:36:10|584.1|583.7|584.4|584.1|584.5|584.2|584.1|583.7|8056
1655292980000|2022-06-15 11:36:20|584.5|584.2|584.6|584.3|584.6|584.4|584.5|584.2|1674
1655292990000|2022-06-15 11:36:30|584.5|584.2|584.5|584.1|584.5|584.2|584.5|584.1|93
1655293000000|2022-06-15 11:36:40|584.4||584.4||584.4||584.4||0
1655293010000|2022-06-15 11:36:50|584.3|584|584.3|584|584.4|584|584.3|584|86
1655293030000|2022-06-15 11:37:10|584.4|584.1|584.5|584.1|584.5|584.2|584.4|584.1|0
1655293040000|2022-06-15 11:37:20||584||584||584||584|0
1655293050000|2022-06-15 11:37:30|584.4||584.4||584.4||584.4||0
1655293070000|2022-06-15 11:37:50|584.3|584.5|584.5|584.2|584.6|584.5|584.3|584|5100
1655293080000|2022-06-15 11:38:00|584.6|584.3|584.6|584.3|584.6|584.3|584.6|584.3|0
1655293090000|2022-06-15 11:38:10||584.2||584.3||584.3||584.2|0
1655293100000|2022-06-15 11:38:20|584.5|584.2|584.5|584.1|584.5|584.2|584.4|584.1|105
1655293110000|2022-06-15 11:38:30|584.6|584.2|584.6|584.3|584.6|584.3|584.6|584.2|540
1655293120000|2022-06-15 11:38:40|584.5|584.2|584.4|584.1|584.5|584.2|584.4|584.1|0
1655293140000|2022-06-15 11:39:00|584.5|584.2|584.7|584.3|584.8|584.7|584.5|584.2|25127
1655293150000|2022-06-15 11:39:10|584.6|584.4|584.7|584.4|584.7|584.5|584.6|584.3|1051
1655293180000|2022-06-15 11:39:40|584.8|584.5|584.7|584.5|584.8|584.6|584.6|584.4|6148
1655293190000|2022-06-15 11:39:50|584.6|584.3|584.3|584|584.6|584.3|584.3|584|2342
1655293200000|2022-06-15 11:40:00|584.2||584.1||584.2||584.1||0
1655293210000|2022-06-15 11:40:10|584.2|583.9|584|583.7|584.2|583.9|584|583.7|191
1655293240000|2022-06-15 11:40:40|584.1|583.8|584.2|584|584.2|584|584.1|583.8|841
1655293250000|2022-06-15 11:40:50|584.3|583.9|584.4|584|584.5|584.2|584.2|583.9|2463
1655293260000|2022-06-15 11:41:00||583.9||584.1||584.1||583.9|0
1655293270000|2022-06-15 11:41:10||584||584||584||584|0
1655293280000|2022-06-15 11:41:20||584.1||584||584.1||584|0
1655293290000|2022-06-15 11:41:30||584.1||584.1||584.1||584.1|0
1655293300000|2022-06-15 11:41:40||584.2||584.2||584.2||584.2|0
1655293310000|2022-06-15 11:41:50|584.5|584.3|584.4|584.3|584.6|584.3|584.4|584.3|2342
1655293320000|2022-06-15 11:42:00|||||||||358
1655293360000|2022-06-15 11:42:40|584.5||584.4||584.6||584.4||1917
1655293370000|2022-06-15 11:42:50|||||||||500
1655293380000|2022-06-15 11:43:00|584.3|584.2|584|583.7|584.3|584.2|584|583.7|0
1655293400000|2022-06-15 11:43:20|583.7|583.6|583.9|583.6|583.9|583.6|583.7|583.5|1200
1655293410000|2022-06-15 11:43:30|584|583.7|584|583.7|584|583.7|584|583.7|0
1655293450000|2022-06-15 11:44:10|583.9|583.6|583.3|583|583.9|583.6|583.3|583|200
1655293460000|2022-06-15 11:44:20|583.4|583.1|583.5|583.1|583.5|583.3|583.4|583.1|1475
1655293470000|2022-06-15 11:44:30|583.6|583.2|583.8|583.4|583.9|583.4|583.6|583.2|853
1655293480000|2022-06-15 11:44:40|583.7||583.7||583.8||583.7||0
1655293490000|2022-06-15 11:44:50|583.6||583.7||583.7||583.6||0
1655293560000|2022-06-15 11:46:00|583.8|583.5|583.7|583.4|583.8|583.5|583.7|583.4|2519
1655293610000|2022-06-15 11:46:50||583.5||583.5||583.5||583.5|0
1655293620000|2022-06-15 11:47:00|583.8|583.6|583.7|583.6|583.8|583.6|583.7|583.4|1000
1655293630000|2022-06-15 11:47:10|583.8|583.7|584.7|584.3|584.7|584.3|583.8|583.7|2109
1655293640000|2022-06-15 11:47:20|584.6|584.2|584.5|584.2|584.6|584.3|584.4|584.2|2271
1655293650000|2022-06-15 11:47:30|584.6|584.3|584.5|584.2|584.6|584.3|584.4|584.2|1300
1655293660000|2022-06-15 11:47:40|584.6||584.5||584.6||584.5||0
1655293670000|2022-06-15 11:47:50|584.4|584.1|584.2|583.9|584.4|584.1|584.2|583.9|1154
1655293690000|2022-06-15 11:48:10|584.1|583.8|584|583.7|584.1|583.8|584|583.7|532
1655293700000|2022-06-15 11:48:20||583.6||583.6||583.6||583.6|0
1655293710000|2022-06-15 11:48:30|583.9||583.9||583.9||583.9||0
1655293720000|2022-06-15 11:48:40|584|583.7|584|583.8|584.1|583.8|583.9|583.7|2200
1655293730000|2022-06-15 11:48:50|584.1|583.9|584.2|583.9|584.3|584|584.1|583.9|1848
1655293740000|2022-06-15 11:49:00|584.3||584.4||584.4||584.3||0
1655293750000|2022-06-15 11:49:10|584.5|584|584.5|584.2|584.6|584.2|584.5|584|0
1655293780000|2022-06-15 11:49:40|584.6|584.3|584.5|584.3|584.7|584.4|584.5|584.3|197
1655293820000|2022-06-15 11:50:20|584.6|584.4|584.8|584.5|584.8|584.5|584.6|584.4|207
1655293830000|2022-06-15 11:50:30|584.9|584.6|584.9|584.5|584.9|584.6|584.9|584.5|0
1655293840000|2022-06-15 11:50:40|584.8|584.4|584.7|584.3|584.8|584.4|584.5|584.3|1739
1655293850000|2022-06-15 11:50:50||584.4||584.3||584.4||584.3|0
1655293860000|2022-06-15 11:51:00|584.8|584.4|586.2|585.9|586.2|586.1|584.8|584.4|15323
1655293870000|2022-06-15 11:51:10|586.1|586|585.8|585.5|586.2|586|585.8|585.5|3598
1655293880000|2022-06-15 11:51:20|585.7|585.4|585.4|585.1|585.7|585.4|585.4|585.1|133
1655293890000|2022-06-15 11:51:30|585.5|585.2|585.6|585.1|585.7|585.5|585.5|585.1|1221
1655293900000|2022-06-15 11:51:40|585.5|585|585.4|584.9|585.5|585|585.2|584.9|0
1655293910000|2022-06-15 11:51:50|585.3|585|585.2|584.8|585.3|585|585.2|584.8|0
1655293920000|2022-06-15 11:52:00|585.1|584.7|585|584.7|585.1|584.8|584.9|584.7|0
1655293930000|2022-06-15 11:52:10|585.1|584.8|585.2|584.7|585.3|584.9|585|584.7|410
1655293940000|2022-06-15 11:52:20|585.1||585.1||585.1||585.1||0
1655293950000|2022-06-15 11:52:30|585.2|584.8|585.2|584.9|585.2|584.9|585.2|584.8|0
1655293960000|2022-06-15 11:52:40||585||584.9||585||584.9|0
1655293970000|2022-06-15 11:52:50|585.3|585|585.4|585.1|585.4|585.1|585.3|584.9|383
1655293980000|2022-06-15 11:53:00|585.6|585.2|585.9|585.4|585.9|585.4|585.6|585.1|977
1655294010000|2022-06-15 11:53:30|585.8|585.3|585.7|585.3|585.8|585.3|585.4|585.1|363
1655294020000|2022-06-15 11:53:40||585.2||585.2||585.3||585.2|0
1655294030000|2022-06-15 11:53:50|585.6||585.6||585.6||585.6||0
1655294040000|2022-06-15 11:54:00|585.7|585.3|585.7|585.3|585.7|585.3|585.6|585.3|0
1655294060000|2022-06-15 11:54:20||585.4||585.3||585.4||585.3|100
1655294080000|2022-06-15 11:54:40|585.6||585.5||585.6||585.5||0
1655294090000|2022-06-15 11:54:50|585.6|585.4|585.7|585.4|585.7|585.4|585.6|585.4|0
1655294100000|2022-06-15 11:55:00|585.6|585.3|585.6|585.3|585.6|585.3|585.6|585.3|0
1655294110000|2022-06-15 11:55:10|585.7|585.4|585.7|585.4|585.7|585.4|585.7|585.4|0
1655294120000|2022-06-15 11:55:20|585.6|585.3|585.7|585.4|585.7|585.4|585.6|585.3|0
1655294130000|2022-06-15 11:55:30||585.3||585.3||585.3||585.3|0
1655294150000|2022-06-15 11:55:50|585.6||585.6||585.6||585.6||0
1655294160000|2022-06-15 11:56:00|585.5|585.2|585.4|585.1|585.5|585.2|585.4|585.1|1657
1655294180000|2022-06-15 11:56:20|585.5|585.2|585.7|585.5|585.7|585.5|585.5|585.2|1127
1655294210000|2022-06-15 11:56:50|585.8|585.6|585.9|585.5|585.9|585.7|585.8|585.5|878
1655294220000|2022-06-15 11:57:00|585.8|585.4|585.7|585.4|585.8|585.4|585.6|585.4|845
1655294230000|2022-06-15 11:57:10|585.6||585.6||585.7||585.6||0
1655294240000|2022-06-15 11:57:20|585.5|585.3|585.4|585.1|585.5|585.3|585.4|585.1|873
1655294260000|2022-06-15 11:57:40|585.3||585.3||585.3||585.3||18
1655294310000|2022-06-15 11:58:30|585.4|585.2|585.5|585.1|585.5|585.3|585.4|585.1|1314
1655294330000|2022-06-15 11:58:50||585.2||585.2||585.2||585.2|0
1655294350000|2022-06-15 11:59:10|585.4|585.3|585.4|585.1|585.4|585.3|585.4|585.1|0
1655294360000|2022-06-15 11:59:20|585.5|585.2|585.5|585.2|585.5|585.2|585.5|585.2|200
1655294380000|2022-06-15 11:59:40|585.4|585.1|585.4|585.1|585.4|585.1|585.4|585.1|0
1655294390000|2022-06-15 11:59:50|585.5|585.2|585.5|585.1|585.5|585.3|585.5|585.1|181
1655294400000|2022-06-15 12:00:00|585.4|585|585.2|585|585.4|585|585.2|585|135
1655294410000|2022-06-15 12:00:10|585.3|585.1|585.4|585.1|585.4|585.1|585.3|585.1|1000
1655294450000|2022-06-15 12:00:50||585.2||585.1||585.2||585.1|0
1655294490000|2022-06-15 12:01:30|585.3|585|585|584.7|585.3|585|585|584.7|10414
1655294500000|2022-06-15 12:01:40||584.8||584.8||584.8||584.8|0
1655294510000|2022-06-15 12:01:50|584.9|584.7|584.9|584.7|584.9|584.7|584.9|584.7|1
1655294520000|2022-06-15 12:02:00|584.8|584.6|584.6|584.3|584.8|584.6|584.6|584.3|1053
1655294530000|2022-06-15 12:02:10|584.7||584.7||584.7||584.7||0
1655294550000|2022-06-15 12:02:30||584.4||584.4||584.4||584.4|0
1655294560000|2022-06-15 12:02:40|584.6|584.3|584.5|584.1|584.6|584.3|584.5|584.1|0
1655294570000|2022-06-15 12:02:50||584.2||584.2||584.2||584.2|0
1655294580000|2022-06-15 12:03:00|584.6|584.3|584.8|584.5|584.8|584.6|584.6|584.3|2482
1655294610000|2022-06-15 12:03:30|584.9|584.6|584.9|584.6|584.9|584.6|584.9|584.6|958
1655294620000|2022-06-15 12:03:40||584.5||584.5||584.5||584.5|0
1655294650000|2022-06-15 12:04:10||584.6||584.6||584.6||584.6|0
1655294660000|2022-06-15 12:04:20||584.5||584.5||584.5||584.5|0
1655294670000|2022-06-15 12:04:30|584.8||584.8||584.8||584.8||0
1655294680000|2022-06-15 12:04:40|584.9||584.9||584.9||584.9||0
1655294700000|2022-06-15 12:05:00||584.6||584.5||584.6||584.5|0
1655294710000|2022-06-15 12:05:10|584.8||584.8||584.8||584.8||0
1655294720000|2022-06-15 12:05:20|584.9|584.6|585.1|585|585.2|585.1|584.9|584.5|3188
1655294730000|2022-06-15 12:05:30|585.2|585.1|585.4|585|585.5|585.3|585.2|585|2729
1655294740000|2022-06-15 12:05:40|585.3|584.9|585|584.7|585.3|584.9|585|584.7|938
1655294750000|2022-06-15 12:05:50||584.6||584.5||584.6||584.5|0
1655294760000|2022-06-15 12:06:00|584.9|584.4|584.5|584.2|584.9|584.4|584.5|584.2|630
1655294770000|2022-06-15 12:06:10|584.4|584.1|584.3|584|584.4|584.1|584.3|583.9|0
1655294780000|2022-06-15 12:06:20|584.4|584.1|584.1|583.6|584.4|584.2|584|583.6|3008
1655294790000|2022-06-15 12:06:30|584.2|583.7|584.2|583.8|584.2|583.9|584.2|583.7|0
1655294800000|2022-06-15 12:06:40|584.1|583.7|584.1|583.8|584.2|583.8|584.1|583.7|0
1655294810000|2022-06-15 12:06:50|584.2|583.7|584|583.6|584.2|583.7|583.9|583.5|3207
1655294820000|2022-06-15 12:07:00|583.9|583.5|583.9|583.5|584|583.5|583.9|583.5|880
1655294830000|2022-06-15 12:07:10|584|583.6|584|583.6|584|583.6|584|583.6|0
1655294870000|2022-06-15 12:07:50|583.9||583.9||583.9||583.9||0
1655294890000|2022-06-15 12:08:10|583.8||583.8||583.8||583.8||0
1655294900000|2022-06-15 12:08:20|583.9|583.7|584|583.6|584|583.8|583.9|583.6|2557
1655294920000|2022-06-15 12:08:40|583.9||583.8||583.9||583.8||0
1655294950000|2022-06-15 12:09:10|583.7|583.5|583.4|583.1|583.7|583.5|583.4|583.1|1080
1655294960000|2022-06-15 12:09:20|583.5|583.2|583.7|583.5|583.7|583.5|583.4|583.2|2450
1655294970000|2022-06-15 12:09:30|583.8|583.4|584.2|583.7|584.2|583.8|583.8|583.4|859
1655295000000|2022-06-15 12:10:00|584.1||584.1||584.2||584.1||0
1655295020000|2022-06-15 12:10:20|584.2|583.8|584.1|583.9|584.2|583.9|584.1|583.8|0
1655295030000|2022-06-15 12:10:30|584.2|584|584.3|584|584.3|584|584.2|583.9|560
1655295040000|2022-06-15 12:10:40|584.2|583.9|583.9|583.5|584.2|583.9|583.7|583.5|2629
1655295050000|2022-06-15 12:10:50|584|583.6|584.9|584.6|585.1|584.7|584|583.6|4745
1655295060000|2022-06-15 12:11:00|585|584.7|585.3|585|585.3|585.1|585|584.7|0
1655295070000|2022-06-15 12:11:10|585.4|585.3|585.3|584.9|585.7|585.5|585.3|584.9|3622
1655295080000|2022-06-15 12:11:20|585.2|584.8|583.7|583.3|585.2|584.8|583.7|583.3|6290
1655295090000|2022-06-15 12:11:30|583.6|583.4|583.4|583|583.7|583.5|583.4|583|2781
1655295100000|2022-06-15 12:11:40|583.3|582.9|583.1|582.9|583.7|583.4|583|582.9|52227
1655295110000|2022-06-15 12:11:50|583|583|583.9|583.6|584.1|583.7|583|582.9|34920
1655295120000|2022-06-15 12:12:00|583.8|583.5|583.5|583|583.8|583.5|583.3|583|250
1655295130000|2022-06-15 12:12:10|583.4|582.9|583.5|583.2|583.5|583.3|583.1|582.9|6841
1655295140000|2022-06-15 12:12:20|583.6|583.3|583.4|583|583.7|583.4|583.2|582.9|2639
1655295150000|2022-06-15 12:12:30|583.5|583.1|583.8|583.4|583.8|583.4|583.5|583.1|1327
1655295160000|2022-06-15 12:12:40|583.9|583.3|583.8|583.3|583.9|583.3|583.8|583.3|0
1655295170000|2022-06-15 12:12:50|583.9|583.2|583.4|583|583.9|583.2|583.4|583|777
1655295180000|2022-06-15 12:13:00|583.3|582.9|583.3|583.1|583.3|583.1|583|582.9|35347
1655295190000|2022-06-15 12:13:10|583.4|583.2|583.5|583.1|583.7|583.3|583.4|582.9|1774
1655295200000|2022-06-15 12:13:20|583.4|583|583.5|583|583.5|583|583.3|583|0
1655295210000|2022-06-15 12:13:30|583.4||583.4||583.5||583.3||0
1655295220000|2022-06-15 12:13:40|583.5|583.1|583.6|583.4|583.6|583.4|583.5|583.1|602
1655295230000|2022-06-15 12:13:50|583.5|583.3|583.6|583.2|583.6|583.3|583.5|583.2|200
1655295240000|2022-06-15 12:14:00|583.5||583.5||583.5||583.5||0
1655295250000|2022-06-15 12:14:10|583.6|583|583.3|582.8|583.6|583|583.2|582.8|2493
1655295270000|2022-06-15 12:14:30|583.4|582.9|583.2|583|583.4|583|583.2|582.9|0
1655295280000|2022-06-15 12:14:40|583.1|582.9|583.1|582.8|583.1|582.9|583.1|582.8|0
1655295300000|2022-06-15 12:15:00|583.2|582.9|583.1|583|583.2|583|583.1|582.9|621
1655295310000|2022-06-15 12:15:10|583|582.9|582.9|582.6|583|582.9|582.9|582.6|1711
1655295320000|2022-06-15 12:15:20|583|582.7|583|582.7|583|582.8|583|582.7|160
1655295350000|2022-06-15 12:15:50|583.1|583|583.1|582.8|583.1|583|583|582.7|660
1655295360000|2022-06-15 12:16:00|583|582.6|582.9|582.4|583.1|582.6|582.9|582.4|467
1655295380000|2022-06-15 12:16:20|582.8|582.3|582.6|582.3|582.8|582.4|582.6|582.3|1485
1655295390000|2022-06-15 12:16:30|582.5|582.1|582.4|582.1|582.5|582.1|582.4|582.1|124
1655295400000|2022-06-15 12:16:40|582.5|582.2|582.5|582.2|582.5|582.2|582.5|582.2|0
1655295410000|2022-06-15 12:16:50|582.4|582.3|582.5|582.2|582.5|582.3|582.4|582.2|98
1655295440000|2022-06-15 12:17:20|582.6|582.3|582.6|582.4|582.6|582.4|582.6|582.2|896
1655295450000|2022-06-15 12:17:30|582.7|582.3|582.9|582.7|582.9|582.7|582.7|582.3|2659
1655295460000|2022-06-15 12:17:40|583|582.8|583.4|582.9|583.4|582.9|583|582.8|0
1655295470000|2022-06-15 12:17:50|583.3||583.3||583.3||583.3||0
1655295480000|2022-06-15 12:18:00|583.2|582.8|583.1|582.7|583.2|582.8|583.1|582.7|0
1655295490000|2022-06-15 12:18:10|583.2|582.8|583.4|582.9|583.6|583|583.1|582.8|406
1655295500000|2022-06-15 12:18:20|583.6|583|584.2|583.7|584.3|583.8|583.6|583|13791
1655295510000|2022-06-15 12:18:30|584.1|583.8|584.4|584|584.4|584.2|584.1|583.8|5446
1655295520000|2022-06-15 12:18:40|584.5|584.1|584.8|584.4|584.8|584.5|584.5|584|4017
1655295530000|2022-06-15 12:18:50|584.7|584.3|584.8|584.4|584.8|584.4|584.7|584.3|0
1655295540000|2022-06-15 12:19:00|585|584.5|584.8|584.3|585|584.5|584.6|584.3|2646
1655295550000|2022-06-15 12:19:10|584.7|584.4|584.8|584.5|584.8|584.5|584.7|584.3|0
1655295560000|2022-06-15 12:19:20|584.5|584.4|584.7|584.4|584.8|584.5|584.5|584.3|2448
1655295570000|2022-06-15 12:19:30|584.8|584.5|585.1|584.8|585.3|584.8|584.8|584.5|751
1655295580000|2022-06-15 12:19:40|585|584.7|584.8|584.5|585|584.7|584.8|584.5|875
1655295590000|2022-06-15 12:19:50|584.9|584.6|584.9|584.5|585|584.6|584.9|584.5|605
1655295600000|2022-06-15 12:20:00|585|584.6|585.1|584.8|585.1|584.8|585|584.6|320
1655295610000|2022-06-15 12:20:10|585.2|584.9|585.9|585.6|585.9|585.6|585.2|584.9|780
1655295620000|2022-06-15 12:20:20|586|585.7|586.2|585.8|586.4|586|586|585.7|1236
1655295630000|2022-06-15 12:20:30|586.1|585.7|585.9|585.6|586.1|585.7|585.9|585.6|2432
1655295640000|2022-06-15 12:20:40|586|585.7|586.2|586|586.2|586|586|585.7|1006
1655295650000|2022-06-15 12:20:50|586.1|585.9|585.7|585.3|586.1|585.9|585.6|585.3|721
1655295670000|2022-06-15 12:21:10|585.9|585.4|586.1|585.8|586.1|585.8|585.9|585.4|3044
1655295690000|2022-06-15 12:21:30|586|585.7|586.1|585.6|586.1|585.8|586|585.6|548
1655295700000|2022-06-15 12:21:40|586|585.5|585.9|585.4|586|585.5|585.9|585.4|0
1655295720000|2022-06-15 12:22:00|586|585.5|586.2|585.8|586.2|585.8|586|585.5|1377
1655295730000|2022-06-15 12:22:10|586.3|585.7|586.3|585.7|586.3|585.7|586.2|585.7|0
1655295740000|2022-06-15 12:22:20|586.2|585.8|586.2|585.8|586.3|586|586.2|585.8|1302
1655295750000|2022-06-15 12:22:30||585.9||585.9||585.9||585.9|0
1655295770000|2022-06-15 12:22:50|586.3|586|586.3|586.1|586.3|586.1|586.2|586|1124
1655295780000|2022-06-15 12:23:00||585.9||585.9||585.9||585.9|3
1655295790000|2022-06-15 12:23:10|586.2||586.3||586.3||586.2||662
1655295800000|2022-06-15 12:23:20|586.5|586|586.3|585.9|586.6|586.2|586.3|585.9|1441
1655295810000|2022-06-15 12:23:30|586.5|586|586.6|586.2|586.6|586.2|586.5|586|99
1655295830000|2022-06-15 12:23:50|586.5||586.5||586.5||586.5||0
1655295840000|2022-06-15 12:24:00|586.6|586.3|586.8|586.4|586.8|586.4|586.6|586.3|1367
1655295850000|2022-06-15 12:24:10|586.7|586.3|586.8|586.3|586.9|586.3|586.7|586.2|250
1655295860000|2022-06-15 12:24:20|586.7|586.2|586.6|586.2|586.7|586.2|586.6|586.2|0
1655295880000|2022-06-15 12:24:40|586.7|586.3|586.6|586.2|586.7|586.3|586.6|586.2|538
1655295890000|2022-06-15 12:24:50|586.5|586.1|586.3|586|586.5|586.1|586.3|586|551
1655295900000|2022-06-15 12:25:00|586.2|585.9|585.7|585.2|586.2|585.9|585.7|585.2|2818
1655295910000|2022-06-15 12:25:10|585.6|585.3|585.7|585.3|585.7|585.4|585.5|585.2|944
1655295920000|2022-06-15 12:25:20||585.2||585.2||585.2||585.2|0
1655295930000|2022-06-15 12:25:30|585.8|585.3|585.4|584.9|585.8|585.3|585.4|584.9|0
1655295940000|2022-06-15 12:25:40|585.2|584.8|585.4|584.8|585.4|585|585.2|584.8|646
1655295950000|2022-06-15 12:25:50|585.3||585.2||585.3||585.2||0
1655295960000|2022-06-15 12:26:00|585.1|584.7|584.9|584.6|585.1|584.8|584.9|584.6|1031
1655295970000|2022-06-15 12:26:10|585|584.7|585.1|584.7|585.2|584.7|585|584.7|491
1655296020000|2022-06-15 12:27:00|585|584.6|584.9|584.5|585|584.6|584.9|584.5|881
1655296040000|2022-06-15 12:27:20|584.8|584.4|584.3|583.9|584.8|584.4|584.3|583.9|2056
1655296050000|2022-06-15 12:27:30|584.2|583.8|584.3|583.8|584.3|583.8|584.2|583.8|0
1655296080000|2022-06-15 12:28:00|584.2|583.9|584.2|583.8|584.2|583.9|584.2|583.8|0
1655296090000|2022-06-15 12:28:10|584.3||584.3||584.3||584.3||0
1655296110000|2022-06-15 12:28:30|584.1|583.7|584.1|583.7|584.1|583.7|584.1|583.7|20
1655296120000|2022-06-15 12:28:40|584|583.6|584.1|583.7|584.1|583.7|584|583.6|200
1655296140000|2022-06-15 12:29:00|||||||||1000
1655296170000|2022-06-15 12:29:30|584.2|583.8|584.3|583.8|584.3|583.8|584.2|583.8|1155
1655296180000|2022-06-15 12:29:40|584.2||584.3||584.3||584.2||0
1655296190000|2022-06-15 12:29:50|584.2|583.9|584.3|583.9|584.3|583.9|584.2|583.9|171
1655296210000|2022-06-15 12:30:10|584.4|584|586|585.4|586.3|585.8|584.4|584|7899
1655296220000|2022-06-15 12:30:20|585.9|585.5|585.9|585.3|585.9|585.5|585.8|585.3|0
1655296230000|2022-06-15 12:30:30|585.8|585.4|585.7|585.1|585.9|585.4|585.5|585|1894
1655296240000|2022-06-15 12:30:40|585.6|585|585.2|584.5|585.7|585|585.1|584.5|2207
1655296250000|2022-06-15 12:30:50|585.1|584.6|585|584.3|585.3|584.6|584.9|584.3|103
1655296260000|2022-06-15 12:31:00|585.1|584.4|585.2|584.8|585.2|584.9|585|584.4|1424
1655296270000|2022-06-15 12:31:10|585.3|584.9|585|584.3|585.3|584.9|585|584.3|324
1655296280000|2022-06-15 12:31:20|585.1|584.4|585.1|584.5|585.1|584.5|585.1|584.4|0
1655296290000|2022-06-15 12:31:30|585|584.6|585|584.6|585.1|584.7|585|584.4|0
1655296300000|2022-06-15 12:31:40|584.9|584.5|585.1|584.5|585.1|585|584.9|584.5|350
1655296310000|2022-06-15 12:31:50|584.9|584.4|584.8|584.3|584.9|584.4|584.8|584.3|103
1655296320000|2022-06-15 12:32:00|584.9|584.4|584.9|584.5|585.1|584.7|584.8|584.4|1168
1655296330000|2022-06-15 12:32:10|584.8|584.4|584.5|584.1|584.8|584.5|584.3|583.9|1610
1655296340000|2022-06-15 12:32:20|584.4|584|584.4|583.9|584.4|584|584.4|583.9|0
1655296350000|2022-06-15 12:32:30|584.3|584|584.5|584.1|584.5|584.1|584.3|584|557
1655296360000|2022-06-15 12:32:40|584.4||584.5||584.5||584.4||0
1655296370000|2022-06-15 12:32:50|584.6|584.2|584.8|584.4|584.8|584.6|584.6|584.2|3265
1655296380000|2022-06-15 12:33:00||584.3||584.3||584.3||584.3|0
1655296400000|2022-06-15 12:33:20|584.9|584.4|585|584.7|585|584.8|584.9|584.4|1089
1655296420000|2022-06-15 12:33:40|585.1|584.8|585.2|584.8|585.2|585|585.1|584.8|3134
1655296430000|2022-06-15 12:33:50|585.5|584.9|585.5|585|585.5|585.1|585.5|584.9|469
1655296440000|2022-06-15 12:34:00|585.4|584.9|585.4|584.9|585.5|584.9|585.4|584.9|0
1655296450000|2022-06-15 12:34:10|585.3||585.4||585.4||585.3||0
1655296470000|2022-06-15 12:34:30||585||585||585||585|0
1655296480000|2022-06-15 12:34:40|585.5|585.1|585.8|585.4|585.9|585.5|585.5|585.1|1111
1655296490000|2022-06-15 12:34:50|585.9|585.5|586|585.6|586|585.6|585.9|585.5|0
1655296500000|2022-06-15 12:35:00|585.9|585.5|585.7|585.3|585.9|585.5|585.6|585.3|0
1655296510000|2022-06-15 12:35:10|585.8|585.4|586.3|585.7|586.4|585.9|585.8|585.4|2115
1655296520000|2022-06-15 12:35:20|586.2||586.1||586.2||586||0
1655296530000|2022-06-15 12:35:30|586||586.1||586.1||586||0
1655296540000|2022-06-15 12:35:40|586||586.1||586.2||586||0
1655296550000|2022-06-15 12:35:50|586|585.8|586.7|586.3|586.8|586.3|586|585.8|2018
1655296560000|2022-06-15 12:36:00|586.6|586.2|586.9|586.4|586.9|586.4|586.6|586.2|0
1655296570000|2022-06-15 12:36:10|586.8|586.3|587|586.5|587.1|586.5|586.6|586.3|466
1655296580000|2022-06-15 12:36:20|587.1||586.9||587.1||586.9||0
1655296600000|2022-06-15 12:36:40||586.4||586.4||586.4||586.4|0
1655296610000|2022-06-15 12:36:50||586.5||586.5||586.5||586.5|0
1655296620000|2022-06-15 12:37:00|586.8|586.4|586.5|586|587.1|586.6|586.5|586|922
1655296630000|2022-06-15 12:37:10|586.6|586.1|586.3|585.9|586.6|586.2|586.2|585.9|103
1655296650000|2022-06-15 12:37:30||586||585.9||586||585.9|0
1655296680000|2022-06-15 12:38:00|586.2|585.8|586.1|585.8|586.2|585.8|586.1|585.8|1338
1655296690000|2022-06-15 12:38:10|586|585.7|585.9|585.7|586|585.7|585.9|585.7|861
1655296700000|2022-06-15 12:38:20|585.8|585.6|585.9|585.6|585.9|585.6|585.7|585.5|1236
1655296720000|2022-06-15 12:38:40|585.8|585.5|585.8|585.4|585.8|585.6|585.8|585.4|0
1655296730000|2022-06-15 12:38:50|585.7||585.9||585.9||585.7||92
1655296740000|2022-06-15 12:39:00|585.8|585.3|585.6|585.3|585.8|585.3|585.6|585.2|0
1655296750000|2022-06-15 12:39:10|585.5|585.2|585.5|585.2|585.5|585.3|585.5|585.2|0
1655296760000|2022-06-15 12:39:20|585.4|585.3|585.1|584.7|585.4|585.3|585.1|584.7|103
1655296770000|2022-06-15 12:39:30|585.3|584.8|585.7|585.2|585.7|585.2|585.2|584.8|2946
1655296780000|2022-06-15 12:39:40|585.6|585.1|585.3|584.8|585.6|585.1|585.2|584.8|1234
1655296790000|2022-06-15 12:39:50|585.2||585.2||585.2||585.2||0
1655296800000|2022-06-15 12:40:00|585.1|584.7|585.1|584.7|585.2|584.7|584.9|584.6|1116
1655296810000|2022-06-15 12:40:10|585.3|584.8|585.6|585|585.6|585|585.3|584.8|452
1655296820000|2022-06-15 12:40:20|585.5|584.9|585.5|584.9|585.5|584.9|585.5|584.9|0
1655296830000|2022-06-15 12:40:30|585.4|585|585.5|585|585.5|585|585.4|585|0
1655296840000|2022-06-15 12:40:40|585.4|584.9|585.4|584.9|585.5|584.9|585.4|584.9|0
1655296860000|2022-06-15 12:41:00|585.3|585|585.2|584.7|585.3|585.1|585.2|584.7|141
1655296870000|2022-06-15 12:41:10|585.1|584.6|584.9|584.6|585.2|584.6|584.9|584.5|0
1655296880000|2022-06-15 12:41:20|584.8|584.5|584.7|584.3|584.9|584.5|584.7|584.3|0
1655296890000|2022-06-15 12:41:30|584.6|584.2|584.6|584.1|584.6|584.2|584.6|584.1|0
1655296900000|2022-06-15 12:41:40|584.7|584.2|584.6|584.2|584.7|584.3|584.6|584.2|0
1655296910000|2022-06-15 12:41:50|584.7|584.3|584.7|584.2|584.7|584.4|584.7|584.2|634
1655296920000|2022-06-15 12:42:00|584.8|584.3|585.5|584.9|585.5|584.9|584.8|584.3|2207
1655296930000|2022-06-15 12:42:10|585.4|584.8|585|584.7|585.4|584.8|585|584.5|0
1655296940000|2022-06-15 12:42:20||584.6||584.6||584.6||584.5|0
1655296950000|2022-06-15 12:42:30||584.5||584.6||584.6||584.5|0
1655296960000|2022-06-15 12:42:40|585.1|584.7|585|584.5|585.2|584.8|585|584.5|762
1655296980000|2022-06-15 12:43:00|585.1|584.6|585.1|584.7|585.1|584.7|585.1|584.6|0
1655296990000|2022-06-15 12:43:10|585.2|584.8|585|584.6|585.2|584.8|585|584.6|0
1655297000000|2022-06-15 12:43:20|585.1|584.7|585.1|584.7|585.1|584.8|585.1|584.7|0
1655297010000|2022-06-15 12:43:30||584.8||584.8||584.9||584.7|0
1655297020000|2022-06-15 12:43:40|585.2|584.9|585.4|585.2|585.4|585.2|585.2|584.9|1031
1655297030000|2022-06-15 12:43:50|585.3|585.1|585.5|585|585.6|585.3|585.3|584.8|3710
1655297040000|2022-06-15 12:44:00|585.4|584.9|585.1|584.6|585.4|584.9|585.1|584.5|0
1655297050000|2022-06-15 12:44:10||584.7||584.6||584.8||584.6|0
1655297070000|2022-06-15 12:44:30|585|584.5|585.9|585.6|586.3|585.7|584.8|584.3|32507
1655297080000|2022-06-15 12:44:40|585.8|585.5|585.9|585.4|585.9|585.5|585.8|585.4|1076
1655297090000|2022-06-15 12:44:50|586|585.5|585.9|585.5|586.1|585.6|585.9|585.5|2013
1655297100000|2022-06-15 12:45:00||585.6||585.5||585.6||585.5|0
1655297110000|2022-06-15 12:45:10|585.8|585.6|586.1|585.5|586.1|585.7|585.8|585.5|2016
1655297120000|2022-06-15 12:45:20|586|585.9|586.2|586|586.2|586|585.9|585.6|6978
1655297130000|2022-06-15 12:45:30|586.1|585.9|586|585.6|586.1|585.9|586|585.6|0
1655297140000|2022-06-15 12:45:40|585.9|585.5|585.8|585.5|585.9|585.6|585.8|585.4|0
1655297150000|2022-06-15 12:45:50|585.9||585.9||585.9||585.8||0
1655297170000|2022-06-15 12:46:10|585.8||586.1||586.1||585.8||0
1655297180000|2022-06-15 12:46:20|586||586||586||585.9||0
1655297200000|2022-06-15 12:46:40|585.9|585.4|585.9|585.4|586|585.4|585.6|585.3|770
1655297220000|2022-06-15 12:47:00||585.5||585.4||585.6||585.4|89
1655297230000|2022-06-15 12:47:10|585.8|585.3|585.8|585.3|585.8|585.3|585.8|585.3|0
1655297240000|2022-06-15 12:47:20|585.7|585.4|585.7|585.4|585.8|585.6|585.7|585.3|1625
1655297250000|2022-06-15 12:47:30||585.3||585.3||585.3||585.3|0
1655297260000|2022-06-15 12:47:40|585.6|585.4|585.7|585.4|585.7|585.4|585.6|585.4|0
1655297270000|2022-06-15 12:47:50|585.8|585.5|585.8|585.7|585.8|585.7|585.6|585.3|15514
1655297280000|2022-06-15 12:48:00|585.9|585.8|586|585.8|586|585.8|585.9|585.8|1065
1655297290000|2022-06-15 12:48:10|585.9||586||586||585.9||1919
1655297300000|2022-06-15 12:48:20|586.1|585.9|586.1|585.8|586.1|585.9|586.1|585.8|808
1655297310000|2022-06-15 12:48:30||585.9||585.9||585.9||585.8|0
1655297320000|2022-06-15 12:48:40|586.2|586|586.2|585.9|586.2|586|586.1|585.9|432
1655297340000|2022-06-15 12:49:00|586.4|586|586.9|586.6|587.1|586.6|586.3|586|1025
1655297350000|2022-06-15 12:49:10|586.8|586.5|586.7|586.3|586.8|586.5|586.7|586.3|3
1655297360000|2022-06-15 12:49:20|586.8|586.4|587.1|586.6|587.1|586.7|586.8|586.4|1316
1655297370000|2022-06-15 12:49:30|587.2|586.7|587.5|587|587.5|587|587.2|586.6|1408
1655297380000|2022-06-15 12:49:40|587.4|586.9|587.4|587|587.4|587.1|587|586.8|2437
1655297390000|2022-06-15 12:49:50|587.3||587.3||587.3||587.3||0
1655297400000|2022-06-15 12:50:00|587.4||587.4||587.4||587.4||0
1655297430000|2022-06-15 12:50:30||587.1||587||587.1||587|0
1655297440000|2022-06-15 12:50:40|587.3|586.9|587.4|587|587.4|587|587.2|586.8|2970
1655297450000|2022-06-15 12:50:50|587.6|587.1|587.7|587.3|587.7|587.4|587.6|587|1301
1655297460000|2022-06-15 12:51:00||587.4||587.3||587.4||587.3|0
1655297470000|2022-06-15 12:51:10||587.4||587.4||587.4||587.4|0
1655297480000|2022-06-15 12:51:20|587.9|587.6|587.5|587.2|588.1|587.6|587.5|587.2|5714
1655297500000|2022-06-15 12:51:40||587.3||587.2||587.3||587.2|0
1655297520000|2022-06-15 12:52:00|587.6|587.3|587.7|587.5|587.7|587.5|587.6|587.2|1232
1655297530000|2022-06-15 12:52:10||587.4||587.4||587.4||587.3|0
1655297540000|2022-06-15 12:52:20||587.3||587.3||587.3||587.3|0
1655297550000|2022-06-15 12:52:30|587.6||587.7||587.7||587.6||0
1655297560000|2022-06-15 12:52:40||587.4||587.3||587.4||587.3|0
1655297570000|2022-06-15 12:52:50||587.4||587.4||587.5||587.3|0
1655297580000|2022-06-15 12:53:00|588.1|587.3|588.1|587.8|588.3|588.1|588|587.3|107528
1655297590000|2022-06-15 12:53:10|588.3|587.9|588.4|588.1|588.4|588.2|588.3|587.9|4490
1655297600000|2022-06-15 12:53:20|588.3||588.4||588.4||588.3||0
1655297620000|2022-06-15 12:53:40|588.6|588.2|589|588.7|589|588.7|588.5|588.2|1414
1655297630000|2022-06-15 12:53:50|588.9|588.5|588.4|588.1|588.9|588.5|588.3|588.1|9542
1655297640000|2022-06-15 12:54:00|588.3||588.3||588.3||588.3||0
1655297660000|2022-06-15 12:54:20|588.2|588|588.2|588|588.2|588|588.2|588|734
1655297670000|2022-06-15 12:54:30|588.3||588.3||588.3||588.3||754
1655297680000|2022-06-15 12:54:40|588.2|587.9|587.7|587.5|588.3|587.9|587.7|587.4|5678
1655297700000|2022-06-15 12:55:00|587.6||587.7||587.7||587.6||0
1655297710000|2022-06-15 12:55:10|587.8|587.6|588.1|587.7|588.2|587.8|587.7|587.5|3784
1655297730000|2022-06-15 12:55:30|588.2|587.8|588.2|587.7|588.2|587.8|588.2|587.7|0
1655297740000|2022-06-15 12:55:40||587.8||587.9||587.9||587.8|0
1655297750000|2022-06-15 12:55:50|588.1|587.8|588|587.7|588.1|587.8|588|587.7|0
1655297760000|2022-06-15 12:56:00|587.9|587.6|587.9|587.6|587.9|587.6|587.9|587.6|0
1655297780000|2022-06-15 12:56:20||587.7||587.6||587.7||587.6|72
1655297800000|2022-06-15 12:56:40|587.8||587.7||587.8||587.7||4403
1655297810000|2022-06-15 12:56:50|587.8||587.7||587.8||587.7||606
1655297830000|2022-06-15 12:57:10|587.8|587.7|587.8|587.6|587.8|587.7|587.7|587.6|3075
1655297850000|2022-06-15 12:57:30|587.7||587.8||587.8||587.7||1075
1655297860000|2022-06-15 12:57:40|587.7|587.5|587.4|587.1|587.8|587.5|587.4|587.1|8063
1655297870000|2022-06-15 12:57:50||587.2||587.1||587.2||587.1|0
1655297880000|2022-06-15 12:58:00|587.3|587|587.3|587|587.3|587.1|587.3|587|0
1655297890000|2022-06-15 12:58:10|587.4|587.1|587.4|587.2|587.4|587.2|587.4|587.1|959
1655297900000|2022-06-15 12:58:20||587.1||587.1||587.1||587.1|0
1655297950000|2022-06-15 12:59:10|587.3|587.2|587.2|587|587.4|587.2|587.2|587|800
1655297960000|2022-06-15 12:59:20|587.1|586.9|586.8|586.5|587.2|586.9|586.8|586.4|8524
1655297970000|2022-06-15 12:59:30|586.7||586.8||586.8||586.7||878
1655297990000|2022-06-15 12:59:50||586.4||586.5||586.5||586.4|0
1655298000000|2022-06-15 13:00:00|586.7|586.4|587.3|587|587.5|587.1|586.7|586.4|10380
1655298010000|2022-06-15 13:00:10|587.2|586.9|586.8|586.5|587.2|586.9|586.8|586.4|600
1655298020000|2022-06-15 13:00:20|586.7|586.4|586.7|586.4|586.7|586.4|586.7|586.4|50
1655298030000|2022-06-15 13:00:30|586.8|586.5|586.9|586.7|587|586.7|586.8|586.5|1618
1655298040000|2022-06-15 13:00:40||586.6||586.5||586.6||586.5|0
1655298050000|2022-06-15 13:00:50|586.8|586.4|586.5|586.2|586.8|586.4|586.5|586.1|1782
1655298060000|2022-06-15 13:01:00|586.6|586.1|586.6|586.2|586.6|586.2|586.6|586.1|0
1655298080000|2022-06-15 13:01:20|586.7|586.3|586.6|586.3|586.7|586.3|586.6|586.3|0
1655298090000|2022-06-15 13:01:30|586.5||586.5||586.5||586.5||0
1655298100000|2022-06-15 13:01:40|586.4|586.2|586.5|586.2|586.5|586.2|586.4|586.2|852
1655298140000|2022-06-15 13:02:20|586.6|586.3|586.6|586.3|586.6|586.4|586.5|586.2|1336
1655298150000|2022-06-15 13:02:30|586.5|586.2|586.6|586.2|586.6|586.2|586.5|586.2|204
1655298180000|2022-06-15 13:03:00|586.5|586.3|586.5|586.2|586.5|586.3|586.5|586.2|0
1655298210000|2022-06-15 13:03:30|586.4|586.3|586.5|586.2|586.7|586.4|586.4|586.2|4402
1655298230000|2022-06-15 13:03:50|586.4||586.4||586.4||586.4||0
1655298240000|2022-06-15 13:04:00|586.3|586.1|586.2|586|586.4|586.2|586.2|586|1620
1655298260000|2022-06-15 13:04:20|586.5|586.1|586.6|586.3|586.6|586.3|586.5|586.1|2000
1655298270000|2022-06-15 13:04:30|586.5|586.2|586.4|586|586.5|586.2|586.4|586|0
1655298280000|2022-06-15 13:04:40|586.3|585.9|586.3|585.9|586.3|586|586.1|585.7|1947
1655298290000|2022-06-15 13:04:50|586.4|586|586.6|586.2|586.6|586.3|586.4|586|629
1655298300000|2022-06-15 13:05:00||586.3||586.3||586.3||586.3|0
1655298330000|2022-06-15 13:05:30||586.2||586.2||586.2||586.2|0
1655298340000|2022-06-15 13:05:40|586.7||586.5||586.7||586.5||0
1655298350000|2022-06-15 13:05:50|586.7|586.3|586.7|586.5|586.7|586.5|586.7|586.3|727
1655298360000|2022-06-15 13:06:00|586.8|586.6|586.9|586.5|587|586.7|586.8|586.5|2742
1655298370000|2022-06-15 13:06:10|586.8|586.6|586.8|586.6|586.8|586.6|586.8|586.6|0
1655298390000|2022-06-15 13:06:30|586.7|586.3|586.6|586.3|586.7|586.3|586.6|586.2|6000
1655298410000|2022-06-15 13:06:50|586.9|586.4|586.9|586.5|586.9|586.5|586.9|586.3|5000
1655298420000|2022-06-15 13:07:00|586.8|586.4|586.7|586.4|586.8|586.4|586.7|586.4|404
1655298430000|2022-06-15 13:07:10||586.3||586.3||586.3||586.3|0
1655298440000|2022-06-15 13:07:20||586.4||586.5||586.5||586.4|0
1655298460000|2022-06-15 13:07:40|586.6|586.4|586.7|586.3|586.7|586.4|586.6|586.3|376
1655298470000|2022-06-15 13:07:50||586.4||586.3||586.4||586.3|0
1655298530000|2022-06-15 13:08:50|586.6|586.4|586.7|586.3|586.7|586.4|586.6|586.3|0
1655298540000|2022-06-15 13:09:00|586.8|586.4|586.9|586.7|586.9|586.7|586.8|586.4|1754
1655298550000|2022-06-15 13:09:10|587|586.8|587|586.8|587|586.8|587|586.7|812
1655298570000|2022-06-15 13:09:30|586.9|586.7|586.8|586.5|586.9|586.7|586.8|586.3|818
1655298580000|2022-06-15 13:09:40|586.9||586.9||586.9||586.9||0
1655298590000|2022-06-15 13:09:50|586.8||586.8||586.8||586.8||0
1655298600000|2022-06-15 13:10:00|586.7||586.7||586.7||586.6||0
1655298610000|2022-06-15 13:10:10|586.8|586.6|587|586.8|587|586.8|586.8|586.6|849
1655298640000|2022-06-15 13:10:40|587.1|586.9|587.2|586.9|587.3|587|587.1|586.9|1393
1655298660000|2022-06-15 13:11:00|587.1|586.8|587.2|586.8|587.2|586.8|587.1|586.8|100
1655298670000|2022-06-15 13:11:10||586.9||586.9||587||586.9|0
1655298680000|2022-06-15 13:11:20|587.1|586.8|587|586.7|587.1|586.8|586.8|586.5|197
1655298690000|2022-06-15 13:11:30||586.6||586.6||586.6||586.6|0
1655298700000|2022-06-15 13:11:40|587.1|586.7|587.2|586.9|587.2|586.9|587.1|586.7|1487
1655298710000|2022-06-15 13:11:50|587.1|587|587.3|587|587.3|587|587.1|587|985
1655298720000|2022-06-15 13:12:00||587.1||587.1||587.1||587.1|0
1655298730000|2022-06-15 13:12:10||587||587||587||587|94
1655298740000|2022-06-15 13:12:20|587.4|587.1|587.5|587.1|587.5|587.2|587.4|587.1|1664
1655298760000|2022-06-15 13:12:40|587.4|587|586.7|586.2|587.4|587|586.2|585.7|6821
1655298770000|2022-06-15 13:12:50|586.8|586.3|587.1|586.8|587.1|586.8|586.8|586.2|1225
1655298780000|2022-06-15 13:13:00|587|586.7|587|586.6|587.2|586.7|587|586.6|0
1655298790000|2022-06-15 13:13:10|587.2|587|587.5|587|587.5|587|587.1|587|5269
1655298810000|2022-06-15 13:13:30|587.4||587.5||587.5||587.3||0
1655298820000|2022-06-15 13:13:40|587.6|587.1|587.6|587.1|587.8|587.4|587.6|587.1|772
1655298830000|2022-06-15 13:13:50||587.2||587.2||587.3||587.2|0
1655298840000|2022-06-15 13:14:00||587.3||587.4||587.4||587.3|0
1655298850000|2022-06-15 13:14:10|587.5|587.3|587.5|587.1|587.5|587.3|587.5|587.1|0
1655298860000|2022-06-15 13:14:20|587.6|587.2|587.6|587.2|587.6|587.4|587.6|587.2|205
1655298870000|2022-06-15 13:14:30|587.5|587.3|587.3|587|587.5|587.4|587.2|587|4940
1655298880000|2022-06-15 13:14:40|587.4|587.1|587.4|587.1|587.4|587.2|587.4|587.1|1486
1655298890000|2022-06-15 13:14:50|587.3|587|587.3|587|587.4|587.1|587.3|587|278
1655298910000|2022-06-15 13:15:10|587.2|586.9|587.2|586.9|587.2|586.9|586.9|586.5|20038
1655298920000|2022-06-15 13:15:20|587.3|587|587.3|587|587.3|587.1|587.3|587|221
1655298930000|2022-06-15 13:15:30|587.2|586.9|587.3|587|587.3|587|587.2|586.7|0
1655298950000|2022-06-15 13:15:50|587.2|586.9|587.2|586.9|587.2|586.9|587.2|586.9|0
1655298960000|2022-06-15 13:16:00|587.1|586.8|587.2|586.8|587.2|587|587.1|586.8|801
1655298980000|2022-06-15 13:16:20|587.1|586.7|587|586.6|587.1|586.7|587|586.6|0
1655298990000|2022-06-15 13:16:30|587.1|586.7|587.2|587|587.2|587|587|586.7|1130
1655299000000|2022-06-15 13:16:40|587.3||587.2||587.3||587.2||0
1655299010000|2022-06-15 13:16:50|587.1|586.9|587|586.6|587.2|586.9|587|586.6|159
1655299020000|2022-06-15 13:17:00|587.1|586.7|587.1|586.7|587.1|586.7|587.1|586.7|0
1655299030000|2022-06-15 13:17:10|587||587.1||587.1||587||0
1655299040000|2022-06-15 13:17:20|587|586.6|587|586.6|587.1|586.6|587|586.6|0
1655299070000|2022-06-15 13:17:50|587.1|586.7|587.3|587.1|587.3|587.1|587.1|586.7|3931
1655299080000|2022-06-15 13:18:00|587.4|587|587.6|587.1|587.6|587.3|587.4|587|1217
1655299090000|2022-06-15 13:18:10|587.7|587.2|587.9|587.5|587.9|587.5|587.6|587.2|645
1655299100000|2022-06-15 13:18:20|587.8||587.8||587.8||587.8||0
1655299110000|2022-06-15 13:18:30|587.7|587.4|587.5|587|587.7|587.4|587.3|587|833
1655299120000|2022-06-15 13:18:40||587.1||587.1||587.1||587.1|0
1655299150000|2022-06-15 13:19:10|587.6|587.2|588|587.7|588|587.7|587.6|587.2|1100
1655299160000|2022-06-15 13:19:20|588.2|587.8|588.7|588.2|588.7|588.2|588.2|587.7|4300
1655299170000|2022-06-15 13:19:30||588.3||588.4||588.5||588.3|0
1655299190000|2022-06-15 13:19:50||588.5||588.4||588.5||588.4|0
1655299200000|2022-06-15 13:20:00||588.5||588.5||588.5||588.5|0
1655299220000|2022-06-15 13:20:20|588.6|588.4|588.4|588|588.6|588.4|588.4|588|585
1655299230000|2022-06-15 13:20:30|588.5|588.1|588.5|588.3|588.5|588.3|588.5|588.1|660
1655299250000|2022-06-15 13:20:50|588.6|588.4|588.7|588.4|588.7|588.4|588.6|588.3|2380
1655299260000|2022-06-15 13:21:00|588.6|588.5|588.8|588.5|588.8|588.5|588.6|588.5|100
1655299270000|2022-06-15 13:21:10|588.7|588.4|588.7|588.2|588.7|588.4|588.4|588|2267
1655299280000|2022-06-15 13:21:20|588.6|588.3|588.3|587.9|588.8|588.3|588.2|587.8|1003
1655299290000|2022-06-15 13:21:30|588.4|588|588.6|588.2|588.8|588.2|588.4|588|606
1655299300000|2022-06-15 13:21:40|588.8|588.3|588.7|588.3|588.8|588.3|588.7|588.3|0
1655299310000|2022-06-15 13:21:50|588.8|588.4|589|588.6|589|588.8|588.8|588.4|562
1655299320000|2022-06-15 13:22:00|588.9|588.5|588.9|588.4|588.9|588.5|588.8|588.4|582
1655299330000|2022-06-15 13:22:10|589|588.5|589|588.7|589|588.8|589|588.5|207
1655299340000|2022-06-15 13:22:20|589.1|588.8|589|588.7|589.2|588.8|589|588.7|3172
1655299360000|2022-06-15 13:22:40|588.9|588.8|589|588.7|589.1|588.8|588.9|588.7|2000
1655299370000|2022-06-15 13:22:50|589.2|588.8|589.1|588.8|589.2|588.9|589.1|588.8|0
1655299380000|2022-06-15 13:23:00|589.2|588.9|589.2|588.9|589.2|589|589.2|588.9|98
1655299390000|2022-06-15 13:23:10||589||588.9||589||588.9|233
1655299400000|2022-06-15 13:23:20|589.4|589|589.3|589|589.4|589|589|588.8|3627
1655299410000|2022-06-15 13:23:30|589.2|588.9|589.3|588.9|589.3|588.9|589.2|588.7|0
1655299420000|2022-06-15 13:23:40|589|589|589.3|589|589.3|589|588.7|588.6|30631
1655299430000|2022-06-15 13:23:50|589.2|588.9|589.2|588.8|589.3|588.9|589|588.7|238
1655299450000|2022-06-15 13:24:10|589.3||589.3||589.3||589.1||0
1655299460000|2022-06-15 13:24:20|589.2|588.9|589.6|589.3|589.6|589.4|589.2|588.9|3580
1655299470000|2022-06-15 13:24:30||589.4||589.3||589.4||589.2|0
1655299490000|2022-06-15 13:24:50|589.9|589.4|589.8|589.4|590|589.5|589.8|589.3|3750
1655299500000|2022-06-15 13:25:00|589.9|589.5|590|589.6|590|589.6|589.9|589.5|0
1655299510000|2022-06-15 13:25:10||589.7||589.7||589.7||589.7|0
1655299520000|2022-06-15 13:25:20|589.9|589.6|589.6|589.2|589.9|589.6|589.5|589.2|810
1655299530000|2022-06-15 13:25:30|589.5|589.1|589.6|589.2|589.7|589.2|589.4|589|0
1655299550000|2022-06-15 13:25:50|589.7|589.3|589.6|589.3|589.7|589.3|589.6|589.3|0
1655299570000|2022-06-15 13:26:10||589.2||589.2||589.3||589.2|0
1655299580000|2022-06-15 13:26:20|589.5|589.1|589.5|589.1|589.5|589.1|589.5|589.1|15
1655299620000|2022-06-15 13:27:00|589.4|589|589.1|588.8|589.4|589|589.1|588.8|1159
1655299640000|2022-06-15 13:27:20|589|588.7|589.1|588.7|589.3|589|588.9|588.6|966
1655299650000|2022-06-15 13:27:30||588.8||588.8||588.8||588.7|0
1655299680000|2022-06-15 13:28:00|589.3|588.9|589.3|589.1|589.3|589.1|589.3|588.9|1268
1655299690000|2022-06-15 13:28:10|589.5|589.2|589.6|589.3|589.7|589.3|589.5|589.2|1014
1655299700000|2022-06-15 13:28:20|589.7||589.7||589.7||589.7||0
1655299710000|2022-06-15 13:28:30|589.6||589.6||589.6||589.6||0
1655299720000|2022-06-15 13:28:40|589.5|589.2|589.5|589.2|589.5|589.2|589.4|589.1|693
1655299730000|2022-06-15 13:28:50|589.6|589.3|589.6|589.2|589.6|589.3|589.6|589.2|0
1655299750000|2022-06-15 13:29:10|589.5|589.3|589.5|589.3|589.6|589.3|589.5|589.3|0
1655299760000|2022-06-15 13:29:20|589.6||589.6||589.6||589.6||0
1655299790000|2022-06-15 13:29:50|589.5||589.6||589.6||589.5||0
1655299800000|2022-06-15 13:30:00|589.5|589.2|589.7|589.3|589.9|589.6|589.5|589.1|4343
1655299810000|2022-06-15 13:30:10|589.6|589.2|589.7|589.4|589.7|589.4|589.6|589.2|194
1655299820000|2022-06-15 13:30:20|589.8|589.5|589.6|589.3|590.3|589.9|589.6|589.3|2536
1655299840000|2022-06-15 13:30:40|589.5|589.2|588.5|588.1|589.5|589.2|588.5|588|1856
1655299850000|2022-06-15 13:30:50|588.4||588.4||588.4||588.4||0
1655299860000|2022-06-15 13:31:00|588.3|588|588.7|588.4|588.8|588.4|588.1|587.9|3232
1655299870000|2022-06-15 13:31:10|588.6|588.3|588.6|588.3|588.7|588.5|588.6|588.3|191
1655299880000|2022-06-15 13:31:20|588.7|588.4|588.9|588.5|589.1|588.8|588.7|588.4|1390
1655299890000|2022-06-15 13:31:30|588.8|588.4|588.8|588.4|588.8|588.4|588.7|588.3|0
1655299910000|2022-06-15 13:31:50|588.7|588.3|588.7|588.4|588.7|588.4|588.5|588.1|1536
1655299920000|2022-06-15 13:32:00|588.6|588.3|588.5|588.2|588.6|588.3|588.5|588.1|915
1655299930000|2022-06-15 13:32:10|588.6|588.3|589.2|588.8|589.2|588.8|588.5|588.2|1577
1655299940000|2022-06-15 13:32:20|589.3|588.9|589.7|589.1|589.7|589.1|589.3|588.9|466
1655299970000|2022-06-15 13:32:50|589.8|589.2|590.1|589.7|590.2|589.7|589.8|589.2|748
1655299980000|2022-06-15 13:33:00|590.2|589.6|590.5|589.9|590.5|589.9|590.2|589.6|0
1655300000000|2022-06-15 13:33:20|590.6|590|590.6|590.3|590.6|590.5|590.5|589.9|8540
1655300010000|2022-06-15 13:33:30|590.5|590.2|590.2|589.8|590.5|590.2|590.1|589.8|1003
1655300020000|2022-06-15 13:33:40|590.1|589.7|590.1|589.7|590.1|589.7|590|589.6|0
1655300030000|2022-06-15 13:33:50|590|589.8|589.5|589.2|590|589.8|589.5|589.2|2894
1655300040000|2022-06-15 13:34:00|589.6|589.3|589.6|589.3|589.6|589.4|589.6|589.2|60
1655300050000|2022-06-15 13:34:10|589.7|589.5|590.1|589.8|590.1|589.8|589.7|589.5|333
1655300060000|2022-06-15 13:34:20||589.9||589.9||589.9||589.9|14
1655300070000|2022-06-15 13:34:30||590||589.7||590||589.6|198
1655300080000|2022-06-15 13:34:40|590|589.8|589.2|589|590|589.9|589.2|588.9|8482
1655300090000|2022-06-15 13:34:50||589.1||588.9||589.1||588.9|194
1655300100000|2022-06-15 13:35:00|589.4|589|589.4|589.1|589.7|589.3|589.4|589|2893
1655300110000|2022-06-15 13:35:10|589.5|589.2|590|589.5|590|589.5|589.5|589.2|2565
1655300120000|2022-06-15 13:35:20|589.8||589.8||589.8||589.8||0
1655300130000|2022-06-15 13:35:30|589.7|589.4|589.7|589.4|589.7|589.4|589.6|589.4|634
1655300140000|2022-06-15 13:35:40|589.8||589.8||589.8||589.8||0
1655300150000|2022-06-15 13:35:50|589.7|589.5|589.7|589.4|589.7|589.5|589.7|589.4|0
1655300160000|2022-06-15 13:36:00|589.8||589.7||589.8||589.7||0
1655300180000|2022-06-15 13:36:20|589.6|589.3|589.4|589.3|589.6|589.4|589.4|589.1|460
1655300190000|2022-06-15 13:36:30||589.2||589.2||589.2||589.1|0
1655300200000|2022-06-15 13:36:40|589.6|589.3|589.9|589.4|589.9|589.4|589.5|589.2|1866
1655300210000|2022-06-15 13:36:50|590|589.5|590.5|590|590.5|590.1|590|589.5|2736
1655300220000|2022-06-15 13:37:00|590.6|590.1|590.2|589.6|590.6|590.2|590.2|589.6|9342
1655300230000|2022-06-15 13:37:10||589.5||589.7||589.7||589.5|0
1655300240000|2022-06-15 13:37:20||589.8||589.8||589.8||589.8|0
1655300280000|2022-06-15 13:38:00|590.3|589.9|590|589.7|590.3|590.1|590|589.6|5939
1655300290000|2022-06-15 13:38:10|590.1|589.8|590.3|589.9|590.3|590|590.1|589.8|0
1655300300000|2022-06-15 13:38:20|590.2|589.8|590.1|589.8|590.2|589.8|590.1|589.8|0
1655300310000|2022-06-15 13:38:30|590|589.7|590.1|589.7|590.1|589.8|590|589.7|691
1655300320000|2022-06-15 13:38:40|590.2|589.8|590.2|589.8|590.2|589.8|590.2|589.8|0
1655300330000|2022-06-15 13:38:50|590.1|590|590.2|589.9|590.3|590|590.1|589.9|0
1655300340000|2022-06-15 13:39:00|590.3|590|590.3|589.9|590.3|590|590.3|589.9|0
1655300360000|2022-06-15 13:39:20|590.2|589.8|589.9|589.7|590.2|589.8|589.9|589.7|552
1655300370000|2022-06-15 13:39:30|590|589.9|590.2|589.9|590.3|589.9|590|589.9|426
1655300400000|2022-06-15 13:40:00|590.1|589.8|590.2|589.9|590.3|590|589.8|589.7|2325
1655300410000|2022-06-15 13:40:10|590.1||590.3||590.3||590.1||0
1655300430000|2022-06-15 13:40:30|590.4|590|590.8|590.5|590.9|590.6|590.4|590|2439
1655300440000|2022-06-15 13:40:40|590.9|590.6|590.8|590.5|591.5|591|590.8|590.5|1739
1655300450000|2022-06-15 13:40:50|590.7|590.4|590.7|590.5|590.7|590.5|590.7|590.3|0
1655300460000|2022-06-15 13:41:00|590.9|590.6|591.2|590.8|591.2|590.8|590.9|590.6|423
1655300470000|2022-06-15 13:41:10|591.3|590.9|591.8|591.4|591.8|591.4|591.3|590.9|3056
1655300480000|2022-06-15 13:41:20|591.9|591.5|591.8|591.5|592.2|591.5|591.8|591.5|0
1655300490000|2022-06-15 13:41:30|591.9||591.9||591.9||591.9||0
1655300500000|2022-06-15 13:41:40|592|591.6|592.2|591.9|592.4|591.9|592|591.6|303
1655300520000|2022-06-15 13:42:00|592.3|592|592.7|592.3|592.8|592.3|592.3|592|0
1655300530000|2022-06-15 13:42:10|592.8||592.7||592.8||592.7||0
1655300540000|2022-06-15 13:42:20|592.6||592.6||592.6||592.6||0
1655300550000|2022-06-15 13:42:30|592.7|592.4|592.8|592.4|592.9|592.4|592.7|592.4|0
1655300560000|2022-06-15 13:42:40|592.7|592.3|592.9|592.6|592.9|592.6|592.4|592.2|1701
1655300570000|2022-06-15 13:42:50|593.1|592.7|593.4|593|593.5|593|593.1|592.7|1495
1655300580000|2022-06-15 13:43:00||593.1||593.1||593.1||593.1|0
1655300590000|2022-06-15 13:43:10|593.3|593|593|592.6|593.3|593|593|592.6|212
1655300600000|2022-06-15 13:43:20|593.1|593|593.6|593.3|593.8|593.5|593.1|593|15143
1655300610000|2022-06-15 13:43:30|593.7|593.4|593.9|593.5|593.9|593.5|593.7|593.4|0
1655300620000|2022-06-15 13:43:40||593.6||593.6||593.6||593.5|0
1655300630000|2022-06-15 13:43:50|593.8|593.4|593.4|593|593.8|593.4|593.3|593|4470
1655300640000|2022-06-15 13:44:00|593.5|592.9|593.3|592.8|593.5|593|593.1|592.8|12011
1655300650000|2022-06-15 13:44:10|593.2|592.7|593.3|593|593.4|593|592.8|592.5|12011
1655300660000|2022-06-15 13:44:20|593.4|593.1|593.9|593.5|593.9|593.5|593.4|593|984
1655300670000|2022-06-15 13:44:30|594|593.6|594.3|593.9|594.3|593.9|594|593.6|2754
1655300680000|2022-06-15 13:44:40|594.2|593.8|593.9|593.5|594.2|593.8|593.9|593.5|846
1655300690000|2022-06-15 13:44:50|594|593.6|594|593.6|594|593.6|593.9|593.6|0
1655300700000|2022-06-15 13:45:00|593.9|593.5|593.5|593.3|593.9|593.5|593.5|593.3|1635
1655300710000|2022-06-15 13:45:10|593.8|593.2|593.7|593.4|593.8|593.4|593.7|593.1|822
1655300720000|2022-06-15 13:45:20|593.8|593.5|594.4|594.1|594.4|594.1|593.8|593.5|1125
1655300740000|2022-06-15 13:45:40|594.5|594.2|594.4|594.1|594.5|594.2|594.4|594.1|1322
1655300750000|2022-06-15 13:45:50|594.3|594|594.3|594.1|594.3|594.1|594.1|593.7|10805
1655300760000|2022-06-15 13:46:00|594.1|594|594.1|594|594.1|594|594.1|593.7|1149
1655300770000|2022-06-15 13:46:10|594.4|594.1|594|593.9|594.4|594.1|594|593.6|10292
1655300780000|2022-06-15 13:46:20|593.9|593.8|593.9|593.5|593.9|593.8|593.7|593.5|913
1655300790000|2022-06-15 13:46:30|593.8|593.6|594|593.7|594|593.7|593.7|593.2|23152
1655300800000|2022-06-15 13:46:40||593.6||593.6||593.6||593.6|0
1655300810000|2022-06-15 13:46:50|593.9|593.8|593.9|593.6|593.9|593.8|593.9|593.6|396
1655300820000|2022-06-15 13:47:00|593.8||593.8||593.8||593.8||0
1655300830000|2022-06-15 13:47:10|593.7|593.5|593.6|593.3|593.8|593.5|593.5|593.2|3792
1655300840000|2022-06-15 13:47:20|593.7|593.2|593.5|593.3|593.7|593.6|593.5|593.2|379
1655300850000|2022-06-15 13:47:30|593.6|593.4|593.6|593.3|593.6|593.5|593.6|593.3|1
1655300860000|2022-06-15 13:47:40|593.5||593.5||593.5||593.5||284
1655300880000|2022-06-15 13:48:00|593.6|593.4|593.4|593|593.6|593.5|593.4|593|1442
1655300890000|2022-06-15 13:48:10|593.2|593.2|593.3|593|593.4|593.2|593.2|593|316
1655300900000|2022-06-15 13:48:20|593.4|593.1|593.4|593.2|593.4|593.2|593.2|593.1|1
1655300910000|2022-06-15 13:48:30||593.1||593.1||593.1||593.1|0
1655300930000|2022-06-15 13:48:50|593.5|593.2|593.3|593|593.5|593.3|593.3|593|1765
1655300940000|2022-06-15 13:49:00|593.4|593.1|594|593.5|594|593.5|593.4|593.1|9435
1655300960000|2022-06-15 13:49:20|593.9|593.6|594|593.7|594|593.7|593.9|593.6|0
1655300970000|2022-06-15 13:49:30|594.1|593.8|594.1|593.8|594.1|594|594|593.7|16389
1655301000000|2022-06-15 13:50:00|594.2|593.9|594.6|594.2|594.7|594.2|594.2|593.8|2326
1655301010000|2022-06-15 13:50:10|594.5|594.1|595|594.5|595|594.5|594.5|594.1|2619
1655301020000|2022-06-15 13:50:20|594.9||594.9||595||594.9||0
1655301030000|2022-06-15 13:50:30|594.8||594.9||594.9||594.8||0
1655301040000|2022-06-15 13:50:40|595|594.6|595.3|594.9|596.5|596.3|595|594.6|94543
1655301050000|2022-06-15 13:50:50|595.2|594.8|595.2|594.9|595.2|595|595.1|594.8|466
1655301060000|2022-06-15 13:51:00|595.1|594.8|595|594.6|595.1|594.8|595|594.6|204
1655301070000|2022-06-15 13:51:10||594.7||594.7||594.7||594.7|0
1655301080000|2022-06-15 13:51:20|595.1|594.8|595.4|595|595.7|595.4|595.1|594.8|2927
1655301090000|2022-06-15 13:51:30||595.1||595.1||595.1||595.1|0
1655301100000|2022-06-15 13:51:40|595.5||595.5||595.5||595.5||0
1655301110000|2022-06-15 13:51:50|595.4|595|595.4|595|595.4|595|595.4|595|0
1655301120000|2022-06-15 13:52:00|595.3|594.9|594.9|594.8|595.3|594.9|594.9|594.7|779
1655301130000|2022-06-15 13:52:10|595.1||595.1||595.2||595||694
1655301140000|2022-06-15 13:52:20|595|594.7|594.9|594.7|595|594.7|594.9|594.7|671
1655301150000|2022-06-15 13:52:30|595|594.8|595.1|594.8|595.1|594.8|595|594.8|1406
1655301160000|2022-06-15 13:52:40|595|594.9|595|594.7|595.1|594.9|594.8|594.7|10282
1655301170000|2022-06-15 13:52:50|594.9|594.8|594.8|594.7|595|594.8|594.8|594.7|28408
1655301180000|2022-06-15 13:53:00|||||||||20356
1655301190000|2022-06-15 13:53:10|595|594.8|595.2|594.9|595.7|595.5|595|594.8|14292
1655301200000|2022-06-15 13:53:20|595.1|595|595|594.7|595.3|595|595|594.7|0
1655301220000|2022-06-15 13:53:40|594.9|594.8|595.1|594.8|595.1|594.9|594.8|594.7|16067
1655301230000|2022-06-15 13:53:50|595.2|595|595.2|595|595.5|595.1|595.2|595|789
1655301260000|2022-06-15 13:54:20|595.3|595.1|595.5|595.2|595.8|595.4|595.3|595.1|2395
1655301270000|2022-06-15 13:54:30|595.4|595.1|595.4|595.1|595.5|595.2|595.3|594.8|10000
1655301280000|2022-06-15 13:54:40|595.5|595.2|595.6|595.2|595.7|595.3|595.2|595.1|10932
1655301290000|2022-06-15 13:54:50|595.7|595.3|595|594.9|595.7|595.3|595|594.9|2499
1655301300000|2022-06-15 13:55:00|595.1|595|595.3|595|595.3|595.1|595.1|595|1779
1655301310000|2022-06-15 13:55:10|595.2|594.9|595|594.7|595.2|594.9|594.9|594.7|2140
1655301320000|2022-06-15 13:55:20|595.1|594.8|595.1|594.8|595.2|594.8|595.1|594.7|1464
1655301330000|2022-06-15 13:55:30|595|594.7|595|594.7|595|594.7|595|594.7|1198
1655301350000|2022-06-15 13:55:50|595.1|594.8|595.1|594.8|595.1|594.9|595.1|594.8|292
1655301370000|2022-06-15 13:56:10|595.2|594.9|595.2|595|595.2|595|595.2|594.9|1190
1655301380000|2022-06-15 13:56:20|595.1|594.9|595.1|594.8|595.1|594.9|595.1|594.8|0
1655301390000|2022-06-15 13:56:30|595|594.7|595.1|594.9|595.2|595.1|594.8|594.7|10884
1655301400000|2022-06-15 13:56:40|595.2||595.2||595.2||595.2||0
1655301410000|2022-06-15 13:56:50|595.1|594.8|595.1|594.8|595.1|594.8|595.1|594.8|1447
1655301440000|2022-06-15 13:57:20|595|594.7|595.1|594.8|595.1|594.9|594.9|594.7|1483
1655301450000|2022-06-15 13:57:30|595|594.7|595|594.7|595|594.7|594.8|594.7|471
1655301470000|2022-06-15 13:57:50|595.1|594.8|595.1|594.8|595.1|594.9|595.1|594.8|270
1655301480000|2022-06-15 13:58:00|595|594.7|595.1|594.8|595.1|594.8|595|594.7|5275
1655301490000|2022-06-15 13:58:10|595|595|595|594.8|595|595|595|594.7|264
1655301500000|2022-06-15 13:58:20|594.9|594.7|594.9|594.7|594.9|594.7|594.8|594.7|14487
1655301510000|2022-06-15 13:58:30|595|594.8|595|594.7|595|594.8|595|594.7|1226
1655301520000|2022-06-15 13:58:40|594.9||595||595||594.9||7000
1655301540000|2022-06-15 13:59:00|594.9||595||595||594.9||0
1655301560000|2022-06-15 13:59:20|595.1|594.8|595|594.7|595.1|594.8|595|594.7|1771
1655301580000|2022-06-15 13:59:40|594.9||595||595||594.8||17483
1655301590000|2022-06-15 13:59:50|594.9|594.8|595|594.8|595|594.8|594.9|594.8|156
1655301600000|2022-06-15 14:00:00|595.1|594.9|595.1|594.9|595.1|594.9|595.1|594.8|1645
1655301620000|2022-06-15 14:00:20|595|594.8|594.9|594.7|595|594.8|594.9|594.7|841
1655301630000|2022-06-15 14:00:30|595|594.8|595|594.8|595|594.8|595|594.8|644
1655301650000|2022-06-15 14:00:50|595.1|594.9|595.1|594.8|595.1|594.9|595|594.8|1135
1655301660000|2022-06-15 14:01:00|595|594.7|594.9|594.7|595|594.8|594.9|594.7|1066
1655301680000|2022-06-15 14:01:20|595|594.8|595|594.6|595|594.8|594.9|594.6|36038
1655301690000|2022-06-15 14:01:30|594.9|594.8|594.8|594.6|595|594.8|594.8|594.6|458
1655301700000|2022-06-15 14:01:40|594.9|594.7|594.9|594.7|594.9|594.7|594.9|594.7|1567
1655301720000|2022-06-15 14:02:00|594.8|594.6|594.2|594|594.8|594.6|594.2|594|5940
1655301730000|2022-06-15 14:02:10|594.3|594.1|594.5|594.3|594.5|594.4|594.3|594.1|2580
1655301740000|2022-06-15 14:02:20|594.6|594.4|594.8|594.5|594.9|594.7|594.6|594.3|865
1655301760000|2022-06-15 14:02:40|594.7|594.4|594.8|594.5|594.8|594.5|594.7|594.3|0
1655301770000|2022-06-15 14:02:50|594.7|594.4|594.8|594.6|594.8|594.6|594.6|594.3|2161
1655301780000|2022-06-15 14:03:00|594.9|594.7|595|594.6|595.1|594.9|594.9|594.6|1143
1655301790000|2022-06-15 14:03:10|594.9|594.5|594.8|594.5|594.9|594.5|594.8|594.5|0
1655301800000|2022-06-15 14:03:20|594.9|594.6|595.1|594.9|595.1|594.9|594.9|594.6|538
1655301810000|2022-06-15 14:03:30|595|594.8|594.9|594.7|595|594.8|594.9|594.5|5425
1655301820000|2022-06-15 14:03:40|594.8|594.6|594.5|594.2|594.8|594.6|594.5|594.2|1600
1655301830000|2022-06-15 14:03:50|594.4|594.1|594.4|594|594.4|594.1|594.3|594|1339
1655301840000|2022-06-15 14:04:00|594.5|594.1|594.5|594.1|594.6|594.4|594.5|594.1|2155
1655301860000|2022-06-15 14:04:20|594.4|594.2|594.4|594.2|594.5|594.3|594.3|594|3594
1655301870000|2022-06-15 14:04:30|594.3||594.3||594.3||594.3||0
1655301880000|2022-06-15 14:04:40||594.1||594.2||594.2||594|398
1655301890000|2022-06-15 14:04:50|594.2|594.1|594.3|594|594.3|594.1|594.2|594|387
1655301900000|2022-06-15 14:05:00||594.1||594.1||594.1||594.1|0
1655301910000|2022-06-15 14:05:10|594.4|594.2|594.9|594.6|594.9|594.6|594.4|594.2|5261
1655301920000|2022-06-15 14:05:20|594.8|594.5|595.1|594.9|595.1|594.9|594.8|594.5|1224
1655301930000|2022-06-15 14:05:30|595.2|595|595.3|595|595.4|595.1|595.2|595|478
1655301950000|2022-06-15 14:05:50|595.4|595.1|595.7|595.3|596.4|596|595.4|595.1|6512
1655301960000|2022-06-15 14:06:00|595.8|595.4|595.2|595|595.8|595.6|595.2|594.8|2053
1655301970000|2022-06-15 14:06:10|595.3|595.1|595.3|595|595.3|595.2|595.3|595|964
1655301980000|2022-06-15 14:06:20|595.4|595.1|595.2|595|595.4|595.2|595.2|595|1683
1655301990000|2022-06-15 14:06:30|595.3|595.1|595.3|595.1|595.3|595.1|595.3|595.1|0
1655302000000|2022-06-15 14:06:40|595.4|595.2|595.4|595.2|595.4|595.2|595.3|595.1|1293
1655302010000|2022-06-15 14:06:50|595.5|595.3|595.8|595.5|595.9|595.6|595.5|595.3|4480
1655302020000|2022-06-15 14:07:00|595.9|595.6|596.3|596|596.4|596.2|595.8|595.6|7362
1655302040000|2022-06-15 14:07:20|596.2|596.1|596.2|596|596.2|596.1|596.1|596|3385
1655302050000|2022-06-15 14:07:30|596.3|596.1|596.3|596.1|596.3|596.2|596.2|596.1|1869
1655302060000|2022-06-15 14:07:40|596.4|596.2|596.9|596.7|597|596.7|596.4|596.1|2014
1655302070000|2022-06-15 14:07:50|597|596.6|597|596.7|597|596.7|596.9|596.6|0
1655302080000|2022-06-15 14:08:00|597.1|596.8|596.7|596.4|597.5|597.3|596.6|596.4|73395
1655302090000|2022-06-15 14:08:10|596.6|596.3|596.5|596.1|596.6|596.3|596.2|595.9|8609
1655302100000|2022-06-15 14:08:20|596.4|596.2|597|596.8|597.3|596.8|596.4|596.2|439
1655302110000|2022-06-15 14:08:30|||||||||138
1655302120000|2022-06-15 14:08:40|596.9|596.7|596.8|596.5|596.9|596.7|596.8|596.5|3502
1655302130000|2022-06-15 14:08:50|596.7|596.4|596.8|596.4|596.8|596.7|596.7|596.4|614
1655302140000|2022-06-15 14:09:00|596.7|596.5|596.3|595.9|596.7|596.5|596.2|595.9|100
1655302150000|2022-06-15 14:09:10|596.2|595.8|596.3|596|596.3|596|596.1|595.7|829
1655302160000|2022-06-15 14:09:20|596|595.9|595.9|595.7|596|595.9|595.9|595.6|0
1655302170000|2022-06-15 14:09:30|||||||||1107
1655302180000|2022-06-15 14:09:40|595.8|595.6|595.9|595.6|595.9|595.6|595.6|595.3|3766
1655302190000|2022-06-15 14:09:50|595.8|595.5|595.9|595.6|595.9|595.6|595.7|595.5|600
1655302200000|2022-06-15 14:10:00|596.1|595.7|596|595.8|596.2|595.9|596|595.7|585
1655302210000|2022-06-15 14:10:10|596.1||596.1||596.1||596.1||0
1655302220000|2022-06-15 14:10:20|596|595.7|595.6|595.3|596|595.7|595.6|595.3|2274
1655302230000|2022-06-15 14:10:30|595.7|595.4|595.8|595.4|595.8|595.5|595.7|595.4|302
1655302240000|2022-06-15 14:10:40|595.6|595.5|595.7|595.4|595.8|595.5|595.6|595.3|9692
1655302250000|2022-06-15 14:10:50||595.5||595.5||595.5||595.5|0
1655302260000|2022-06-15 14:11:00|595.6|595.4|595.3|595|595.6|595.4|595.3|595|1993
1655302270000|2022-06-15 14:11:10|595.2|594.9|595.1|594.8|595.2|594.9|595|594.8|208
1655302280000|2022-06-15 14:11:20|595|594.9|595|594.7|595|594.9|595|594.6|290
1655302290000|2022-06-15 14:11:30|594.9|594.6|594.5|594.2|594.9|594.6|594.5|594.1|1908
1655302300000|2022-06-15 14:11:40|594.4|594.1|594.6|594.3|594.6|594.4|594.4|594.1|1701
1655302310000|2022-06-15 14:11:50||594.4||594.4||594.4||594.3|0
1655302320000|2022-06-15 14:12:00|594.7|594.5|594.7|594.5|594.9|594.7|594.7|594.4|3906
1655302340000|2022-06-15 14:12:20|||||||||43
1655302350000|2022-06-15 14:12:30|594.8|594.6|594.8|594.6|594.8|594.6|594.8|594.5|826
1655302360000|2022-06-15 14:12:40|594.9|594.7|594.9|594.7|595|594.7|594.7|594.5|2635
1655302370000|2022-06-15 14:12:50|594.8|594.6|594.8|594.6|594.9|594.6|594.7|594.6|2709
1655302380000|2022-06-15 14:13:00||594.7||594.7||594.7||594.7|0
1655302390000|2022-06-15 14:13:10|594.9||594.9||594.9||594.9||512
1655302400000|2022-06-15 14:13:20|595|594.8|594.8|594.7|595|594.9|594.8|594.7|1134
1655302410000|2022-06-15 14:13:30|595|594.8|595.4|595.1|595.7|595.3|594.9|594.7|40449
1655302440000|2022-06-15 14:14:00|595.3|595|595.4|595.1|595.4|595.2|595.1|594.9|6619
1655302450000|2022-06-15 14:14:10|595.3|595|595.1|595|595.3|595|595.1|594.9|1099
1655302460000|2022-06-15 14:14:20|595|594.9|595|594.9|595|594.9|595|594.9|589
1655302470000|2022-06-15 14:14:30|595.1|594.8|594.4|594.2|595.1|594.8|594.4|594.1|3779
1655302480000|2022-06-15 14:14:40|594.5|594.3|594.6|594.3|594.7|594.5|594.3|594.1|8928
1655302490000|2022-06-15 14:14:50|594.5|594.2|594.4|594.1|594.5|594.2|594.2|594.1|2206
1655302500000|2022-06-15 14:15:00|594.3|594|594|593.7|594.3|594|593.6|593.4|30356
1655302510000|2022-06-15 14:15:10|593.9||594||594||593.9||0
1655302520000|2022-06-15 14:15:20|593.9|593.8|594|593.7|594|593.8|593.9|593.7|1506
1655302530000|2022-06-15 14:15:30||593.8||593.8||593.8||593.8|0
1655302540000|2022-06-15 14:15:40|594.1|593.9|594.3|594.1|594.5|594.2|594.1|593.9|3518
1655302550000|2022-06-15 14:15:50|594.2|594|594.5|594.3|594.6|594.3|593.8|593.5|35062
1655302560000|2022-06-15 14:16:00|594.7|594.4|594.5|594.3|594.8|594.5|594.5|594.3|2232
1655302580000|2022-06-15 14:16:20|594.6|594.4|594.8|594.5|594.8|594.5|594.6|594.4|1397
1655302590000|2022-06-15 14:16:30|594.9|594.6|595.2|594.9|595.3|594.9|594.9|594.6|523
1655302600000|2022-06-15 14:16:40|595.1|594.4|595.4|595.1|595.5|595.1|594.5|594.2|42719
1655302610000|2022-06-15 14:16:50|595.3|595|595.3|594.9|595.3|595.1|595.1|594.9|6030
1655302620000|2022-06-15 14:17:00|595.2||595.2||595.2||595.2||0
1655302660000|2022-06-15 14:17:40|595.1|595|595.1|594.9|595.2|595|595.1|594.9|0
1655302680000|2022-06-15 14:18:00|595.2|595|595.3|595|595.3|595.1|595.2|595|1944
1655302690000|2022-06-15 14:18:10|595.4|595.1|595.5|595.4|595.6|595.5|595.4|595.1|2831
1655302700000|2022-06-15 14:18:20|595.4|595.3|595|594.6|595.5|595.3|594.7|594.6|20278
1655302710000|2022-06-15 14:18:30|594.9|594.5|594.8|594.5|594.9|594.6|594.6|594.4|10400
1655302720000|2022-06-15 14:18:40|594.7|594.4|594.6|594.2|594.7|594.4|594.6|594.2|0
1655302730000|2022-06-15 14:18:50||594.3||594.3||594.3||594.3|0
1655302740000|2022-06-15 14:19:00|594.7|594.4|594.6|594.3|594.8|594.6|594.5|594.2|2024
1655302750000|2022-06-15 14:19:10|594.5|594.2|594.4|594.1|594.5|594.2|594.3|594.1|204
1655302760000|2022-06-15 14:19:20|594.5|594.3|594.3|594|594.5|594.3|594.3|593.9|390
1655302770000|2022-06-15 14:19:30|594.5|594.1|594.5|594.2|594.5|594.2|594.5|594.1|1271
1655302780000|2022-06-15 14:19:40||594.1||594.2||594.2||594.1|0
1655302790000|2022-06-15 14:19:50|594.6|594.3|595.1|595|595.1|595|594.6|594.3|4392
1655302800000|2022-06-15 14:20:00|595.2||595.2||595.2||595.2||1344
1655302820000|2022-06-15 14:20:20|595.1|594.9|595.1|594.8|595.1|594.9|595|594.8|3765
1655302830000|2022-06-15 14:20:30|595||595||595||595||596
1655302850000|2022-06-15 14:20:50|594.9|594.9|595.1|594.8|595.1|595|594.9|594.8|2340
1655302860000|2022-06-15 14:21:00|595|594.7|594.5|594.2|595|594.7|594.5|594.2|5676
1655302870000|2022-06-15 14:21:10|594.4|594.1|594.6|594.3|594.6|594.4|594|593.9|21350
1655302880000|2022-06-15 14:21:20||594.4||594.4||594.4||594.4|0
1655302890000|2022-06-15 14:21:30|594.7|594.5|594.9|594.6|595|594.7|594.7|594.4|2033
1655302900000|2022-06-15 14:21:40|594.8|594.5|594.9|594.6|594.9|594.6|594.7|594.5|3485
1655302910000|2022-06-15 14:21:50|595|594.7|595.1|594.8|595.1|594.9|595|594.7|457
1655302920000|2022-06-15 14:22:00|595|594.7|594.7|594.5|595|594.7|594.7|594.5|2441
1655302930000|2022-06-15 14:22:10|594.6|594.4|594.6|594.3|594.7|594.6|594.6|594.3|350
1655302940000|2022-06-15 14:22:20|594.5|594.2|594.5|594.2|594.5|594.2|594.5|594.2|0
1655302950000|2022-06-15 14:22:30|594.4|594.1|594.6|594.3|594.6|594.3|594.2|593.9|2615
1655302960000|2022-06-15 14:22:40|594.7|594.2|594.2|594|594.7|594.4|594.2|593.9|305
1655302970000|2022-06-15 14:22:50|594.3|594.1|594.5|594.2|594.5|594.2|594.3|594.1|1855
1655302980000|2022-06-15 14:23:00|594.4|594.1|593.9|593.6|594.4|594.1|593.9|593.5|3856
1655302990000|2022-06-15 14:23:10|593.8|593.5|593.7|593.4|593.8|593.5|593.6|593.2|1240
1655303000000|2022-06-15 14:23:20|593.8|593.5|593.8|593.5|593.8|593.5|593.8|593.5|0
1655303010000|2022-06-15 14:23:30|593.9|593.7|594|593.7|594|593.8|593.8|593.5|4007
1655303020000|2022-06-15 14:23:40|594.1|593.8|594.1|593.8|594.2|594.1|594.1|593.8|2810
1655303030000|2022-06-15 14:23:50|594|593.9|594|593.7|594.1|593.9|593.9|593.7|6768
1655303040000|2022-06-15 14:24:00|594.1||594||594.1||594||0
1655303050000|2022-06-15 14:24:10|594.1|593.6|593.8|593.5|594.1|593.6|593.8|593.5|3552
1655303060000|2022-06-15 14:24:20|593.7|593.7|593.6|593.3|593.8|593.7|593.6|593.3|659
1655303070000|2022-06-15 14:24:30||593.2||593.2||593.2||593.2|0
1655303080000|2022-06-15 14:24:40|593.5|593.4|593.3|592.9|593.5|593.4|593.2|592.9|1246
1655303090000|2022-06-15 14:24:50|593.2|592.8|593.2|592.8|593.2|592.8|593.2|592.8|0
1655303100000|2022-06-15 14:25:00|593.1|592.7|592.9|592.6|593.1|592.7|592.8|592.6|200
1655303110000|2022-06-15 14:25:10|593.1|592.7|592.9|592.7|593.1|592.8|592.9|592.7|1401
1655303120000|2022-06-15 14:25:20|593.1|592.8|592.6|592.2|593.3|593.1|592.6|592.1|13053
1655303130000|2022-06-15 14:25:30||592.1||592.1||592.2||592.1|253
1655303140000|2022-06-15 14:25:40|592.5|592|592.3|591.9|592.5|592|592.3|591.8|0
1655303150000|2022-06-15 14:25:50|592.2|591.8|591.4|591|592.2|591.8|591.4|590.9|1867
1655303160000|2022-06-15 14:26:00|591.3|590.9|591.4|591|591.5|591|591|590.7|1648
1655303170000|2022-06-15 14:26:10|591.3|590.9|591.3|590.8|591.3|590.9|591.3|590.8|0
1655303180000|2022-06-15 14:26:20|591.2|590.9|591.2|590.8|591.2|590.9|591.2|590.8|203
1655303190000|2022-06-15 14:26:30|591.1|590.7|590.8|590.3|591.1|590.7|590.8|590.3|0
1655303200000|2022-06-15 14:26:40|590.9|590.7|590.9|590.6|590.9|590.7|590.8|590.3|1547
1655303210000|2022-06-15 14:26:50|591.1|590.7|591.1|590.7|591.1|590.8|590.9|590.7|2113
1655303220000|2022-06-15 14:27:00|591||590.9||591||590.9||0
1655303230000|2022-06-15 14:27:10|591.1|590.8|591|590.8|591.1|590.8|590.9|590.7|2255
1655303240000|2022-06-15 14:27:20|591.1|590.9|591.1|590.9|591.1|590.9|591.1|590.9|152
1655303250000|2022-06-15 14:27:30|591||591.1||591.1||591||0
1655303260000|2022-06-15 14:27:40|591|590.8|591.1|590.8|591.1|590.8|591|590.8|2789
1655303280000|2022-06-15 14:28:00|591.2|590.7|591.5|591.3|591.8|591.3|591.2|590.7|3577
1655303290000|2022-06-15 14:28:10|591.4|591.2|591.2|590.9|591.4|591.2|591.1|590.9|0
1655303300000|2022-06-15 14:28:20|591.1|591|591.2|591|591.3|591|591.1|591|1228
1655303310000|2022-06-15 14:28:30|591.3|590.9|591.2|591|591.3|591.1|591.1|590.9|1214
1655303320000|2022-06-15 14:28:40|||||||||160
1655303330000|2022-06-15 14:28:50|591.3|591.1|591.4|591.2|591.4|591.2|591.3|591.1|3265
1655303340000|2022-06-15 14:29:00|591.3|591.1|591.2|590.9|591.3|591.1|591.1|590.9|2517
1655303360000|2022-06-15 14:29:20||591||591||591||591|0
1655303370000|2022-06-15 14:29:30|591.1||591.2||591.4||591.1||492
1655303400000|2022-06-15 14:30:00|591.4|591.1|591.3|591|591.5|591.1|591.3|591|1239
1655303420000|2022-06-15 14:30:20|591.2|590.9|591.2|590.9|591.3|591.1|591|590.9|6834
1655303430000|2022-06-15 14:30:30|591.3|591|591.2|591|591.3|591.1|591.2|591|823
1655303440000|2022-06-15 14:30:40|591.3||591.3||591.3||591.3||1
1655303460000|2022-06-15 14:31:00|591.4|591.3|591.2|591|591.4|591.3|591.1|590.9|10487
1655303480000|2022-06-15 14:31:20|591.1|590.9|591.1|590.9|591.1|590.9|591.1|590.9|1960
1655303490000|2022-06-15 14:31:30|591||591.1||591.1||591||0
1655303500000|2022-06-15 14:31:40|591|590.8|590.8|590.6|591|590.8|590.7|590.6|6696
1655303510000|2022-06-15 14:31:50|590.9|590.7|591|590.7|591|590.8|590.8|590.7|4951
1655303520000|2022-06-15 14:32:00|591.1|590.8|591.2|590.9|591.2|591|591.1|590.8|1483
1655303530000|2022-06-15 14:32:10||591||591||591||591|0
1655303550000|2022-06-15 14:32:30|591.3|591.1|591.3|591.2|591.4|591.2|591.3|591.1|2220
1655303560000|2022-06-15 14:32:40|591.4|591.3|591.7|591.5|591.8|591.5|591.4|591.2|3336
1655303570000|2022-06-15 14:32:50|591.8|591.6|592.2|591.9|592.3|591.9|591.8|591.6|1298
1655303580000|2022-06-15 14:33:00|592.3|592|592.3|592|592.4|592.1|592.3|592|823
1655303590000|2022-06-15 14:33:10|592.2|591.9|591.9|591.8|592.2|591.9|591.9|591.7|2696
1655303600000|2022-06-15 14:33:20|591.8|591.7|592|591.8|592|591.8|591.8|591.7|1019
1655303620000|2022-06-15 14:33:40|591.9|591.7|591.8|591.7|591.9|591.7|591.8|591.7|195
1655303630000|2022-06-15 14:33:50|591.7|591.6|591.8|591.6|591.8|591.6|591.7|591.6|416
1655303640000|2022-06-15 14:34:00|591.7|591.7|591.7|591.6|591.7|591.7|591.7|591.6|119
1655303650000|2022-06-15 14:34:10|591.8|591.7|591.9|591.6|592|591.8|591.8|591.6|3666
1655303660000|2022-06-15 14:34:20|592|591.7|592.1|591.9|592.1|592|592|591.7|2794
1655303670000|2022-06-15 14:34:30|592.2|592|592.4|592.2|592.5|592.2|592.2|592|2135
1655303680000|2022-06-15 14:34:40|592.5|592.3|592.7|592.6|592.7|592.6|592.5|592.3|1548
1655303690000|2022-06-15 14:34:50||592.4||592.4||592.4||592.4|0
1655303700000|2022-06-15 14:35:00|592.8|592.5|592.9|592.6|592.9|592.7|592.8|592.5|941
1655303710000|2022-06-15 14:35:10|592.8|592.5|592.7|592.4|592.8|592.5|592.7|592.4|0
1655303720000|2022-06-15 14:35:20|592.8|592.5|592.8|592.5|592.9|592.7|592.8|592.5|571
1655303730000|2022-06-15 14:35:30|592.7|592.4|592.9|592.6|592.9|592.6|592.7|592.4|326
1655303750000|2022-06-15 14:35:50|592.8|592.5|592.8|592.5|592.9|592.6|592.6|592.5|2631
1655303760000|2022-06-15 14:36:00|592.7|592.4|592|591.5|592.7|592.4|592|591.5|5058
1655303770000|2022-06-15 14:36:10|591.9|591.6|591.5|591.1|592|591.6|591.5|591.1|133
1655303780000|2022-06-15 14:36:20|591.6|591|591.5|591.2|591.8|591.5|591.5|591|4552
1655303790000|2022-06-15 14:36:30|591.6|591.3|591.7|591.3|591.9|591.6|591.6|591.3|2574
1655303800000|2022-06-15 14:36:40|591.2|591.1|592.4|592.2|592.4|592.2|591.2|591|17414
1655303810000|2022-06-15 14:36:50|592.5|592.3|592.3|592|592.5|592.3|592.3|592|5700
1655303820000|2022-06-15 14:37:00|592.4|591.9|592.4|592.1|592.4|592.2|592.2|591.9|2555
1655303830000|2022-06-15 14:37:10|592.5|592|593.1|592.6|593.1|592.6|592.5|592|996
1655303840000|2022-06-15 14:37:20|593|592.5|592.8|592.5|593|592.5|592.8|592.4|0
1655303850000|2022-06-15 14:37:30|592.7|592.6|592.8|592.5|592.8|592.6|592.6|592.5|1011
1655303860000|2022-06-15 14:37:40|592.7|592.4|592.6|592.3|592.7|592.4|592.6|592.3|459
1655303870000|2022-06-15 14:37:50|592.7|592.2|592.8|592.5|592.8|592.5|592.7|592.2|845
1655303880000|2022-06-15 14:38:00|592.7|592.6|593.2|592.8|593.4|592.9|592.7|592.6|3217
1655303890000|2022-06-15 14:38:10|593.1|592.7|593|592.8|593.1|592.8|593|592.7|0
1655303900000|2022-06-15 14:38:20|592.9|592.7|592.9|592.6|592.9|592.7|592.8|592.6|2050
1655303920000|2022-06-15 14:38:40|592.8|592.5|592.5|592.2|592.8|592.5|592.4|592.1|9067
1655303930000|2022-06-15 14:38:50|592.6|592.3|592.6|592.3|592.6|592.3|592.6|592.3|0
1655303940000|2022-06-15 14:39:00|592.5|592.2|592.5|592.3|592.7|592.4|592.5|592.2|567
1655303950000|2022-06-15 14:39:10|592.6|592.4|592.6|592.4|592.7|592.4|592.6|592.4|880
1655303960000|2022-06-15 14:39:20|592.7||592.6||592.7||592.6||0
1655303970000|2022-06-15 14:39:30|592.5|592.3|591.7|591.4|592.5|592.3|591.5|591|64115
1655303980000|2022-06-15 14:39:40|591.6|591.3|591.9|591.5|592.1|591.7|591.5|591.2|3895
1655303990000|2022-06-15 14:39:50|591.8|591.4|591.7|591.2|591.8|591.4|591.7|591.2|824
1655304000000|2022-06-15 14:40:00|591.6|591.3|591.5|591.1|591.7|591.5|591.5|591|1186
1655304010000|2022-06-15 14:40:10||591.2||591.2||591.2||591.2|0
1655304020000|2022-06-15 14:40:20|591.4|591.3|591.1|590.9|591.4|591.3|591.1|590.9|3412
1655304030000|2022-06-15 14:40:30|591|590.8|591|590.7|591|590.8|591|590.7|256
1655304040000|2022-06-15 14:40:40||590.6||590.6||590.6||590.6|0
1655304050000|2022-06-15 14:40:50|590.9|590.5|590.6|590.1|590.9|590.5|590.5|590.1|897
1655304070000|2022-06-15 14:41:10|590.7|590.2|591|590.8|591|590.8|590.7|590.2|5426
1655304080000|2022-06-15 14:41:20|591.1|590.9|591.2|590.8|591.2|591|591|590.8|6298
1655304090000|2022-06-15 14:41:30|591.3|590.9|591.8|591.4|591.8|591.4|591.3|590.9|3832
1655304100000|2022-06-15 14:41:40|591.9|591.5|591.9|591.5|591.9|591.5|591.9|591.5|0
1655304110000|2022-06-15 14:41:50|591.8|591.6|591.7|591.4|591.8|591.6|591.6|591.4|4832
1655304120000|2022-06-15 14:42:00||591.3||591.3||591.3||591.3|0
1655304130000|2022-06-15 14:42:10||591.4||591.3||591.4||591.3|0
1655304160000|2022-06-15 14:42:40|591.8|591.4|592.2|591.7|592.3|592|591.8|591.4|6013
1655304180000|2022-06-15 14:43:00|592.1|591.8|592.2|591.8|592.3|591.9|592.1|591.8|0
1655304190000|2022-06-15 14:43:10|592.3|591.9|592.3|591.9|592.3|591.9|592.3|591.9|0
1655304200000|2022-06-15 14:43:20|592.1|591.8|592.1|591.8|592.1|591.8|592|591.8|766
1655304210000|2022-06-15 14:43:30|592.2||592.2||592.2||592.2||0
1655304220000|2022-06-15 14:43:40|592.1||592.1||592.1||592||0
1655304240000|2022-06-15 14:44:00|592|591.7|591.8|591.5|592|591.7|591.8|591.5|2935
1655304250000|2022-06-15 14:44:10|591.9|591.4|591.9|591.6|591.9|591.6|591.9|591.4|1732
1655304260000|2022-06-15 14:44:20|591.8|591.5|591.6|591.3|591.8|591.5|591.6|591.3|0
1655304290000|2022-06-15 14:44:50|591.5|591.2|591.2|590.7|591.5|591.2|591.2|590.7|421
1655304300000|2022-06-15 14:45:00|591.1|590.6|590.9|590.4|591.1|590.6|590.9|590.3|0
1655304310000|2022-06-15 14:45:10|591|590.5|590.8|590.4|591|590.6|590.8|590.4|456
1655304320000|2022-06-15 14:45:20|590.9|590.5|591.2|590.9|591.2|590.9|590.9|590.5|2602
1655304330000|2022-06-15 14:45:30|591.3|591|591.6|591.3|591.6|591.3|591.3|591|4155
1655304340000|2022-06-15 14:45:40|591.5|591.2|591.5|591.1|591.6|591.2|591.3|591|1895
1655304350000|2022-06-15 14:45:50|591.4||591.4||591.4||591.4||0
1655304360000|2022-06-15 14:46:00|591.3|591|590.9|590.5|591.4|591.1|590.9|590.5|9062
1655304370000|2022-06-15 14:46:10|591|590.6|591.2|590.9|591.2|590.9|591|590.6|953
1655304380000|2022-06-15 14:46:20|591.1|590.8|591|590.6|591.1|590.8|591|590.6|0
1655304390000|2022-06-15 14:46:30|591.1|590.8|591.2|590.9|591.2|590.9|591.1|590.8|89
1655304400000|2022-06-15 14:46:40||590.8||590.9||590.9||590.8|0
1655304410000|2022-06-15 14:46:50|591.3|591|591.4|591.1|591.4|591.1|591.3|591|1745
1655304420000|2022-06-15 14:47:00|591.5|591.2|591.6|591.3|591.6|591.4|591.4|591.2|2069
1655304430000|2022-06-15 14:47:10|591.8|591.4|592|591.6|592|591.6|591.8|591.4|2012
1655304440000|2022-06-15 14:47:20|591.9||591.9||591.9||591.9||0
1655304450000|2022-06-15 14:47:30|592|591.7|592.4|592.1|592.5|592.1|592|591.7|557
1655304460000|2022-06-15 14:47:40|592.3||592.3||592.3||592.3||0
1655304470000|2022-06-15 14:47:50|592.2|592|591.9|591.5|592.2|592|591.9|591.5|4265
1655304490000|2022-06-15 14:48:10|591.8||591.8||591.9||591.8||0
1655304520000|2022-06-15 14:48:40|591.7|591.4|591.8|591.6|591.8|591.6|591.6|591.3|2848
1655304530000|2022-06-15 14:48:50||591.5||591.5||591.5||591.5|100
1655304540000|2022-06-15 14:49:00||591.6||591.6||591.6||591.6|0
1655304550000|2022-06-15 14:49:10|591.9|591.7|592|591.6|592|591.8|591.9|591.6|2506
1655304560000|2022-06-15 14:49:20|591.9||591.9||591.9||591.9||0
1655304580000|2022-06-15 14:49:40|592|591.7|592.5|592.2|592.5|592.2|592|591.7|1410
1655304590000|2022-06-15 14:49:50|592.6|592.3|592.6|592.3|592.7|592.3|592.6|592.3|0
1655304610000|2022-06-15 14:50:10|592.7|592.4|592.9|592.6|592.9|592.6|592.7|592.4|323
1655304620000|2022-06-15 14:50:20|592.8|592.5|592.9|592.5|592.9|592.5|592.7|592.5|1712
1655304630000|2022-06-15 14:50:30|592.8|592.4|592.6|592.4|592.8|592.4|592.6|592.4|409
1655304650000|2022-06-15 14:50:50||592.3||592.3||592.3||592.2|0
1655304660000|2022-06-15 14:51:00|592.5|592.2|592.6|592.2|592.6|592.3|592.4|592.2|0
1655304670000|2022-06-15 14:51:10|592.5||592.5||592.5||592.5||0
1655304700000|2022-06-15 14:51:40|592.4|592.3|592.6|592.3|592.7|592.4|592.4|592.2|5298
1655304710000|2022-06-15 14:51:50|592.7|592.4|592.2|591.9|592.7|592.4|592.2|591.9|6663
1655304720000|2022-06-15 14:52:00|592.1|592|592|591.6|592.2|592|592|591.6|2945
1655304730000|2022-06-15 14:52:10|592.1|592|592.1|591.7|592.2|592|592|591.7|2875
1655304740000|2022-06-15 14:52:20|592.2|591.8|592.3|591.9|592.3|592|592.2|591.8|121
1655304750000|2022-06-15 14:52:30|592.2|591.8|592.1|591.6|592.2|591.8|592.1|591.6|0
1655304760000|2022-06-15 14:52:40|592.2|591.7|592.2|591.8|592.2|591.9|592.1|591.7|2682
1655304770000|2022-06-15 14:52:50||591.7||591.7||591.7||591.7|0
1655304780000|2022-06-15 14:53:00|592.1|591.6|592.1|591.9|592.1|591.9|591.8|591.4|2061
1655304790000|2022-06-15 14:53:10|592|591.8|592.1|591.7|592.1|591.8|592|591.7|2
1655304800000|2022-06-15 14:53:20|592|591.6|591.9|591.6|592|591.6|591.8|591.5|1826
1655304810000|2022-06-15 14:53:30|591.8|591.5|592|591.6|592|591.7|591.7|591.4|1936
1655304820000|2022-06-15 14:53:40|591.9|591.7|592|591.7|592|591.7|591.9|591.7|0
1655304830000|2022-06-15 14:53:50|591.9||592||592||591.9||0
1655304840000|2022-06-15 14:54:00|591.9|591.6|591.8|591.5|591.9|591.6|591.8|591.5|2594
1655304850000|2022-06-15 14:54:10||591.4||591.4||591.4||591.4|0
1655304860000|2022-06-15 14:54:20|591.7|591.3|591.6|591.3|591.7|591.3|591.5|591.3|5
1655304880000|2022-06-15 14:54:40|591.5||591.5||591.5||591.5||0
1655304890000|2022-06-15 14:54:50|591.6|591.4|592|591.7|592|591.8|591.6|591.4|6179
1655304910000|2022-06-15 14:55:10|592.1|591.8|592.2|591.8|592.3|591.9|592.1|591.8|1685
1655304920000|2022-06-15 14:55:20|592.1|591.7|592.1|591.7|592.1|591.7|592.1|591.7|0
1655304930000|2022-06-15 14:55:30||591.8||591.8||591.8||591.8|500
1655304940000|2022-06-15 14:55:40|592|591.7|592|591.7|592|591.7|592|591.6|0
1655304950000|2022-06-15 14:55:50|592.1||592.1||592.1||592.1||50
1655304970000|2022-06-15 14:56:10|592.2|591.8|592.3|592.1|592.3|592.1|592.2|591.8|282
1655304980000|2022-06-15 14:56:20|592.2|592.2|592.3|592.2|592.3|592.2|592.2|592.2|1432
1655305000000|2022-06-15 14:56:40|592.4|592.3|592.9|592.5|592.9|592.5|592.4|592.2|1609
1655305010000|2022-06-15 14:56:50||592.6||592.5||592.6||592.5|0
1655305020000|2022-06-15 14:57:00|592.8|592.7|593|592.6|593|592.7|592.7|592.5|3449
1655305030000|2022-06-15 14:57:10|592.9|592.5|592.9|592.6|592.9|592.6|592.9|592.5|0
1655305040000|2022-06-15 14:57:20|593||593||593||593||0
1655305050000|2022-06-15 14:57:30|592.9|592.7|592.9|592.7|592.9|592.7|592.9|592.7|0
1655305060000|2022-06-15 14:57:40|593|592.8|592.9|592.7|593|592.9|592.9|592.7|262
1655305070000|2022-06-15 14:57:50|593|592.8|593|592.8|593|592.8|593|592.7|62
1655305080000|2022-06-15 14:58:00|593.1|592.9|593.4|593.1|593.4|593.1|593.1|592.9|638
1655305090000|2022-06-15 14:58:10|593.5|593.2|593.6|593.2|593.7|593.2|593.5|593.2|0
1655305100000|2022-06-15 14:58:20||593.3||593.3||593.3||593.3|0
1655305120000|2022-06-15 14:58:40|593.7|593.4|594.1|593.7|594.3|593.9|593.7|593.4|2905
1655305130000|2022-06-15 14:58:50|594.2|593.8|594.3|593.9|594.3|593.9|594.1|593.8|0
1655305140000|2022-06-15 14:59:00|594.2|593.8|594.1|593.8|594.2|594|594|593.6|3231
1655305150000|2022-06-15 14:59:10||593.9||593.9||593.9||593.9|0
1655305170000|2022-06-15 14:59:30|594.2|594|594.4|594.1|594.4|594.2|594.2|594|2553
1655305180000|2022-06-15 14:59:40||594.2||594.1||594.2||594.1|180
1655305190000|2022-06-15 14:59:50|594.6|594.2|594.7|594.4|594.9|594.6|594.5|594.2|4442
1655305200000|2022-06-15 15:00:00|594.8|594.5|594.8|594.5|594.8|594.5|594.8|594.5|0
1655305210000|2022-06-15 15:00:10|594.9|594.6|595.3|594.9|595.3|594.9|594.9|594.6|1571
1655305220000|2022-06-15 15:00:20|595.4|595|595.4|595.1|595.4|595.2|595.4|595|0
1655305230000|2022-06-15 15:00:30|595.3|595|594.8|594.2|595.3|595|594.8|594.2|3917
1655305240000|2022-06-15 15:00:40||594.3||594.4||594.4||594.3|0
1655305250000|2022-06-15 15:00:50||594.5||594.5||594.5||594.5|0
1655305260000|2022-06-15 15:01:00|594.9|594.6|594.9|594.6|594.9|594.7|594.8|594.6|453
1655305280000|2022-06-15 15:01:20|594.8|594.4|595|594.5|595|594.7|594.6|594.3|3683
1655305290000|2022-06-15 15:01:30|594.9||595||595||594.9||0
1655305300000|2022-06-15 15:01:40|595.1|594.6|595.2|595|595.2|595|595.1|594.6|1554
1655305310000|2022-06-15 15:01:50|595.3|595.1|595.3|595|595.5|595.1|595.3|595|301
1655305320000|2022-06-15 15:02:00|595.4|594.9|594.9|594.5|595.5|594.9|594.9|594.5|5123
1655305330000|2022-06-15 15:02:10|595|594.6|595.4|594.9|595.4|594.9|594.9|594.6|0
1655305340000|2022-06-15 15:02:20|595.3|595|595.3|595|595.3|595|595.3|595|0
1655305370000|2022-06-15 15:02:50|595.2|594.9|595.2|594.9|595.3|595.1|595.1|594.7|5139
1655305380000|2022-06-15 15:03:00|595.3|595|595.3|595|595.3|595.2|595.2|595|4631
1655305390000|2022-06-15 15:03:10|595.2|594.9|595|594.8|595.2|594.9|595|594.7|2823
1655305400000|2022-06-15 15:03:20|595.1|594.9|595.3|594.9|595.3|594.9|595.1|594.9|0
1655305410000|2022-06-15 15:03:30|595.4|595|595.5|595.3|595.5|595.3|595.3|595|2482
1655305420000|2022-06-15 15:03:40|595.6|595.4|595.7|595.5|595.8|595.5|595.5|595.4|3673
1655305430000|2022-06-15 15:03:50|595.8|595.4|595.6|595.4|595.8|595.4|595.3|595.2|3137
1655305440000|2022-06-15 15:04:00|595.7|595.3|595.7|595.3|595.7|595.3|595.6|595.3|0
1655305450000|2022-06-15 15:04:10|595.8|595.4|595.8|595.4|595.8|595.5|595.7|595.4|0
1655305460000|2022-06-15 15:04:20||595.5||595.5||595.5||595.5|0
1655305470000|2022-06-15 15:04:30|595.9|595.6|596.5|596|596.5|596.1|595.9|595.6|2352
1655305480000|2022-06-15 15:04:40|596.6|596.1|596.4|596.1|596.6|596.3|596.3|596.1|1765
1655305490000|2022-06-15 15:04:50|596.5||596.4||596.5||596.4||0
1655305510000|2022-06-15 15:05:10|596.3|596|595.8|595.4|596.3|596|595.8|595.4|4192
1655305520000|2022-06-15 15:05:20|595.7|595.3|595.7|595.3|595.7|595.3|595.7|595.3|0
1655305530000|2022-06-15 15:05:30||595.4||595.4||595.4||595.4|0
1655305540000|2022-06-15 15:05:40|595.6|595.3|595.5|595.3|595.6|595.3|595.5|595.3|0
1655305550000|2022-06-15 15:05:50|595.6|595.4|595.6|595.3|595.8|595.5|595.5|595.3|2874
1655305560000|2022-06-15 15:06:00|595.7||595.7||595.8||595.7||0
1655305570000|2022-06-15 15:06:10|595.8|595.4|595.8|595.6|595.8|595.6|595.7|595.4|501
1655305580000|2022-06-15 15:06:20|595.9|595.5|596.2|595.8|596.3|595.9|595.9|595.5|1524
1655305590000|2022-06-15 15:06:30|596.1|595.9|596.2|595.9|596.3|595.9|596.1|595.9|0
1655305600000|2022-06-15 15:06:40|596.1|595.8|596.2|595.8|596.2|595.9|595.9|595.8|1984
1655305610000|2022-06-15 15:06:50|596.1||596||596.2||596||0
1655305620000|2022-06-15 15:07:00|596.1|595.9|596.3|595.9|596.4|596.1|596|595.8|3391
1655305630000|2022-06-15 15:07:10||596||596||596||596|0
1655305640000|2022-06-15 15:07:20|596.2|595.8|595.9|595.7|596.2|595.8|595.9|595.7|5656
1655305650000|2022-06-15 15:07:30|595.8|595.6|595.8|595.6|595.8|595.6|595.8|595.5|673
1655305660000|2022-06-15 15:07:40|595.9|595.7|595.9|595.7|595.9|595.7|595.9|595.7|1408
1655305670000|2022-06-15 15:07:50||595.6||595.6||595.6||595.6|0
1655305680000|2022-06-15 15:08:00||595.7||595.7||595.7||595.7|0
1655305710000|2022-06-15 15:08:30||595.6||595.6||595.7||595.6|202
1655305720000|2022-06-15 15:08:40|595.8||595.9||595.9||595.8||0
1655305740000|2022-06-15 15:09:00|595.8|595.7|596|595.8|596.1|595.8|595.8|595.7|1405
1655305750000|2022-06-15 15:09:10|596.1|595.9|596.1|595.9|596.1|595.9|596.1|595.9|355
1655305760000|2022-06-15 15:09:20|596|595.8|595.9|595.6|596|595.8|595.8|595.6|1879
1655305780000|2022-06-15 15:09:40|595.8||595.9||595.9||595.8||0
1655305790000|2022-06-15 15:09:50|595.8|595.7|596.1|595.9|596.1|595.9|595.8|595.6|3348
1655305800000|2022-06-15 15:10:00|596||596.1||596.1||596||0
1655305810000|2022-06-15 15:10:10|596||596.1||596.1||596||7
1655305820000|2022-06-15 15:10:20|596|595.8|596.4|596.2|596.4|596.2|596|595.8|9107
1655305830000|2022-06-15 15:10:30|596.5|596.3|596.8|596.4|596.9|596.6|596.5|596.3|2555
1655305840000|2022-06-15 15:10:40|596.7|596.5|597.2|596.9|597.3|596.9|596.7|596.5|1658
1655305850000|2022-06-15 15:10:50||597||596.9||597||596.9|222
1655305870000|2022-06-15 15:11:10|597.1|596.8|597.3|597.1|597.3|597.1|597|596.8|5003
1655305880000|2022-06-15 15:11:20|597.2|597|596.9|596.5|597.2|597|596.9|596.5|1429
1655305890000|2022-06-15 15:11:30|596.8|596.6|596.7|596.4|596.8|596.6|596.7|596.4|2171
1655305900000|2022-06-15 15:11:40|596.6|596.3|596.9|596.6|596.9|596.6|596.5|596.1|4873
1655305910000|2022-06-15 15:11:50|597|596.7|596.9|596.7|597|596.8|596.9|596.7|1553
1655305920000|2022-06-15 15:12:00||596.8||596.8||596.8||596.8|0
1655305930000|2022-06-15 15:12:10|596.8|596.7|596.8|596.7|597|596.8|596.8|596.7|5377
1655305940000|2022-06-15 15:12:20|597|596.8|597|596.8|597|596.8|596.8|596.7|3634
1655305960000|2022-06-15 15:12:40|597.1|596.9|597.3|597|597.3|597.1|597.1|596.9|2231
1655305970000|2022-06-15 15:12:50|597.2|597.1|597.2|597|597.2|597.1|597.2|597|1486
1655305980000|2022-06-15 15:13:00|597.1|596.9|597|596.8|597.2|596.9|597|596.8|3638
1655306000000|2022-06-15 15:13:20|596.9|596.9|597|596.6|597|596.9|596.8|596.6|5833
1655306020000|2022-06-15 15:13:40|596.9||597||597||596.9||0
1655306030000|2022-06-15 15:13:50|596.9|596.7|597|596.7|597|596.7|596.9|596.7|500
1655306040000|2022-06-15 15:14:00|597.1|596.8|596.8|596.5|597.1|596.9|596.8|596.5|856
1655306050000|2022-06-15 15:14:10||596.4||596.4||596.4||596.4|0
1655306070000|2022-06-15 15:14:30|597|596.3|596.7|596.3|597.2|596.8|596.7|596.3|10462
1655306080000|2022-06-15 15:14:40|596.6||596.7||596.7||596.6||0
1655306100000|2022-06-15 15:15:00|596.8|596.4|597.5|597.1|598.1|597.6|596.8|596.4|18508
1655306110000|2022-06-15 15:15:10|597.4|597|597.4|597.1|597.5|597.1|597.4|597|0
1655306120000|2022-06-15 15:15:20|597.3|597.2|597.3|597.1|597.4|597.2|597.2|597|6477
1655306130000|2022-06-15 15:15:30|||||||||200
1655306140000|2022-06-15 15:15:40|597.4|597.2|597.5|597.3|597.5|597.3|597.4|597.2|2433
1655306150000|2022-06-15 15:15:50|597.6|597.4|597.7|597.4|597.7|597.5|597.6|597.4|2022
1655306160000|2022-06-15 15:16:00|597.6||597.6||597.6||597.5||0
1655306170000|2022-06-15 15:16:10|597.5|597.3|597.4|597.2|597.5|597.3|597.3|597.1|1675
1655306180000|2022-06-15 15:16:20||597.1||597.1||597.1||597.1|0
1655306200000|2022-06-15 15:16:40|597.5|597.2|597.5|597.2|597.5|597.3|597.4|597.2|2948
1655306210000|2022-06-15 15:16:50|597.4||597.4||597.4||597.4||1827
1655306220000|2022-06-15 15:17:00|597.3|597.3|597.5|597.2|597.5|597.3|597.3|597.2|1763
1655306260000|2022-06-15 15:17:40|597.4|597.1|597.3|597|597.4|597.1|597.1|597|5052
1655306270000|2022-06-15 15:17:50|597.2|597.1|597.3|597|597.3|597.1|597.2|597|682
1655306280000|2022-06-15 15:18:00|597.2|597.1|597.3|597|597.3|597.1|597.2|597|120
1655306300000|2022-06-15 15:18:20||597.1||597.1||597.1||597.1|0
1655306320000|2022-06-15 15:18:40|597.2|597|597.3|597|597.3|597.1|597.2|597|3736
1655306330000|2022-06-15 15:18:50|597.2|596.8|596.6|596.2|597.2|596.8|596.4|596.2|42405
1655306340000|2022-06-15 15:19:00|596.5|596.1|596.6|596.3|596.6|596.3|596.3|596|7156
1655306350000|2022-06-15 15:19:10|596.5|596.2|596.4|596.2|596.5|596.2|596.4|596.1|913
1655306360000|2022-06-15 15:19:20|596.5||596.3||596.5||596.3||1507
1655306370000|2022-06-15 15:19:30|596.4||596.4||596.4||596.3||1002
1655306380000|2022-06-15 15:19:40|596.5|596.3|596|595.6|596.6|596.3|596|595.6|7074
1655306390000|2022-06-15 15:19:50|595.9|595.5|596|595.7|596|595.8|595.9|595.5|1721
1655306400000|2022-06-15 15:20:00|595.9|595.6|595.8|595.5|595.9|595.6|595.8|595.4|0
1655306410000|2022-06-15 15:20:10|596|595.6|595.5|595.1|596|595.7|595.5|595.1|8942
1655306420000|2022-06-15 15:20:20|595.4|595|595.2|594.8|595.4|595|595.2|594.8|0
1655306430000|2022-06-15 15:20:30|595.1|594.9|595.4|595|595.4|595.1|595.1|594.7|1495
1655306440000|2022-06-15 15:20:40|595.3|594.9|595.3|594.8|595.3|594.9|595.3|594.8|0
1655306450000|2022-06-15 15:20:50|595.1|594.9|595|594.7|595.1|594.9|594.9|594.7|2319
1655306460000|2022-06-15 15:21:00|594.9|594.8|594.7|594.4|594.9|594.8|594.7|594.4|1734
1655306480000|2022-06-15 15:21:20|594.6|594.3|594.6|594.3|594.6|594.3|594.4|594.3|3305
1655306500000|2022-06-15 15:21:40|594.5|594.4|594.7|594.4|595.1|594.7|594.5|594.4|2392
1655306510000|2022-06-15 15:21:50|594.6||594.7||594.8||594.6||1057
1655306520000|2022-06-15 15:22:00|594.6|594.3|594.4|594.1|594.6|594.3|594.1|593.6|10300
1655306530000|2022-06-15 15:22:10|594.3|593.9|594.2|593.8|594.3|594.1|594.2|593.8|0
1655306540000|2022-06-15 15:22:20|594.3|593.9|594.3|594|594.3|594|594.3|593.9|0
1655306550000|2022-06-15 15:22:30|594.2|593.9|594.2|593.9|594.3|593.9|594|593.9|1657
1655306560000|2022-06-15 15:22:40|594.3|594|594.2|593.9|594.3|594|594.1|593.9|103
1655306570000|2022-06-15 15:22:50|594.3|594|594.2|593.9|594.3|594|594.2|593.9|1229
1655306580000|2022-06-15 15:23:00|594.3|594|594.6|594.3|594.7|594.4|594.3|594|2542
1655306590000|2022-06-15 15:23:10|594.5||594.5||594.5||594.5||0
1655306600000|2022-06-15 15:23:20|594.4|594.4|594.8|594.4|594.8|594.6|594.4|594.4|2265
1655306610000|2022-06-15 15:23:30|594.7|594.6|594.7|594.5|594.8|594.6|594.6|594.5|6572
1655306620000|2022-06-15 15:23:40||594.4||594.4||594.4||594.4|0
1655306640000|2022-06-15 15:24:00|594.6|594.5|594.7|594.4|594.7|594.5|594.6|594.4|421
1655306650000|2022-06-15 15:24:10||594.5||594.4||594.5||594.4|0
1655306660000|2022-06-15 15:24:20|594.6|594.5|594.7|594.4|594.7|594.5|594.6|594.4|0
1655306670000|2022-06-15 15:24:30|594.6|594.2|594.5|594.2|594.6|594.3|594.5|594.1|813
1655306680000|2022-06-15 15:24:40|594.6|594.3|594.8|594.4|594.8|594.6|594.5|594.3|4631
1655306690000|2022-06-15 15:24:50|594.7||594.8||594.8||594.7||0
1655306700000|2022-06-15 15:25:00|594.7|594.3|594.8|594.4|594.8|594.4|594.7|594.3|0
1655306710000|2022-06-15 15:25:10|594.7|594.5|594.8|594.4|595|594.6|594.7|594.4|6000
1655306720000|2022-06-15 15:25:20|594.7||594.7||594.7||594.7||0
1655306730000|2022-06-15 15:25:30|594.6|594.3|594.6|594.3|594.7|594.3|594.5|594.2|2486
1655306760000|2022-06-15 15:26:00|594.5|594.2|594.6|594.3|594.6|594.3|594.5|594.2|77
1655306780000|2022-06-15 15:26:20||594.4||594.4||594.4||594.3|1008
1655306800000|2022-06-15 15:26:40|594.5|594.3|594.5|594.3|594.6|594.3|594.5|594.3|487
1655306810000|2022-06-15 15:26:50|594.6|594.5|594.6|594.3|594.6|594.5|594.5|594.3|6532
1655306820000|2022-06-15 15:27:00|594.5|594.2|594.3|594.1|594.5|594.2|594.2|594|4102
1655306830000|2022-06-15 15:27:10|594.4|594|594.5|594.4|594.5|594.4|594.3|594|5599
1655306840000|2022-06-15 15:27:20|594.6|594.2|594.5|594.3|594.6|594.3|594.5|594.2|10097
1655306850000|2022-06-15 15:27:30|594.6|594.4|594.6|594.3|594.6|594.5|594.5|594.3|3939
1655306860000|2022-06-15 15:27:40|594.4|594.4|594.3|594.2|594.4|594.4|594.3|594.2|921
1655306870000|2022-06-15 15:27:50|594.4|594.3|594.5|594.2|594.6|594.4|594.4|594.2|4886
1655306880000|2022-06-15 15:28:00|594.6|594.3|594.5|594.3|594.7|594.4|594.5|594.2|3024
1655306890000|2022-06-15 15:28:10|594.6|594.4|595|594.7|595|594.7|594.6|594.3|25593
1655306900000|2022-06-15 15:28:20|595.1|594.8|595|594.8|595.1|594.9|595|594.8|1054
1655306910000|2022-06-15 15:28:30|595.1||595||595.1||595||248
1655306920000|2022-06-15 15:28:40|594.9|594.7|594.7|594.5|595|594.7|594.7|594.5|2430
1655306930000|2022-06-15 15:28:50|594.8|594.4|595.1|594.7|595.1|594.7|594.8|594.4|786
1655306940000|2022-06-15 15:29:00||594.8||594.8||594.8||594.8|0
1655306950000|2022-06-15 15:29:10|595.2|594.9|595.2|595|595.2|595|595.2|594.8|817
1655306960000|2022-06-15 15:29:20|595.4|595.1|595.3|595|595.6|595.1|595.3|595|1399
1655306970000|2022-06-15 15:29:30|||||||||61
1655306980000|2022-06-15 15:29:40|595.5|595.3|595.4|595.1|595.6|595.3|595.1|595|7839
1655306990000|2022-06-15 15:29:50|595.6|595.2|596.3|595.7|596.3|595.7|595.3|595.1|2031
1655362810000|2022-06-16 07:00:10|596.2|596|596.7|595.8|599|596.1|596.2|595|182
1655362820000|2022-06-16 07:00:20|596.8||596.8||596.8||596.8||0
1655362830000|2022-06-16 07:00:30|596.7|595.7|595.8|595|596.8|596.2|595.6|595|8886
1655362840000|2022-06-16 07:00:40|595.7|594.7|595|594|595.7|594.7|595|594|1196
1655362850000|2022-06-16 07:00:50|595.1||595.4||595.4||595.1||0
1655362860000|2022-06-16 07:01:00|595.3|594.5|595.7|594.9|595.8|594.9|595.2|594.2|0
1655362870000|2022-06-16 07:01:10|595.6|595.1|594.8|594|595.7|595.1|594.8|594|423
1655362880000|2022-06-16 07:01:20|594.9|594.1|595.4|594.1|595.4|594.1|594.8|594|0
1655362890000|2022-06-16 07:01:30|595.5|594.2|595.5|594.3|595.5|594.3|595.5|594.2|0
1655362900000|2022-06-16 07:01:40|595.2|594.2|595|594.1|595.2|594.2|595|594|0
1655362910000|2022-06-16 07:01:50||594.2||594.1||594.2||594.1|0
1655362920000|2022-06-16 07:02:00|594.9|594|594.9|594|594.9|594|594.9|594|0
1655362930000|2022-06-16 07:02:10|594.8|593.9|594.6|593.5|594.8|593.9|594.4|593.3|21771
1655362940000|2022-06-16 07:02:20|594.7|593.4|594.2|593.1|594.7|593.4|594.1|593.1|2050
1655362950000|2022-06-16 07:02:30|594.3|593.5|594.7|593.3|594.7|593.5|594.3|593.1|0
1655362960000|2022-06-16 07:02:40|594.6|593.2|594.1|593|594.6|593.2|594.1|593|0
1655362980000|2022-06-16 07:03:00|594|592.9|591.5|590.4|594|592.9|591.3|590.4|135268
1655362990000|2022-06-16 07:03:10|591.6|590.5|591.2|590.1|592.6|591.5|590.7|590|11334
1655363000000|2022-06-16 07:03:20|591.1|590|591|590.1|591.4|590.1|590.9|590|1838
1655363010000|2022-06-16 07:03:30|591.1|590.2|591|590.2|591.7|590.5|590.9|590|2204
1655363020000|2022-06-16 07:03:40|590.9|590.1|590.6|590|591|590.1|590.6|590|2
1655363030000|2022-06-16 07:03:50|590.7|590.1|591.1|590.2|591.1|590.6|590.7|590.1|1619
1655363040000|2022-06-16 07:04:00|591|590.1|590.7|590.1|591.1|590.2|590.6|590.1|2
1655363050000|2022-06-16 07:04:10|590.6||590.6||590.7||590.5||0
1655363060000|2022-06-16 07:04:20|590.7||590.5||590.7||590.5||0
1655363070000|2022-06-16 07:04:30|590.6||590.8||590.8||590.6||0
1655363080000|2022-06-16 07:04:40|590.7||590.8||590.8||590.6||0
1655363090000|2022-06-16 07:04:50|590.7|590.3|590.8|590.1|591.6|590.5|590.7|590.1|1143
1655363100000|2022-06-16 07:05:00|590.9|590|591.4|590.6|592|590.8|590.8|590|400
1655363110000|2022-06-16 07:05:10|591.3|590.5|589.4|588.6|591.3|590.5|589.3|588.4|8886
1655363120000|2022-06-16 07:05:20|589.5|588.7|589.6|588.9|590.1|588.9|589.4|588.7|4000
1655363130000|2022-06-16 07:05:30|589.7|589|590.8|590.1|590.8|590.1|589.7|589|1389
1655363140000|2022-06-16 07:05:40|590.9|590|590.4|589.7|590.9|590|590.1|589.6|4680
1655363150000|2022-06-16 07:05:50|590.5|589.6|590.1|589.6|590.5|589.6|590|589.6|480
1655363160000|2022-06-16 07:06:00|590.2|589.5|589.5|588.8|590.4|589.5|589.5|588.8|4978
1655363170000|2022-06-16 07:06:10|589.6|588.9|590.3|589.3|590.3|589.3|589.6|588.9|0
1655363180000|2022-06-16 07:06:20|590.4|589.4|590.4|589.7|590.5|589.7|590.3|589.4|0
1655363190000|2022-06-16 07:06:30|590.5||590.3||590.7||590.2||0
1655363200000|2022-06-16 07:06:40|590.4||590.4||590.4||590.3||0
1655363210000|2022-06-16 07:06:50|590.3|589.6|590.4|589.8|590.4|589.8|590.2|589.4|0
1655363220000|2022-06-16 07:07:00|590.5|589.9|590.8|589.9|591.1|590|590.4|589.6|3917
1655363230000|2022-06-16 07:07:10|590.7|590|591.1|590|591.1|590|590.7|590|0
1655363240000|2022-06-16 07:07:20|591.2|590.1|591.9|591|592.1|591|591.2|590.1|1000
1655363250000|2022-06-16 07:07:30|592|591.1|591.6|591|592|591.1|591.5|591|864
1655363260000|2022-06-16 07:07:40|591.7||592.1||592.1||591.7||0
1655363270000|2022-06-16 07:07:50|592.2|591.1|592.3|591.5|592.6|591.5|592|591.1|0
1655363280000|2022-06-16 07:08:00|592.4||592.2||592.7||592.1||0
1655363290000|2022-06-16 07:08:10|592.3||592.2||592.4||592||0
1655363300000|2022-06-16 07:08:20|592.1|591.3|591.6|591|592.4|591.3|591.3|591|3149
1655363310000|2022-06-16 07:08:30|591.5||591.5||591.6||591.4||0
1655363320000|2022-06-16 07:08:40|591.6|590.8|591.4|590.8|591.6|590.8|591.2|590.8|6
1655363330000|2022-06-16 07:08:50|591.5||591.6||591.6||591.3||0
1655363340000|2022-06-16 07:09:00|591.7|590.9|592|591.1|592.1|591.1|591.7|590.9|0
1655363350000|2022-06-16 07:09:10|592.1|591.3|591.8|591.3|592.2|591.3|591.7|591.3|0
1655363360000|2022-06-16 07:09:20|591.9|591.2|591.7|590.8|592.1|591.2|591.4|590.8|934
1655363370000|2022-06-16 07:09:30|591.6|590.6|589.9|589|591.6|590.6|589.8|589|1155
1655363380000|2022-06-16 07:09:40|590||589.9||590.1||589.8||0
1655363390000|2022-06-16 07:09:50|589.8||590||590.1||589.8||0
1655363400000|2022-06-16 07:10:00|590.1|589.1|590.4|589.7|590.8|589.8|590.1|589.1|1671
1655363410000|2022-06-16 07:10:10|590.5|589.8|591|590.1|591.2|590.3|590.1|589.4|12330
1655363420000|2022-06-16 07:10:20|590.9|590.2|590.8|590|591.3|590.3|590.6|589.9|400
1655363430000|2022-06-16 07:10:30|590.9|590.1|591.8|590.8|591.9|590.8|590.7|590.1|957
1655363440000|2022-06-16 07:10:40|591.9|590.7|591.7|590.8|591.9|590.8|591.1|590.4|2204
1655363450000|2022-06-16 07:10:50|591.8|590.9|590.9|590.3|591.8|590.9|590.9|590.3|254
1655363460000|2022-06-16 07:11:00|590.8|590.2|590.4|589.7|590.8|590.4|590.3|589.7|1345
1655363470000|2022-06-16 07:11:10|590.5||590.4||590.5||590.4||0
1655363490000|2022-06-16 07:11:30|590.5|589.8|590.7|589.9|591.1|590.3|590.4|589.8|1472
1655363500000|2022-06-16 07:11:40|590.8|590|590.5|590|590.9|590|590.4|590|0
1655363510000|2022-06-16 07:11:50|590.6|589.8|590.5|589.6|590.6|589.8|590|589.3|607
1655363520000|2022-06-16 07:12:00|590.6|589.7|590.7|589.9|591.1|590|590.6|589.7|0
1655363530000|2022-06-16 07:12:10|590.6|589.8|590.1|589.3|590.6|589.9|589.9|589.3|608
1655363540000|2022-06-16 07:12:20|590|589.4|589.5|589|590.3|589.5|589.2|588.7|2958
1655363550000|2022-06-16 07:12:30|589.4|588.8|589.3|588.7|589.5|588.9|588.9|588.4|4321
1655363560000|2022-06-16 07:12:40|589.2|588.5|588.8|588|589.4|588.8|588.6|588|1525
1655363570000|2022-06-16 07:12:50|588.9|588.1|589.9|589.1|590|589.1|588.9|588.1|6274
1655363580000|2022-06-16 07:13:00|589.8|589|589.5|589|590|589|589|588.8|500
1655363590000|2022-06-16 07:13:10|589.4|588.9|589.1|588.4|589.4|588.9|589.1|588.4|226
1655363600000|2022-06-16 07:13:20|589|588.5|589|588.6|589|588.6|589|588.5|0
1655363610000|2022-06-16 07:13:30|588.9|588.5|589.5|588.5|589.5|588.6|588.6|588.3|500
1655363620000|2022-06-16 07:13:40|589.4|589.2|589.7|589.2|590.2|589.3|589.4|589.2|4389
1655363630000|2022-06-16 07:13:50|589.6|589|588.9|588.4|589.6|589|588.9|588.3|2000
1655363640000|2022-06-16 07:14:00|589.2|588.5|589.6|589.1|589.9|589.1|588.9|588.5|1629
1655363650000|2022-06-16 07:14:10||589||589.1||589.1||589|0
1655363670000|2022-06-16 07:14:30|589.9|589.2|590.4|589.6|590.6|589.6|589.9|589.2|500
1655363680000|2022-06-16 07:14:40|590.3|589.5|589.2|588.8|590.3|589.5|589.2|588.8|860
1655363690000|2022-06-16 07:14:50|589.1|588.7|589.5|588.9|589.6|589|588.9|588.4|11064
1655363700000|2022-06-16 07:15:00|589.4|589|589.4|589|589.4|589|589.4|589|0
1655363710000|2022-06-16 07:15:10|589.3|588.9|589.4|588.8|589.4|589|589|588.5|8426
1655363720000|2022-06-16 07:15:20|589.3|589|589.4|589|589.4|589|589.3|589|0
1655363750000|2022-06-16 07:15:50|589.5|589.4|589.2|588.9|589.7|589.4|589.2|588.9|7889
1655363760000|2022-06-16 07:16:00|589.3|589.2|589.7|589.2|589.7|589.3|589.3|589.2|3528
1655363770000|2022-06-16 07:16:10|589.6|589.1|589.2|588.6|589.6|589.1|589.1|588.5|4719
1655363780000|2022-06-16 07:16:20|589.3|588.7|589|588.6|589.3|589|588.9|588.4|506
1655363790000|2022-06-16 07:16:30|588.9||588.9||589||588.9||0
1655363800000|2022-06-16 07:16:40|589|588.7|589|588.6|589|588.7|589|588.6|0
1655363810000|2022-06-16 07:16:50|588.9|588.3|588.4|588|588.9|588.3|588.3|588|3
1655363820000|2022-06-16 07:17:00|588.3|587.8|588.1|587.5|588.3|587.8|587.9|587.4|4931
1655363830000|2022-06-16 07:17:10|588|587.4|587.9|587.5|588|587.5|587.9|587.4|100
1655363840000|2022-06-16 07:17:20|588|587.6|588.3|587.8|588.4|587.9|588|587.6|1584
1655363850000|2022-06-16 07:17:30|588.2|587.7|587.8|587.5|588.2|587.7|587.8|587.5|0
1655363860000|2022-06-16 07:17:40|587.7|587.3|587.5|587|587.7|587.3|587.5|587|4
1655363870000|2022-06-16 07:17:50|587.7|587.1|587.6|587.1|587.7|587.1|587.6|587|350
1655363880000|2022-06-16 07:18:00|587.5|587|587.6|587.1|587.6|587.1|587.4|587|200
1655363890000|2022-06-16 07:18:10|587.5|587|587.5|587|587.7|587.1|587.3|587|1684
1655363900000|2022-06-16 07:18:20|587.6|587.1|587.8|587.3|587.8|587.3|587.6|587.1|0
1655363910000|2022-06-16 07:18:30|587.7|587.2|587.8|587.2|587.8|587.3|587.6|587.1|0
1655363920000|2022-06-16 07:18:40|587.7|587.7|587.8|587.4|587.8|587.7|587.7|587.2|2000
1655363930000|2022-06-16 07:18:50|587.7|587.3|588|587.5|588.2|587.6|587.7|587.3|1000
1655363940000|2022-06-16 07:19:00|587.9|587.4|587.8|587.4|587.9|587.4|587.8|587.4|0
1655363950000|2022-06-16 07:19:10|587.9|587.5|588|587.6|588.2|587.7|587.9|587.5|568
1655363960000|2022-06-16 07:19:20|588.1||588.1||588.1||588.1||0
1655363970000|2022-06-16 07:19:30|588.2|587.7|588.1|587.7|588.4|587.9|588.1|587.7|500
1655363980000|2022-06-16 07:19:40|588.2||588.1||588.3||588.1||0
1655363990000|2022-06-16 07:19:50|588.2|587.8|588.2|587.7|588.5|587.9|588.1|587.7|200
1655364000000|2022-06-16 07:20:00|588.1|587.6|587.9|587.4|588.1|587.6|587.5|587|1751
1655364010000|2022-06-16 07:20:10|588|587.5|588|587.4|588.5|587.8|587.8|587.4|0
1655364020000|2022-06-16 07:20:20|588.1|587.5|587.7|587.2|588.1|587.6|587.7|587.2|0
1655364030000|2022-06-16 07:20:30|587.6||587.6||587.7||587.6||0
1655364040000|2022-06-16 07:20:40|587.5|587.1|587.7|587.2|587.8|587.3|587.4|587.1|3888
1655364050000|2022-06-16 07:20:50|587.6||587.6||587.7||587.5||0
1655364060000|2022-06-16 07:21:00|587.5||587.4||587.5||587.3||100
1655364070000|2022-06-16 07:21:10|587.5|587.3|587.3|587.2|587.8|587.3|587.3|587.2|0
1655364080000|2022-06-16 07:21:20|587.2|587|586.4|586|587.2|587|586.4|586|9221
1655364090000|2022-06-16 07:21:30|586.3|586.1|586.5|586.1|586.9|586.4|586.1|585.9|417
1655364100000|2022-06-16 07:21:40|586.7|586.2|586.6|586.1|586.9|586.3|586.5|586.1|1512
1655364110000|2022-06-16 07:21:50|586.7|586.2|586.5|586.1|586.8|586.3|586.5|586.1|0
1655364120000|2022-06-16 07:22:00|586.4|586.2|586.5|586.1|586.7|586.2|586.2|586.1|9685
1655364130000|2022-06-16 07:22:10|586.4||586.4||586.4||586.4||0
1655364140000|2022-06-16 07:22:20|586.3||586.3||586.5||586.2||8372
1655364150000|2022-06-16 07:22:30|586.2|585.8|586.2|585.8|586.2|585.9|586|585.8|9492
1655364170000|2022-06-16 07:22:50|586.1|585.6|585.6|585|586.2|585.6|585.6|585|156
1655364180000|2022-06-16 07:23:00|585.5|585.1|585.5|585.1|585.5|585.1|585.5|585.1|0
1655364190000|2022-06-16 07:23:10|585.4|585|585.4|585|585.5|585|585.4|585|780
1655364200000|2022-06-16 07:23:20|585.3|585.1|585.5|585|585.5|585.3|585.3|585|4259
1655364210000|2022-06-16 07:23:30|585.4|585.1|585.5|585.3|585.5|585.3|585.4|585.1|0
1655364220000|2022-06-16 07:23:40|585.4|585.1|585.2|585|585.5|585.1|585.2|585|18738
1655364230000|2022-06-16 07:23:50|585.1|584.8|585|584.6|585.3|584.8|584.8|584.3|22400
1655364240000|2022-06-16 07:24:00|585.2|584.7|585.3|585|585.4|585|585.2|584.7|774
1655364250000|2022-06-16 07:24:10|585.4|585.1|586|585.4|586|585.4|585.4|585.1|1687
1655364260000|2022-06-16 07:24:20|586.1|585.5|585.5|585.4|586.2|585.5|585.5|585.4|0
1655364270000|2022-06-16 07:24:30|585.6||585.6||585.8||585.5||2000
1655364280000|2022-06-16 07:24:40|585.5|585.2|585|584.5|585.5|585.2|584.9|584.5|527
1655364290000|2022-06-16 07:24:50|584.9|584.3|585.1|584.5|585.3|584.5|584.7|584.3|600
1655364300000|2022-06-16 07:25:00||584.6||584.6||584.6||584.6|0
1655364310000|2022-06-16 07:25:10|585||585||585||585||0
1655364320000|2022-06-16 07:25:20|585.1|584.7|585.3|584.7|585.5|584.9|585.1|584.7|1631
1655364330000|2022-06-16 07:25:30|585.2|584.6|584.6|584|585.2|584.6|584.6|584|0
1655364340000|2022-06-16 07:25:40|584.5|584.2|584.9|584.3|585.1|584.7|584.5|584.2|10000
1655364350000|2022-06-16 07:25:50|584.8||584.8||584.8||584.8||0
1655364360000|2022-06-16 07:26:00|584.7|584.2|584.1|583.7|584.7|584.3|584.1|583.6|739
1655364370000|2022-06-16 07:26:10|584|583.6|583.8|583.1|584|583.6|583.7|583|0
1655364380000|2022-06-16 07:26:20|583.7|583.3|583.6|583.3|583.8|583.3|583.6|583.3|0
1655364390000|2022-06-16 07:26:30|583.5||583.5||583.8||583.5||0
1655364400000|2022-06-16 07:26:40|583.4|583.1|583|582.5|583.4|583.1|583|582.5|255
1655364410000|2022-06-16 07:26:50|582.9|582.4|583.4|582.7|583.4|582.7|582.7|582.1|960
1655364420000|2022-06-16 07:27:00|583.3|582.6|583.2|582.6|583.3|582.6|583|582.6|0
1655364430000|2022-06-16 07:27:10|583.3|582.7|583.6|582.9|583.6|582.9|583.3|582.7|0
1655364440000|2022-06-16 07:27:20|583.8|583|584|583.4|584|583.4|583.8|583|3300
1655364450000|2022-06-16 07:27:30|584.2|583.5|584.4|583.9|584.6|583.9|584.2|583.5|1200
1655364460000|2022-06-16 07:27:40|584.3|583.8|584.7|583.9|584.7|583.9|584.2|583.7|1000
1655364470000|2022-06-16 07:27:50|584.6|584|584.5|584|584.6|584|584.5|584|0
1655364480000|2022-06-16 07:28:00|584.6|584.1|584.6|584.2|584.6|584.2|584.6|584|0
1655364490000|2022-06-16 07:28:10|584.5|584|584.5|584.1|584.7|584.1|584.2|583.9|924
1655364500000|2022-06-16 07:28:20|584.4|584|584.4|583.9|584.5|584|584.4|583.9|0
1655364510000|2022-06-16 07:28:30|584|583.8|584.8|584.1|585|584.3|584|583.5|21603
1655364520000|2022-06-16 07:28:40|584.7|584.2|584.5|584.1|584.7|584.2|584.2|584|2416
1655364530000|2022-06-16 07:28:50|584.6|584|584.7|584.3|584.7|584.3|584.6|584|0
1655364540000|2022-06-16 07:29:00|584.8|584.4|585.2|584.5|585.3|584.5|584.8|584.4|0
1655364550000|2022-06-16 07:29:10|585.3|584.6|585.6|585.1|585.9|585.1|585.3|584.6|0
1655364560000|2022-06-16 07:29:20|585.5|585|585.5|584.9|585.7|585|585.4|584.9|0
1655364570000|2022-06-16 07:29:30|585.4|585.1|585.5|585.1|585.6|585.1|585.3|585.1|0
1655364580000|2022-06-16 07:29:40|585.4||585.5||585.6||585.4||0
1655364590000|2022-06-16 07:29:50|585.6||585.5||585.6||585.3||0
1655364600000|2022-06-16 07:30:00|585.6||585.4||585.6||585.4||0
1655364610000|2022-06-16 07:30:10|585.3|584.9|584.7|584.3|585.4|584.9|584.6|584.3|1726
1655364620000|2022-06-16 07:30:20|584.6|584.4|584.7|584.2|585.4|584.6|584.3|583.8|9494
1655364630000|2022-06-16 07:30:30|584.6|584|584.5|584|584.8|584.6|584.5|583.9|15613
1655364640000|2022-06-16 07:30:40|584.4|583.9|584.2|583.7|584.4|583.9|584.2|583.7|0
1655364660000|2022-06-16 07:31:00|584.1||584.1||584.1||584.1||0
1655364670000|2022-06-16 07:31:10|584||584||584.1||584||280
1655364680000|2022-06-16 07:31:20|584.1|583.8|583.9|583.4|584.3|583.8|583.9|583.4|1953
1655364690000|2022-06-16 07:31:30|583.8|583.3|583.8|583.3|583.8|583.3|583.8|583.3|0
1655364700000|2022-06-16 07:31:40|584|583.4|583.9|583.4|584.4|583.8|583.9|583.4|963
1655364710000|2022-06-16 07:31:50|583.8|583.3|583.6|583.1|583.8|583.3|583.6|583.1|200
1655364720000|2022-06-16 07:32:00|583.4|583|583.4|583|583.4|583.1|583.4|583|0
1655364730000|2022-06-16 07:32:10|583.3|582.9|582.7|582.3|583.3|582.9|582.7|582.2|200
1655364740000|2022-06-16 07:32:20|582.9|582.2|583.4|582.9|583.6|583.2|582.9|582.2|13348
1655364750000|2022-06-16 07:32:30|583.5|583|584|583.5|584.1|583.5|583.4|582.9|1423
1655364760000|2022-06-16 07:32:40|584.1|583.6|583.7|583.1|584.3|583.7|583.6|583|300
1655364770000|2022-06-16 07:32:50|583.6|583|583.4|582.9|583.6|583|583.4|582.9|0
1655364780000|2022-06-16 07:33:00|583.5|583|583.6|582.9|584.1|583.6|583.4|582.9|3044
1655364790000|2022-06-16 07:33:10|583.7|583|583.6|583.1|583.8|583.2|583.4|583|0
1655364800000|2022-06-16 07:33:20|583.5|583|582.9|582.4|583.5|583.1|582.9|582.4|1687
1655364810000|2022-06-16 07:33:30|582.8|582.3|582.7|582.2|582.8|582.5|582.7|582.2|0
1655364820000|2022-06-16 07:33:40||582.3||582.3||582.3||582.3|0
1655364830000|2022-06-16 07:33:50|582.6|582.1|582.3|581.7|582.6|582.1|582.3|581.7|1914
1655364840000|2022-06-16 07:34:00|582.2|581.6|581.9|581.4|582.5|581.9|581.3|581|9509
1655364850000|2022-06-16 07:34:10|581.8|581.3|582.4|581.8|582.4|581.8|581.8|581.2|800
1655364860000|2022-06-16 07:34:20|582.3|581.7|582.1|581.7|582.4|581.9|582.1|581.7|600
1655364870000|2022-06-16 07:34:30|582.2|581.9|582.2|581.7|582.3|581.9|582.1|581.7|958
1655364880000|2022-06-16 07:34:40|582.1|581.5|582|581.4|582.2|581.7|581.7|581|778
1655364890000|2022-06-16 07:34:50|581.9|581.5|582.2|581.5|582.7|582.2|581.7|581.5|30866
1655364900000|2022-06-16 07:35:00|582.1|581.6|582.1|581.4|582.2|581.8|581.9|581.4|2142
1655364910000|2022-06-16 07:35:10|582|581.3|582|581.4|582.1|581.6|581.9|581.2|0
1655364920000|2022-06-16 07:35:20|581.9|581.3|581.1|580.3|581.9|581.3|581.1|580.1|1494
1655364930000|2022-06-16 07:35:30|581|580.4|581.2|580.6|581.3|580.8|580.9|580.3|1915
1655364940000|2022-06-16 07:35:40|581.3|580.7|581.1|580.7|581.3|580.9|581.1|580.6|0
1655364950000|2022-06-16 07:35:50|581.2|580.8|581.3|580.9|581.3|581|581.2|580.7|0
1655364960000|2022-06-16 07:36:00|581.4|580.8|581.9|581.4|581.9|581.4|581.4|580.7|2292
1655364970000|2022-06-16 07:36:10|582|581.3|582.2|581.9|582.2|581.9|581.9|581.3|22768
1655364980000|2022-06-16 07:36:20|582.4|582|582.6|582.1|582.6|582.1|582.4|582|164
1655364990000|2022-06-16 07:36:30|582.5|582.2|582.4|581.9|582.5|582.2|582.3|581.9|374
1655365000000|2022-06-16 07:36:40|582.5|582|582.6|582.1|582.6|582.1|582.5|582|280
1655365010000|2022-06-16 07:36:50|582.5|582|582.5|581.9|582.5|582|582.1|581.9|476
1655365020000|2022-06-16 07:37:00|582.4|582|582.4|581.9|582.5|582|582.3|581.9|0
1655365030000|2022-06-16 07:37:10|582.5|582|582.8|582.5|583.1|582.5|582.4|582|596
1655365040000|2022-06-16 07:37:20|582.7|582.4|582.3|581.7|582.9|582.4|582.3|581.7|1328
1655365050000|2022-06-16 07:37:30|582.2|581.8|582.2|581.8|582.5|581.9|582.1|581.7|5950
1655365060000|2022-06-16 07:37:40|582.1|581.7|581.8|581.3|582.1|581.7|581.7|581.3|105
1655365070000|2022-06-16 07:37:50|581.7|581.2|581.5|581.1|581.7|581.2|581.2|580.7|523
1655365080000|2022-06-16 07:38:00|581.4|581.2|581.7|581.2|581.8|581.2|581.4|581.2|584
1655365090000|2022-06-16 07:38:10|581.6|581|581.8|581.2|581.8|581.2|581.5|580.9|1208
1655365100000|2022-06-16 07:38:20|581.7|581.1|581.8|581.3|581.8|581.4|581.5|581.1|0
1655365110000|2022-06-16 07:38:30|581.7|581.2|581.8|581.4|581.8|581.4|581.7|581.2|0
1655365120000|2022-06-16 07:38:40|582.1|581.5|582.3|581.7|582.5|581.9|582|581.5|805
1655365130000|2022-06-16 07:38:50|582.2|581.6|581.7|581.3|582.2|581.6|581.6|581.2|699
1655365140000|2022-06-16 07:39:00|581.8|581.4|582.7|582|582.7|582.1|581.8|581.4|2135
1655365150000|2022-06-16 07:39:10|582.6|582.1|582.5|582|582.9|582.2|582.3|582|649
1655365160000|2022-06-16 07:39:20|582.6|582.1|582.2|582|582.7|582.1|582.1|581.8|0
1655365170000|2022-06-16 07:39:30|582.1|581.8|582.1|581.5|582.2|581.8|581.9|581.4|251
1655365180000|2022-06-16 07:39:40|582.2|581.6|582.2|581.8|582.2|581.9|582.2|581.6|0
1655365190000|2022-06-16 07:39:50|582.1|581.7|582.2|581.7|582.2|581.8|582|581.5|0
1655365200000|2022-06-16 07:40:00|582.1|581.8|582.2|582|582.2|582|582.1|581.6|0
1655365210000|2022-06-16 07:40:10|582.1|581.8|581.9|581.3|582.2|581.8|581.8|581.2|1949
1655365220000|2022-06-16 07:40:20|582.1|581.4|582|581.6|582.1|581.7|582|581.4|0
1655365230000|2022-06-16 07:40:30|582.1|581.7|582.1|581.6|582.6|582.1|582|581.6|11119
1655365240000|2022-06-16 07:40:40|582|581.4|582|581.5|582.1|581.5|581.9|581.3|0
1655365250000|2022-06-16 07:40:50|581.9|581.4|581.7|581.2|581.9|581.4|581.7|581.2|0
1655365260000|2022-06-16 07:41:00|581.8|581.3|581.7|581.2|582|581.5|581.6|581.2|0
1655365270000|2022-06-16 07:41:10|581.8|581.3|581.9|581.4|582|581.4|581.7|581.3|0
1655365280000|2022-06-16 07:41:20|581.8|581.5|581.9|581.5|581.9|581.6|581.8|581.5|0
1655365290000|2022-06-16 07:41:30|581.8|581.4|582.5|581.9|582.5|582|581.7|581.1|1320
1655365300000|2022-06-16 07:41:40|582.6|582|582.6|582|582.6|582|582.6|581.9|0
1655365310000|2022-06-16 07:41:50|582.7|582.1|583.1|582.6|583.2|582.7|582.7|582.1|0
1655365320000|2022-06-16 07:42:00|583.2|582.7|583|582.5|583.6|583.1|582.9|582.5|6129
1655365330000|2022-06-16 07:42:10|583.1|582.6|583.1|582.6|583.4|582.8|583.1|582.6|176
1655365340000|2022-06-16 07:42:20|583.2|582.8|582.8|582.4|583.3|582.8|582.8|582.4|205
1655365350000|2022-06-16 07:42:30|582.9|582.3|582.8|582.2|582.9|582.3|582.6|582.2|0
1655365360000|2022-06-16 07:42:40|582.7|582|582.2|581.5|582.7|582|582.2|581.5|80
1655365370000|2022-06-16 07:42:50|582.3|581.6|582.3|581.8|582.3|581.8|582.3|581.6|0
1655365380000|2022-06-16 07:43:00|582.4|581.9|583.1|582.4|583.2|582.4|582.4|581.9|397
1655365390000|2022-06-16 07:43:10|583.2|582.5|583.2|582.6|583.3|582.6|583|582.5|0
1655365400000|2022-06-16 07:43:20|583.1|582.5|583.3|582.7|583.3|582.7|583|582.5|0
1655365410000|2022-06-16 07:43:30|583.4|582.8|583.6|583.1|583.7|583.1|583.4|582.8|0
1655365420000|2022-06-16 07:43:40|583.7|583.2|583.9|583.3|583.9|583.3|583.6|583.2|0
1655365430000|2022-06-16 07:43:50|583.8|583.4|583.6|583.1|584.1|583.4|583.5|583.1|494
1655365440000|2022-06-16 07:44:00|583.7|583.2|584.2|583.5|584.2|583.6|583.7|583.2|0
1655365450000|2022-06-16 07:44:10|584.1|583.6|584.6|584.1|584.6|584.1|584.1|583.5|1713
1655365470000|2022-06-16 07:44:30|584.5|584|584.3|583.9|584.5|584|584.3|583.9|0
1655365480000|2022-06-16 07:44:40|584.4|584|584.6|584.1|584.6|584.1|584.3|584|0
1655365490000|2022-06-16 07:44:50|584.5||584.6||584.6||584.5||0
1655365500000|2022-06-16 07:45:00|584.5||584.6||584.7||584.4||0
1655365510000|2022-06-16 07:45:10||584.2||584.2||584.3||584.2|0
1655365520000|2022-06-16 07:45:20|584.5||584.5||584.5||584.5||0
1655365530000|2022-06-16 07:45:30|584.4|584|584.3|583.9|584.7|584.3|583.9|583.6|8070
1655365540000|2022-06-16 07:45:40|584.2|583.8|584.1|583.6|584.2|584.1|584.1|583.5|222
1655365550000|2022-06-16 07:45:50||583.7||583.6||583.7||583.6|0
1655365560000|2022-06-16 07:46:00|584|583.7|584|583.5|584|583.7|584|583.5|0
1655365570000|2022-06-16 07:46:10|583.8|583.6|583.4|582.8|584|583.6|583.4|582.8|7312
1655365580000|2022-06-16 07:46:20||582.9||582.9||583||582.9|0
1655365590000|2022-06-16 07:46:30|583.3|582.7|583.1|582.7|583.3|582.8|583|582.5|652
1655365600000|2022-06-16 07:46:40|583.3|582.8|583.5|582.8|583.5|583.1|583.3|582.7|233
1655365610000|2022-06-16 07:46:50|583.4|582.7|582.5|582.1|583.4|582.7|582.5|582|569
1655365620000|2022-06-16 07:47:00|582.6|582|582.9|582.3|582.9|582.5|582.6|582|0
1655365630000|2022-06-16 07:47:10|583|582.4|583.2|582.7|583.3|582.8|583|582.4|0
1655365640000|2022-06-16 07:47:20|583.3|582.8|583.5|583|583.5|583|583.3|582.8|0
1655365650000|2022-06-16 07:47:30|583.4|582.9|583.3|582.9|583.4|583.1|583.3|582.9|0
1655365660000|2022-06-16 07:47:40|583.2||583.4||583.4||583.2||0
1655365670000|2022-06-16 07:47:50|583.3|582.7|583.1|582.5|583.3|582.9|582.7|582.2|5223
1655365680000|2022-06-16 07:48:00|583.2|582.6|583.4|582.7|583.5|582.9|583.2|582.6|0
1655365690000|2022-06-16 07:48:10|583.3|582.8|583.5|583|583.5|583|583.2|582.8|0
1655365700000|2022-06-16 07:48:20|583.4|582.9|583.4|583|583.5|583|583.4|582.9|0
1655365720000|2022-06-16 07:48:40|583.3|582.9|583.2|582.7|583.3|582.9|583.2|582.7|159
1655365730000|2022-06-16 07:48:50|583.3|582.8|583.2|582.7|583.3|582.8|583.2|582.7|0
1655365740000|2022-06-16 07:49:00|583.1|582.6|583|582.5|583.1|582.6|583|582.5|0
1655365750000|2022-06-16 07:49:10|582.9|582.4|582.6|582|582.9|582.4|582.5|582|349
1655365760000|2022-06-16 07:49:20|582.5|582.1|582.6|582.2|582.9|582.3|582.5|582.1|4596
1655365780000|2022-06-16 07:49:40|582.8|582.3|582.8|582.2|583.2|582.7|582.8|582.2|573
1655365790000|2022-06-16 07:49:50|582.7|582.1|582.7|582|582.7|582.1|582.5|582|0
1655365800000|2022-06-16 07:50:00|582.6||582.3||582.6||582.1||1300
1655365810000|2022-06-16 07:50:10|582.2|582.1|582.5|582.1|582.5|582.1|582.2|582.1|0
1655365820000|2022-06-16 07:50:20|582.4|582|582.3|582|582.5|582|582.2|582|0
1655365830000|2022-06-16 07:50:30|582.4||582.3||582.5||582.3||0
1655365840000|2022-06-16 07:50:40|582.2|581.9|581.9|581.5|582.3|581.9|581.9|581.4|1937
1655365850000|2022-06-16 07:50:50|582.2|581.6|582.1|581.5|582.3|581.7|581.9|581.5|794
1655365860000|2022-06-16 07:51:00|582.2|581.6|582.3|581.9|582.3|581.9|582.2|581.6|0
1655365870000|2022-06-16 07:51:10|582.5|582|582.3|581.8|582.5|582.1|582|581.7|3055
1655365880000|2022-06-16 07:51:20|582.4|581.9|582.5|581.9|582.5|581.9|582.2|581.8|0
1655365890000|2022-06-16 07:51:30|582.6|582|582.9|582.5|583.1|582.5|582.6|582|0
1655365900000|2022-06-16 07:51:40|582.8|582.4|582|581.7|582.8|582.4|582|581.7|469
1655365910000|2022-06-16 07:51:50|581.9|581.6|582.4|581.8|582.4|581.8|581.9|581.5|0
1655365920000|2022-06-16 07:52:00|582.5|581.9|582.6|582.1|582.6|582.1|582.5|581.9|0
1655365930000|2022-06-16 07:52:10|582.5|582|582.3|581.8|582.5|582.1|582.3|581.8|0
1655365940000|2022-06-16 07:52:20|582.4|581.9|582|581.5|582.5|581.9|581.7|581.3|267
1655365950000|2022-06-16 07:52:30|582.1|581.6|582|581.5|582.4|581.8|581.9|581.5|0
1655365960000|2022-06-16 07:52:40|581.9|581.6|582.3|581.7|582.3|581.7|581.9|581.5|2500
1655365970000|2022-06-16 07:52:50|582.4|581.8|582.2|581.7|582.4|581.8|582.2|581.7|0
1655365980000|2022-06-16 07:53:00|582.3|581.8|582.2|581.6|582.5|581.9|582.1|581.6|637
1655365990000|2022-06-16 07:53:10|582.3|581.8|582.4|581.8|582.5|581.9|582.3|581.8|0
1655366000000|2022-06-16 07:53:20||581.9||581.9||581.9||581.9|0
1655366010000|2022-06-16 07:53:30|582.5|582|582.5|582.1|582.7|582.1|582.5|582|0
1655366020000|2022-06-16 07:53:40|582.4|582|582.5|582|582.5|582|582.3|582|61
1655366030000|2022-06-16 07:53:50|582.4||582.5||582.5||582.4||0
1655366040000|2022-06-16 07:54:00|582.6|582.1|582.7|582.2|582.7|582.3|582.6|582.1|0
1655366060000|2022-06-16 07:54:20||582.3||582.3||582.3||582.3|0
1655366070000|2022-06-16 07:54:30||582.2||582.2||582.2||582.2|0
1655366080000|2022-06-16 07:54:40||582.3||582.2||582.4||582.2|0
1655366090000|2022-06-16 07:54:50||582.3||582.3||582.3||582.3|0
1655366100000|2022-06-16 07:55:00||582.2||582.2||582.2||582.2|0
1655366110000|2022-06-16 07:55:10|582.6|582.1|582.4|581.9|582.6|582.1|582.2|581.9|529
1655366120000|2022-06-16 07:55:20|582.5|582|582.6|582.1|582.6|582.2|582.4|582|224
1655366130000|2022-06-16 07:55:30||582||582.1||582.2||582|0
1655366140000|2022-06-16 07:55:40|582.7|582.2|582.7|582.4|582.7|582.4|582.7|582.2|0
1655366150000|2022-06-16 07:55:50||582.3||582.3||582.4||582.3|0
1655366160000|2022-06-16 07:56:00|582.6|582.4|582.4|582.1|582.6|582.4|582.4|582.1|987
1655366170000|2022-06-16 07:56:10|582.5|582|582.4|581.9|582.7|582.3|582.4|581.6|2242
1655366180000|2022-06-16 07:56:20|582.3|582|582.3|581.7|582.3|582.1|582.3|581.6|0
1655366190000|2022-06-16 07:56:30|582.2|581.6|582.2|581.6|582.2|581.8|582.2|581.6|0
1655366200000|2022-06-16 07:56:40|582.3|581.7|582.3|581.8|582.3|582|582.3|581.7|475
1655366210000|2022-06-16 07:56:50||581.9||581.7||582||581.6|0
1655366220000|2022-06-16 07:57:00|582.2|581.8|582|581.6|582.2|582|582|581.6|160
1655366230000|2022-06-16 07:57:10|582.1|581.7|582.1|581.7|582.1|581.7|582.1|581.7|0
1655366250000|2022-06-16 07:57:30|582|581.6|581.9|581.4|582|581.6|581.9|581.2|6
1655366270000|2022-06-16 07:57:50|581.8|581.3|581.8|581.3|581.8|581.3|581.8|581.2|0
1655366280000|2022-06-16 07:58:00|581.9|581.4|582.4|582.1|582.4|582.1|581.9|581.4|1633
1655366290000|2022-06-16 07:58:10|582.3|582|582.4|582|582.4|582.1|582.2|582|947
1655366300000|2022-06-16 07:58:20|582.3|582.1|582.4|581.9|582.4|582.1|582.3|581.9|0
1655366310000|2022-06-16 07:58:30|582.3|582|582.4|581.9|582.4|582|582.3|581.9|0
1655366320000|2022-06-16 07:58:40|582.3||582.1||582.4||582.1||0
1655366330000|2022-06-16 07:58:50|582|581.8|582.3|581.9|582.3|581.9|581.9|581.6|139
1655366340000|2022-06-16 07:59:00|582.2|581.8|582.2|581.8|582.3|582|582.1|581.8|0
1655366350000|2022-06-16 07:59:10||581.9||582||582||581.9|0
1655366360000|2022-06-16 07:59:20||581.9||581.9||582||581.9|0
1655366370000|2022-06-16 07:59:30|582.3|582.2|582.3|581.9|582.4|582.2|582.2|581.9|2197
1655366380000|2022-06-16 07:59:40|582.4|582|582.4|582|582.4|582.1|582.2|581.9|0
1655366390000|2022-06-16 07:59:50|582.3|581.9|581.5|581|582.3|581.9|581.5|581|1243
1655366400000|2022-06-16 08:00:00|581.4|580.9|581.4|580.8|581.5|580.9|581.2|580.8|0
1655366410000|2022-06-16 08:00:10||580.9||581||581||580.9|0
1655366420000|2022-06-16 08:00:20||581.1||581||581.1||581|0
1655366430000|2022-06-16 08:00:30||581.1||581.1||581.1||581.1|0
1655366440000|2022-06-16 08:00:40|581.5|581.2|581.9|581.4|581.9|581.4|581.5|581.2|1962
1655366450000|2022-06-16 08:00:50|582.1|581.3|582.3|581.8|582.4|582|581.9|581.3|10566
1655366460000|2022-06-16 08:01:00|582.2|581.9|582.3|582.1|582.3|582.1|582.2|581.8|0
1655366470000|2022-06-16 08:01:10|582.5|582|582.8|582.3|583.3|582.8|582.5|582|31316
1655366480000|2022-06-16 08:01:20|582.7|582.2|582.6|582.3|582.7|582.3|582.5|582.1|3446
1655366490000|2022-06-16 08:01:30|582.7|582.4|583|582.6|583|582.6|582.7|582.4|399
1655366500000|2022-06-16 08:01:40|583.1|582.7|582.9|582.5|583.2|582.8|582.7|582.4|8651
1655366510000|2022-06-16 08:01:50|583|582.6|582.9|582.5|583|582.6|582.6|582.3|5214
1655366520000|2022-06-16 08:02:00|583|582.6|583.2|582.8|583.4|582.8|583|582.6|855
1655366530000|2022-06-16 08:02:10|583.1|582.7|583.5|583.2|583.5|583.2|583.1|582.7|0
1655366540000|2022-06-16 08:02:20|583.4|583.1|582.9|582.5|583.5|583.2|582.9|582.5|4374
1655366550000|2022-06-16 08:02:30||582.6||582.5||582.6||582.5|0
1655366570000|2022-06-16 08:02:50||582.6||582.5||582.6||582.5|0
1655366580000|2022-06-16 08:03:00||582.6||582.5||582.6||582.5|0
1655366590000|2022-06-16 08:03:10||582.6||582.5||582.6||582.5|0
1655366600000|2022-06-16 08:03:20||582.6||582.5||582.6||582.5|0
1655366610000|2022-06-16 08:03:30|582.8|582.4|582.8|582.3|582.9|582.4|582.3|581.7|4606
1655366620000|2022-06-16 08:03:40|582.9|582.4|582.9|582.6|582.9|582.6|582.9|582.4|0
1655366630000|2022-06-16 08:03:50||582.7||582.7||582.7||582.7|0
1655366640000|2022-06-16 08:04:00|583.1|582.8|583.4|582.9|583.4|582.9|583.1|582.8|620
1655366650000|2022-06-16 08:04:10|583.5|583|583.6|583.2|583.7|583.4|583.4|583|5703
1655366660000|2022-06-16 08:04:20|583.7|583.3|583.7|583.3|583.7|583.3|583.7|583.3|986
1655366670000|2022-06-16 08:04:30||583.2||583.2||583.3||583.2|0
1655366680000|2022-06-16 08:04:40|583.6|583.4|583.6|583.2|583.6|583.4|583.4|583.2|100
1655366690000|2022-06-16 08:04:50|583.5|583.1|583.3|583.1|583.5|583.1|583.3|583.1|54
1655366700000|2022-06-16 08:05:00|583.2|583|583.2|582.7|583.2|583|583.2|582.5|0
1655366710000|2022-06-16 08:05:10||582.6||582.7||582.7||582.5|350
1655366720000|2022-06-16 08:05:20|583.3|582.8|583|582.7|583.3|582.8|582.8|582.5|467
1655366730000|2022-06-16 08:05:30|582.9|582.5|583|582.5|583|582.5|582.8|582.2|24
1655366740000|2022-06-16 08:05:40|583.1|582.6|583.1|582.6|583.1|582.8|583.1|582.6|8000
1655366750000|2022-06-16 08:05:50|583|582.7|583.1|582.7|583.3|582.7|583|582.7|1379
1655366760000|2022-06-16 08:06:00||582.6||582.6||582.6||582.6|0
1655366770000|2022-06-16 08:06:10|583|582.5|582.8|582.3|583|582.5|582.8|582.3|0
1655366780000|2022-06-16 08:06:20|582.7|582.1|582.4|582.1|582.7|582.2|582.4|582.1|0
1655366790000|2022-06-16 08:06:30|582.3|582|582.4|581.9|582.4|582|582.2|581.7|200
1655366800000|2022-06-16 08:06:40|582.5|582|582.6|582.3|582.7|582.4|582.5|582|1125
1655366810000|2022-06-16 08:06:50||582.2||582.2||582.2||582.2|0
1655366820000|2022-06-16 08:07:00|582.5|582.1|582.4|582.1|582.6|582.1|582.4|582|489
1655366840000|2022-06-16 08:07:20|582.5|582.2|582.6|582.3|582.6|582.3|582.5|582.2|0
1655366850000|2022-06-16 08:07:30|582.7|582.4|583.2|582.8|583.3|582.9|582.7|582.4|3337
1655366860000|2022-06-16 08:07:40||582.9||582.9||582.9||582.9|0
1655366870000|2022-06-16 08:07:50|583.1|582.8|582.8|582.2|583.1|582.8|582.8|582.2|3
1655366880000|2022-06-16 08:08:00|582.7|582.4|582.7|582.1|582.7|582.4|582.7|582.1|0
1655366890000|2022-06-16 08:08:10|582.8|582.2|582.9|582.4|582.9|582.4|582.8|582.2|0
1655366910000|2022-06-16 08:08:30|582.8|582.5|583.3|582.9|583.3|582.9|582.7|582.4|2564
1655366920000|2022-06-16 08:08:40|583.4|582.8|583.2|582.7|583.7|583.1|583.2|582.7|168
1655366930000|2022-06-16 08:08:50|583.3|582.8|583.4|582.9|583.4|582.9|583.2|582.8|0
1655366940000|2022-06-16 08:09:00|583.3|582.8|583.2|582.7|583.3|582.8|582.9|582.5|23
1655366950000|2022-06-16 08:09:10|583.1|582.6|582.8|582.4|583.1|582.6|582.8|582.4|0
1655366960000|2022-06-16 08:09:20|582.7|582.3|582.4|582|582.7|582.3|582.3|582|182
1655366970000|2022-06-16 08:09:30|582.5||582.5||582.5||582.4||0
1655366980000|2022-06-16 08:09:40|582.6|582.1|582.4|582|582.7|582.1|582.4|582|0
1655366990000|2022-06-16 08:09:50|582.5||582.6||582.6||582.5||0
1655367000000|2022-06-16 08:10:00||582.1||582.1||582.1||582.1|0
1655367010000|2022-06-16 08:10:10|582.7|582.2|582.5|582.2|582.7|582.2|582.5|582.2|0
1655367020000|2022-06-16 08:10:20|582.4|582.1|582.7|582.5|582.7|582.5|582.4|582.1|41
1655367030000|2022-06-16 08:10:30|582.6|582.4|582.7|582.3|582.7|582.4|582.5|582.1|179
1655367040000|2022-06-16 08:10:40|582.8|582.4|583|582.5|583|582.7|582.8|582.4|1053
1655367050000|2022-06-16 08:10:50|582.9|582.4|582.6|582|582.9|582.5|582.5|582|6523
1655367060000|2022-06-16 08:11:00|582.2|582.1|582.6|582.3|582.7|582.3|582.2|582.1|3371
1655367070000|2022-06-16 08:11:10|582.7|582.4|582.7|582.4|582.7|582.4|582.5|582.4|0
1655367080000|2022-06-16 08:11:20|582.6|582.3|582|581.6|582.6|582.3|582|581.5|5654
1655367090000|2022-06-16 08:11:30|582.1|581.7|582.1|581.7|582.1|581.7|581.8|581.3|825
1655367100000|2022-06-16 08:11:40|582|581.6|581.9|581.5|582.1|581.6|581.9|581.5|0
1655367110000|2022-06-16 08:11:50|581.8|581.4|581.6|581.1|581.8|581.4|581.6|580.9|664
1655367120000|2022-06-16 08:12:00|581.7|581.2|582.4|582|582.4|582|581.7|581.2|1899
1655367130000|2022-06-16 08:12:10|582.3|581.9|582.2|581.7|582.3|581.9|582.1|581.7|581
1655367140000|2022-06-16 08:12:20|582.1||582||582.1||582||0
1655367150000|2022-06-16 08:12:30|582.1|581.8|582.3|581.8|582.3|581.8|582.1|581.8|0
1655367160000|2022-06-16 08:12:40|582.2|581.9|582.2|581.7|582.3|581.9|582.2|581.7|0
1655367170000|2022-06-16 08:12:50|582.1|581.8|582.3|581.8|582.3|581.8|582.1|581.8|850
1655367180000|2022-06-16 08:13:00|582.2|581.9|582.1|581.7|582.2|581.9|582.1|581.7|0
1655367190000|2022-06-16 08:13:10|582|581.6|581.7|581.2|582|581.6|581.7|581.2|2
1655367200000|2022-06-16 08:13:20|581.6|581.1|581.7|581.1|581.7|581.1|581.6|581.1|0
1655367210000|2022-06-16 08:13:30|581.6|581.2|581.7|581.2|581.7|581.2|581.6|581.2|0
1655367220000|2022-06-16 08:13:40|581.8|581.3|581.8|581.3|581.8|581.4|581.8|581.2|0
1655367230000|2022-06-16 08:13:50|581.7|581.2|581.7|581.2|581.8|581.3|581.7|581.2|0
1655367240000|2022-06-16 08:14:00|581.8|581.3|582.1|581.7|582.2|581.7|581.8|581.3|1346
1655367250000|2022-06-16 08:14:10|582|581.6|582|581.4|582|581.6|582|581.4|0
1655367260000|2022-06-16 08:14:20|582.1||582.1||582.1||582.1||0
1655367270000|2022-06-16 08:14:30|582||581.9||582||581.8||0
1655367280000|2022-06-16 08:14:40|581.8|581.5|582.1|581.5|582.1|581.5|581.8|581.5|0
1655367290000|2022-06-16 08:14:50|581.9|581.6|582.1|581.6|582.2|581.6|581.9|581.6|0
1655367300000|2022-06-16 08:15:00|582||582.2||582.2||582||0
1655367310000|2022-06-16 08:15:10|582.1|581.8|581.9|581.6|582.2|581.8|581.8|581.6|86
1655367320000|2022-06-16 08:15:20|582|581.7|582.2|581.8|582.2|581.8|581.8|581.7|0
1655367330000|2022-06-16 08:15:30|582.1|581.7|582|581.6|582.1|581.7|582|581.6|800
1655367340000|2022-06-16 08:15:40|581.9|581.5|581.9|581.4|582.1|581.5|581.7|581.4|277
1655367350000|2022-06-16 08:15:50|582|581.5|582|581.6|582|581.6|582|581.5|0
1655367360000|2022-06-16 08:16:00|582.1|581.7|582.2|581.9|582.2|581.9|582.1|581.7|233
1655367370000|2022-06-16 08:16:10||581.8||581.8||581.9||581.8|0
1655367390000|2022-06-16 08:16:30||581.9||581.9||581.9||581.9|0
1655367400000|2022-06-16 08:16:40||582||581.9||582||581.9|0
1655367420000|2022-06-16 08:17:00|582.1||582.2||582.2||582.1||391
1655367430000|2022-06-16 08:17:10||582||581.9||582||581.9|0
1655367460000|2022-06-16 08:17:40|582.3|582|582.7|582.3|582.8|582.4|582.3|582|1975
1655367470000|2022-06-16 08:17:50||582.4||582.4||582.4||582.4|0
1655367480000|2022-06-16 08:18:00|582.8|582.5|583.2|582.7|583.2|582.7|582.8|582.5|509
1655367500000|2022-06-16 08:18:20|583.3|582.8|583.1|582.7|583.4|582.9|583|582.7|175
1655367510000|2022-06-16 08:18:30|583|582.8|583.1|582.7|583.3|582.8|582.9|582.7|0
1655367520000|2022-06-16 08:18:40|583.2||583||583.2||583||0
1655367530000|2022-06-16 08:18:50|583.1|582.8|583.3|582.8|583.3|582.9|583.1|582.8|700
1655367540000|2022-06-16 08:19:00|583.2|582.7|583.4|582.8|583.4|582.8|583.1|582.7|0
1655367550000|2022-06-16 08:19:10|583.3|582.9|583.2|582.8|583.3|582.9|583.2|582.8|0
1655367560000|2022-06-16 08:19:20|583.1|582.7|583.3|583|583.3|583|583|582.7|139
1655367570000|2022-06-16 08:19:30|583.2||583.2||583.3||583.2||0
1655367580000|2022-06-16 08:19:40|583.3|583.1|583.5|583.1|583.6|583.2|583.3|583.1|656
1655367590000|2022-06-16 08:19:50|583.4|583|583.2|582.9|583.4|583|583.1|582.9|2746
1655367600000|2022-06-16 08:20:00|583.3|583|583.6|583.2|583.7|583.2|583.3|583|1000
1655367610000|2022-06-16 08:20:10|583.5|583.1|583.3|582.9|583.5|583.1|583.2|582.9|0
1655367620000|2022-06-16 08:20:20|583.2|583|583.3|582.9|583.6|583.1|583.2|582.9|874
1655367630000|2022-06-16 08:20:30|583.4|583|583.4|583.1|583.4|583.1|583.4|583|45
1655367640000|2022-06-16 08:20:40||583||583||583||583|0
1655367650000|2022-06-16 08:20:50|583.3|582.9|583.3|582.9|583.4|583|583.2|582.9|9030
1655367660000|2022-06-16 08:21:00|583.2|582.8|583|582.5|583.2|582.8|583|582.5|7171
1655367680000|2022-06-16 08:21:20|582.9|582.6|582.8|582.5|583.1|583|582.8|582.5|5200
1655367690000|2022-06-16 08:21:30|582.7|582.4|582.6|582.2|583|582.5|582.5|582.2|1713
1655367700000|2022-06-16 08:21:40|582.5||582.5||582.5||582.5||0
1655367710000|2022-06-16 08:21:50|582.4|582.1|582.3|581.7|582.5|582.2|582.1|581.7|3104
1655367720000|2022-06-16 08:22:00|582.4|582.2|582.2|581.7|582.4|582.2|582.2|581.7|1069
1655367730000|2022-06-16 08:22:10|582.1|581.6|582.3|582|582.3|582.1|582|581.6|2124
1655367740000|2022-06-16 08:22:20|582.2|581.9|582.3|582|582.3|582|582.2|581.8|4255
1655367750000|2022-06-16 08:22:30|582.2|581.9|582.1|581.8|582.3|581.9|582|581.8|2051
1655367760000|2022-06-16 08:22:40|582.2|581.9|582.1|581.8|582.2|581.9|581.9|581.8|5430
1655367770000|2022-06-16 08:22:50|582||582.1||582.1||581.9||390
1655367780000|2022-06-16 08:23:00|582|581.9|582.9|582.6|583|582.8|582|581.9|18113
1655367790000|2022-06-16 08:23:10|583|582.7|583.3|582.9|583.3|582.9|583|582.7|61
1655367800000|2022-06-16 08:23:20|583.5|583|583.6|583.3|583.6|583.3|583.5|583|71
1655367810000|2022-06-16 08:23:30|583.7|583.4|583.8|583.4|583.8|583.4|583.6|583.3|2394
1655367820000|2022-06-16 08:23:40|584|583.6|584.1|583.6|584.1|583.7|584|583.6|683
1655367840000|2022-06-16 08:24:00|584|583.7|584.1|583.7|584.1|583.7|583.8|583.6|446
1655367850000|2022-06-16 08:24:10|584|583.8|584.1|583.8|584.1|583.9|584|583.8|0
1655367860000|2022-06-16 08:24:20|584.5|583.9|584.3|583.8|584.5|584|584.1|583.8|3837
1655367870000|2022-06-16 08:24:30|584.4|583.9|584.4|584.1|584.5|584.1|584.4|583.9|0
1655367900000|2022-06-16 08:25:00|584.6|584.2|584.6|584.2|584.9|584.7|584.4|584.1|12696
1655367910000|2022-06-16 08:25:10|584.5|584.1|584.3|583.9|584.5|584.2|584.2|583.7|4656
1655367920000|2022-06-16 08:25:20|584.4|584|584.6|584.2|584.8|584.2|584.4|584|429
1655367930000|2022-06-16 08:25:30|584.7||584.7||584.8||584.7||0
1655367940000|2022-06-16 08:25:40|584.8|584.3|584.8|584.4|584.8|584.4|584.8|584.3|0
1655367970000|2022-06-16 08:26:10|584.9|584.5|585.1|584.8|585.1|584.8|584.9|584.5|343
1655367980000|2022-06-16 08:26:20||584.7||584.7||584.7||584.7|0
1655368000000|2022-06-16 08:26:40|585.2|584.9|585.6|585.2|585.6|585.2|585.1|584.9|3924
1655368010000|2022-06-16 08:26:50|585.5|585.1|584.9|584.4|585.5|585.1|584.7|584.1|6675
1655368020000|2022-06-16 08:27:00||584.3||584.3||584.4||584.2|0
1655368030000|2022-06-16 08:27:10||584.4||584.3||584.4||584.3|0
1655368050000|2022-06-16 08:27:30|584.8|584.2|584.9|584.4|584.9|584.4|584.6|584.2|451
1655368060000|2022-06-16 08:27:40|585|584.5|585.1|584.5|585.1|584.5|585|584.4|0
1655368070000|2022-06-16 08:27:50|585.2|584.6|585.2|584.7|585.2|584.7|585.2|584.6|0
1655368080000|2022-06-16 08:28:00|585.3|584.8|585.4|584.9|585.4|584.9|585.3|584.8|0
1655368090000|2022-06-16 08:28:10|585.3||585.3||585.3||585.3||0
1655368110000|2022-06-16 08:28:30|585.4||585.4||585.4||585.4||0
1655368130000|2022-06-16 08:28:50|585.3|585|584.7|584.3|585.3|585|584.7|584.1|5070
1655368140000|2022-06-16 08:29:00|584.6|584.2|584.5|583.9|584.6|584.2|584.5|583.9|3
1655368150000|2022-06-16 08:29:10|584.6|584|584.6|584.1|584.7|584.1|584.6|584|0
1655368160000|2022-06-16 08:29:20|584.5|584|584.2|583.6|584.5|584.1|584.2|583.6|1312
1655368180000|2022-06-16 08:29:40|584||584||584||584||100
1655368190000|2022-06-16 08:29:50|583.9|583.5|584|583.4|584|583.5|583.6|583.3|9474
1655368200000|2022-06-16 08:30:00||583.5||583.6||583.6||583.5|0
1655368210000|2022-06-16 08:30:10|583.9|583.4|583.5|582.9|583.9|583.4|583.5|582.9|163
1655368220000|2022-06-16 08:30:20||583||583||583||583|0
1655368230000|2022-06-16 08:30:30||582.9||582.9||582.9||582.9|0
1655368240000|2022-06-16 08:30:40||583||583||583||583|0
1655368260000|2022-06-16 08:31:00|583.4|582.9|583.1|582.7|583.4|582.9|583.1|582.7|255
1655368280000|2022-06-16 08:31:20||582.8||582.7||582.8||582.7|0
1655368290000|2022-06-16 08:31:30|583.2|582.8|583.2|582.8|583.2|582.8|583.2|582.7|0
1655368300000|2022-06-16 08:31:40||582.7||582.8||582.9||582.7|0
1655368310000|2022-06-16 08:31:50|583.1|582.7|582.9|582.7|583.1|582.8|582.9|582.7|232
1655368320000|2022-06-16 08:32:00|582.8|582.6|582.9|582.4|582.9|582.6|582.8|582.4|164
1655368330000|2022-06-16 08:32:10|583|582.5|582.9|582.6|583|582.8|582.9|582.5|1318
1655368340000|2022-06-16 08:32:20|582.8|582.5|582.8|582.4|582.8|582.6|582.7|582.4|463
1655368350000|2022-06-16 08:32:30|582.7|582.3|582.6|582.1|582.7|582.3|582.6|582.1|0
1655368370000|2022-06-16 08:32:50|582.5|582|582.4|581.9|582.6|582|582.4|581.9|0
1655368400000|2022-06-16 08:33:20|582.3|581.8|582.2|581.8|582.3|581.8|582.2|581.8|0
1655368410000|2022-06-16 08:33:30|582.1||582||582.1||582||0
1655368430000|2022-06-16 08:33:50|582.1|582|582.1|582|582.1|582|582.1|582|533
1655368440000|2022-06-16 08:34:00|582.3|582.1|582.2|582.1|582.3|582.1|582.2|582.1|995
1655368450000|2022-06-16 08:34:10|582.1|582|582.2|581.8|582.2|582.1|582|581.8|9504
1655368460000|2022-06-16 08:34:20||581.9||581.8||581.9||581.8|230
1655368490000|2022-06-16 08:34:50||582||582||582||582|0
1655368510000|2022-06-16 08:35:10|582.1||582.2||582.2||582.1||967
1655368530000|2022-06-16 08:35:30|581.9|581.8|582.2|581.8|582.2|581.9|581.8|581.7|40000
1655368540000|2022-06-16 08:35:40||581.9||581.8||581.9||581.8|0
1655368580000|2022-06-16 08:36:20|582.1|581.6|581.7|581.1|582.1|581.6|581.7|581.1|2452
1655368590000|2022-06-16 08:36:30|581.6||581.6||581.6||581.6||0
1655368600000|2022-06-16 08:36:40|581.7|581.2|581.7|581.2|581.7|581.2|581.7|581.2|0
1655368620000|2022-06-16 08:37:00||581.3||581.2||581.3||581.2|0
1655368630000|2022-06-16 08:37:10||581.3||581.3||581.4||581.3|0
1655368640000|2022-06-16 08:37:20||581.2||581.2||581.2||581.2|0
1655368650000|2022-06-16 08:37:30|581.6|581.3|581.6|581.3|581.6|581.3|581.6|581.2|0
1655368660000|2022-06-16 08:37:40|581.5|581.2|581.4|581|581.6|581.3|581.4|581|4594
1655368670000|2022-06-16 08:37:50|581.3||581.3||581.3||581.3||0
1655368680000|2022-06-16 08:38:00|581.2|580.9|581.2|580.9|581.2|580.9|581.2|580.9|795
1655368690000|2022-06-16 08:38:10|581.1|580.8|581.1|580.7|581.1|580.9|581.1|580.7|0
1655368700000|2022-06-16 08:38:20||580.8||580.7||580.8||580.7|0
1655368710000|2022-06-16 08:38:30||580.8||580.7||580.8||580.7|100
1655368730000|2022-06-16 08:38:50||580.6||580.5||580.6||580.5|0
1655368740000|2022-06-16 08:39:00||580.6||580.5||580.7||580.5|0
1655368750000|2022-06-16 08:39:10||580.6||580.6||580.6||580.6|0
1655368770000|2022-06-16 08:39:30||580.7||580.6||580.8||580.6|0
1655368780000|2022-06-16 08:39:40|581|580.7|581.1|580.7|581.1|580.8|581|580.6|0
1655368790000|2022-06-16 08:39:50|581|580.8|581.1|581|581.2|581|581|580.7|2311
1655368820000|2022-06-16 08:40:20||580.9||581||581||580.8|124
1655368830000|2022-06-16 08:40:30|581|580.9|581|580.5|581|580.9|581|580.5|400
1655368840000|2022-06-16 08:40:40||580.6||580.6||580.6||580.6|0
1655368850000|2022-06-16 08:40:50|581.1||581||581.1||581||0
1655368860000|2022-06-16 08:41:00|580.9||580.9||580.9||580.9||0
1655368870000|2022-06-16 08:41:10|581|580.7|581|580.8|581|580.8|581|580.6|931
1655368920000|2022-06-16 08:42:00|581.1|580.9|581.1|580.8|581.1|580.9|581.1|580.8|1787
1655368930000|2022-06-16 08:42:10|581.2|580.9|581.4|581.1|581.4|581.2|581.2|580.9|3509
1655368950000|2022-06-16 08:42:30|581.5|581.2|581.7|581.3|581.8|581.4|581.5|581.2|1638
1655368970000|2022-06-16 08:42:50|581.8|581.4|581.8|581.4|581.9|581.6|581.8|581.4|3802
1655368980000|2022-06-16 08:43:00|581.9|581.5|582.4|581.9|582.4|581.9|581.9|581.5|526
1655368990000|2022-06-16 08:43:10|582.3|581.8|581.9|581.6|582.3|581.8|581.9|581.6|0
1655369000000|2022-06-16 08:43:20|581.6|581.5|582|581.7|582|581.7|581.6|581.4|10486
1655369010000|2022-06-16 08:43:30|582.1|581.8|582.3|581.9|582.4|581.9|582.1|581.8|1271
1655369020000|2022-06-16 08:43:40|582.2|581.7|582.1|581.7|582.2|581.7|582.1|581.6|2500
1655369030000|2022-06-16 08:43:50|582.2||582.3||582.3||582.2||0
1655369040000|2022-06-16 08:44:00|582.2||582.2||582.2||582.1||0
1655369060000|2022-06-16 08:44:20|582.1||582.1||582.1||582||0
1655369070000|2022-06-16 08:44:30|582||582.1||582.1||582||0
1655369080000|2022-06-16 08:44:40|582||582||582||582||0
1655369090000|2022-06-16 08:44:50|582.1|581.8|582.1|581.8|582.1|581.8|582.1|581.8|600
1655369100000|2022-06-16 08:45:00|582.2||582.2||582.3||582.2||0
1655369110000|2022-06-16 08:45:10|582.1|581.7|582.2|581.8|582.2|581.8|582|581.7|0
1655369120000|2022-06-16 08:45:20|582.3|581.9|582.3|582|582.3|582|582.3|581.9|0
1655369130000|2022-06-16 08:45:30||581.9||581.9||581.9||581.9|0
1655369140000|2022-06-16 08:45:40|582.2||582.3||582.3||582.2||0
1655369150000|2022-06-16 08:45:50||582||582||582||582|25
1655369160000|2022-06-16 08:46:00||581.9||581.9||581.9||581.9|0
1655369170000|2022-06-16 08:46:10|582.2|581.8|581.8|581.3|582.2|581.8|581.8|581.3|874
1655369180000|2022-06-16 08:46:20|581.9|581.5|581.9|581.5|581.9|581.5|581.9|581.5|0
1655369190000|2022-06-16 08:46:30||581.6||581.6||581.6||581.6|0
1655369200000|2022-06-16 08:46:40|582|581.7|582.4|582.1|582.6|582.2|582|581.7|5021
1655369210000|2022-06-16 08:46:50||582.2||582.2||582.2||582.2|0
1655369230000|2022-06-16 08:47:10|582.5|582.4|582.1|581.7|582.7|582.4|582.1|581.7|5256
1655369250000|2022-06-16 08:47:30|582.2|581.8|582.6|582.2|582.6|582.2|582.2|581.8|437
1655369260000|2022-06-16 08:47:40|582.7|582.3|582.8|582.4|582.8|582.4|582.7|582.2|1500
1655369280000|2022-06-16 08:48:00|582.7|582.3|582.5|582|582.7|582.3|582.5|582|1318
1655369290000|2022-06-16 08:48:10|582.4|581.9|582.5|582.1|582.5|582.2|582.3|581.9|250
1655369300000|2022-06-16 08:48:20||582||582.1||582.1||582|500
1655369310000|2022-06-16 08:48:30||582||581.9||582||581.9|0
1655369320000|2022-06-16 08:48:40|582.4|581.8|582.2|581.8|582.4|581.9|582.2|581.7|0
1655369330000|2022-06-16 08:48:50||581.9||581.8||581.9||581.8|0
1655369340000|2022-06-16 08:49:00|582.1|581.7|581.9|581.7|582.1|581.7|581.9|581.5|0
1655369350000|2022-06-16 08:49:10|581.8|581.6|581.6|581.2|581.8|581.6|581.6|581.2|5
1655369360000|2022-06-16 08:49:20||581.3||581.2||581.3||581.2|0
1655369370000|2022-06-16 08:49:30|581.5|581.1|581.5|581.1|581.5|581.1|581.5|581.1|0
1655369380000|2022-06-16 08:49:40|581.6|581.2|581.6|581.1|581.7|581.5|581.6|581.1|3851
1655369390000|2022-06-16 08:49:50|581.7|581.2|581.7|581.3|581.7|581.4|581.7|581.1|0
1655369400000|2022-06-16 08:50:00|581.6|581.2|581.1|580.8|581.6|581.2|581.1|580.8|156
1655369410000|2022-06-16 08:50:10|581|580.7|581|580.6|581|580.7|581|580.6|0
1655369420000|2022-06-16 08:50:20|581.1|580.7|580.9|580.7|581.1|580.9|580.9|580.7|1811
1655369430000|2022-06-16 08:50:30|580.8|580.6|580.8|580.5|580.8|580.6|580.8|580.5|0
1655369440000|2022-06-16 08:50:40|580.7|580.4|580.5|580.1|580.7|580.4|580.4|580.1|820
1655369450000|2022-06-16 08:50:50|580.6|580.5|580.6|580.2|580.6|580.5|580.5|580.1|9000
1655369460000|2022-06-16 08:51:00|580.7||580.6||580.7||580.6||1174
1655369470000|2022-06-16 08:51:10|580.5|580.1|580.4|580.1|580.5|580.1|580.3|580.1|693
1655369480000|2022-06-16 08:51:20|580.3|580|580.5|580|580.5|580|580.2|580|250
1655369490000|2022-06-16 08:51:30|580.4||580.3||580.4||580.3||0
1655369560000|2022-06-16 08:52:40|580.2|579.9|579.8|579.6|580.2|579.9|579.4|578.8|71937
1655369570000|2022-06-16 08:52:50|579.7|579.5|579.6|579.2|579.7|579.5|579.5|579.2|2367
1655369580000|2022-06-16 08:53:00|579.4|579.1|579.4|579.1|579.4|579.1|579.4|579.1|104
1655369590000|2022-06-16 08:53:10|579.5|579.2|579.6|579.1|579.6|579.3|579.4|579.1|2595
1655369600000|2022-06-16 08:53:20|579.5|579.2|579.4|579|579.5|579.2|579.4|579|0
1655369620000|2022-06-16 08:53:40|579.5|579.1|579.5|579.1|579.5|579.2|579.5|579|1000
1655369640000|2022-06-16 08:54:00||579||579||579||579|0
1655369670000|2022-06-16 08:54:30||579.1||579.1||579.1||579|0
1655369680000|2022-06-16 08:54:40|579.4|579|579.4|579|579.4|579|579.4|579|0
1655369700000|2022-06-16 08:55:00|579|578.9|578.9|578.8|579.3|578.9|578.8|578.4|6669
1655369710000|2022-06-16 08:55:10|578.8|578.6|578.7|578.4|578.8|578.6|578.5|578.3|2776
1655369730000|2022-06-16 08:55:30||578.6||578.6||578.6||578.6|5040
1655369740000|2022-06-16 08:55:40|||||||||924
1655369750000|2022-06-16 08:55:50|578.8|578.7|578.9|578.6|578.9|578.7|578.8|578.6|2307
1655369760000|2022-06-16 08:56:00|578.8||578.7||578.8||578.7||0
1655369770000|2022-06-16 08:56:10|578.8||578.9||578.9||578.8||527
1655369780000|2022-06-16 08:56:20||578.7||578.7||578.7||578.7|0
1655369790000|2022-06-16 08:56:30|578.8|578.6|578.9|578.6|578.9|578.6|578.8|578.6|600
1655369800000|2022-06-16 08:56:40|579|578.7|579.4|579.1|579.4|579.1|579|578.7|7246
1655369810000|2022-06-16 08:56:50|579.3||579.3||579.3||579.3||0
1655369820000|2022-06-16 08:57:00|579.4|579.2|579.4|579.1|579.4|579.2|579.4|579.1|664
1655369830000|2022-06-16 08:57:10|579.5|579.2|579.4|579.1|579.5|579.2|579.4|579.1|1635
1655369840000|2022-06-16 08:57:20|579.5|579.2|579.5|579.2|579.7|579.4|579.2|579.1|5200
1655369850000|2022-06-16 08:57:30|579.6|579.3|579.5|579.3|579.7|579.4|579.5|579.2|1352
1655369860000|2022-06-16 08:57:40|579.4|579.2|579.4|579.2|579.4|579.2|579.4|579.2|0
1655369870000|2022-06-16 08:57:50|579.3|579.1|578.7|578.6|579.4|579.1|578.7|578.6|28819
1655369880000|2022-06-16 08:58:00|578.8||578.8||578.8||578.8||3000
1655369890000|2022-06-16 08:58:10|578.9|578.7|579|578.7|579|578.8|578.9|578.7|4671
1655369900000|2022-06-16 08:58:20|578.9|578.6|578.9|578.6|578.9|578.6|578.9|578.6|200
1655369910000|2022-06-16 08:58:30||578.7||578.7||578.7||578.7|0
1655369930000|2022-06-16 08:58:50|578.8|578.6|579|578.7|579|578.7|578.8|578.6|756
1655369940000|2022-06-16 08:59:00|578.9|578.6|578.9|578.5|578.9|578.6|578.8|578.5|326
1655369950000|2022-06-16 08:59:10|578.8|578.4|578.4|578.3|578.8|578.4|578.4|578.3|18308
1655369960000|2022-06-16 08:59:20|578.5|578.4|578.5|578.3|578.5|578.4|578.5|578.3|2501
1655369990000|2022-06-16 08:59:50|578.4||578.4||578.5||578.4||10213
1655370000000|2022-06-16 09:00:00|578.3|578.1|578.4|578.2|578.4|578.2|578|577.7|16673
1655370010000|2022-06-16 09:00:10|578.3||578.4||578.4||578.3||3594
1655370020000|2022-06-16 09:00:20|578.3|578|578|577.8|578.4|578.2|578|577.8|2139
1655370030000|2022-06-16 09:00:30|577.9|577.7|578|577.7|578|577.7|577.9|577.7|683
1655370040000|2022-06-16 09:00:40|577.9|577.6|577.7|577.3|577.9|577.6|577.7|577.3|1604
1655370060000|2022-06-16 09:01:00|577.6||577.7||577.7||577.5||400
1655370070000|2022-06-16 09:01:10||577.2||577.1||577.2||577|0
1655370080000|2022-06-16 09:01:20|577.6||577.5||577.6||577.5||0
1655370090000|2022-06-16 09:01:30|577.4|577|577.2|576.7|577.4|577|577.2|576.7|0
1655370100000|2022-06-16 09:01:40|577.3|576.9|577.3|577.1|577.5|577.4|577.2|576.9|8123
1655370110000|2022-06-16 09:01:50|577.2|576.9|577.2|576.9|577.3|577|577.1|576.9|1994
1655370120000|2022-06-16 09:02:00|577.1|576.8|577|576.7|577.2|576.8|577|576.7|550
1655370130000|2022-06-16 09:02:10||576.8||576.8||576.8||576.8|0
1655370140000|2022-06-16 09:02:20|576.9|576.7|576.9|576.7|577|576.8|576.9|576.7|268
1655370160000|2022-06-16 09:02:40|576.8|576.6|576.9|576.4|576.9|576.6|576.8|576.4|232
1655370190000|2022-06-16 09:03:10|577|576.5|577|576.7|577|576.7|576.9|576.5|1135
1655370200000|2022-06-16 09:03:20|576.8|576.6|576.8|576.6|576.8|576.6|576.8|576.6|0
1655370210000|2022-06-16 09:03:30||576.5||576.5||576.5||576.5|0
1655370220000|2022-06-16 09:03:40||576.6||576.6||576.6||576.6|0
1655370230000|2022-06-16 09:03:50|576.7|576.5|576.6|576.2|576.7|576.5|576.6|576.2|0
1655370240000|2022-06-16 09:04:00||576.3||576.3||576.3||576.3|0
1655370250000|2022-06-16 09:04:10||576.2||576.3||576.3||576.2|0
1655370260000|2022-06-16 09:04:20||576.2||576.2||576.2||576.2|0
1655370280000|2022-06-16 09:04:40|576.5||576.3||576.5||576.3||9090
1655370290000|2022-06-16 09:04:50|||||||||3340
1655370300000|2022-06-16 09:05:00|||||||||14544
1655370310000|2022-06-16 09:05:10|576.4|576.3|576.4|576.2|576.5|576.3|576.4|576.2|2460
1655370330000|2022-06-16 09:05:30|576.5|576.3|576.5|576.2|576.5|576.3|576.5|576.2|347
1655370340000|2022-06-16 09:05:40|576.4|576|576.5|576.3|576.5|576.3|576.3|575.9|6200
1655370350000|2022-06-16 09:05:50|576.6|576.4|576.7|576.4|576.7|576.4|576.6|576.4|1701
1655370360000|2022-06-16 09:06:00|576.6|576.3|576.5|576.3|576.6|576.3|576.5|576.3|0
1655370370000|2022-06-16 09:06:10|576.6|576.1|575.9|575.5|576.6|576.1|575.8|575.2|3670
1655370400000|2022-06-16 09:06:40|575.8||575.8||575.9||575.8||0
1655370430000|2022-06-16 09:07:10|575.9|575.6|576.4|576|576.4|576|575.9|575.6|3164
1655370440000|2022-06-16 09:07:20|576.5|576.1|576.9|576.3|576.9|576.3|576.5|576.1|1010
1655370450000|2022-06-16 09:07:30|576.8|576.4|576.8|576.4|576.8|576.4|576.8|576.4|0
1655370460000|2022-06-16 09:07:40|576.7||576.9||576.9||576.6||0
1655370470000|2022-06-16 09:07:50|576.8|576.1|576.7|576.1|576.8|576.1|576.6|576.1|7000
1655370480000|2022-06-16 09:08:00||576.2||576.3||576.3||576.2|0
1655370500000|2022-06-16 09:08:20|576.6||576.7||576.7||576.6||0
1655370530000|2022-06-16 09:08:50|576.6|576.1|576.4|576|576.6|576.1|576.4|576|0
1655370540000|2022-06-16 09:09:00|576.3|575.9|576.2|575.9|576.3|575.9|576.2|575.9|0
1655370550000|2022-06-16 09:09:10|576.3|575.8|576.2|575.8|576.3|575.8|576.1|575.8|200
1655370560000|2022-06-16 09:09:20|576.3|575.9|576.3|575.9|576.3|575.9|576.3|575.9|0
1655370580000|2022-06-16 09:09:40||576||576||576||576|0
1655370590000|2022-06-16 09:09:50|576.4|576.1|576.5|576.1|576.5|576.1|576.4|576.1|911
1655370610000|2022-06-16 09:10:10||576.2||576.2||576.3||576.2|0
1655370660000|2022-06-16 09:11:00|576|575.9|576|575.7|576.4|576|576|575.7|8200
1655370680000|2022-06-16 09:11:20|576.1|575.8|576.4|576.2|576.5|576.2|576.1|575.8|2924
1655370690000|2022-06-16 09:11:30|576.5|576.3|576.8|576.5|577.1|576.6|576.5|576.3|1784
1655370710000|2022-06-16 09:11:50|576.9||576.9||576.9||576.9||0
1655370720000|2022-06-16 09:12:00|577|576.6|577.2|576.7|577.3|577.1|577|576.6|11891
1655370730000|2022-06-16 09:12:10|577.1|576.8|576.9|576.7|577.1|576.8|576.9|576.7|347
1655370750000|2022-06-16 09:12:30|576.8|576.6|576.7|576.4|576.8|576.6|576.7|576.4|278
1655370760000|2022-06-16 09:12:40|576.8|576.7|576.7|576.4|576.9|576.7|576.7|576.4|6000
1655370770000|2022-06-16 09:12:50|576.6|576.3|576.7|576.6|576.9|576.6|576.6|576.3|0
1655370780000|2022-06-16 09:13:00|576.8|576.4|576.7|576.3|576.9|576.5|576.7|576.3|250
1655370790000|2022-06-16 09:13:10|576.6||576.7||576.7||576.5||0
1655370800000|2022-06-16 09:13:20||576.4||576.4||576.4||576.4|0
1655370810000|2022-06-16 09:13:30|576.6|576.3|576.7|576.3|576.7|576.3|576.5|576.3|0
1655370820000|2022-06-16 09:13:40|576.6||576.6||576.7||576.6||0
1655370830000|2022-06-16 09:13:50|576.5|576.2|576.5|576.2|576.5|576.2|576.4|576.2|242
1655370840000|2022-06-16 09:14:00|576.6|576|576.4|575.9|576.7|576|576.2|575.9|3500
1655370850000|2022-06-16 09:14:10|576.3||576.3||576.3||576.1||140
1655370860000|2022-06-16 09:14:20|576.2||576.3||576.3||576.1||0
1655370880000|2022-06-16 09:14:40|576.4|575.8|576.4|576.2|576.4|576.2|576.4|575.8|872
1655370890000|2022-06-16 09:14:50|576.3|576|576.3|576|576.3|576|576.3|576|0
1655370900000|2022-06-16 09:15:00|576.4||576.5||576.5||576.4||0
1655370910000|2022-06-16 09:15:10||576.1||576.1||576.1||576.1|0
1655370930000|2022-06-16 09:15:30||576.2||576.1||576.2||576.1|0
1655370960000|2022-06-16 09:16:00||576.2||576.2||576.2||576.2|0
1655371010000|2022-06-16 09:16:50|576.4|576.1|576.3|575.9|576.4|576.1|576.2|575.9|474
1655371020000|2022-06-16 09:17:00|576.2|576|576.2|575.9|576.4|576|576.2|575.7|11106
1655371040000|2022-06-16 09:17:20|576.3|576|576.6|576.3|576.6|576.3|576.3|576|3267
1655371050000|2022-06-16 09:17:30|576.7||576.7||576.7||576.7||0
1655371060000|2022-06-16 09:17:40|576.6||576.6||576.6||576.6||27
1655371080000|2022-06-16 09:18:00|576.7|576.4|577|576.5|577.1|576.5|576.7|576.4|625
1655371100000|2022-06-16 09:18:20|576.9||576.9||576.9||576.9||0
1655371110000|2022-06-16 09:18:30|577|576.6|577|576.6|577|576.6|577|576.6|0
1655371120000|2022-06-16 09:18:40|577.1|576.7|577.1|576.7|577.1|576.7|577.1|576.7|0
1655371140000|2022-06-16 09:19:00|577|576.6|576.4|576.1|577|576.6|576.4|576.1|2930
1655371150000|2022-06-16 09:19:10||576||576||576||575.9|0
1655371160000|2022-06-16 09:19:20|576.5|576.1|576.8|576.4|576.8|576.4|576.5|576.1|191
1655371180000|2022-06-16 09:19:40|576.7|576.3|576.4|576|576.7|576.3|576.3|576|295
1655371190000|2022-06-16 09:19:50|576.5||576.5||576.5||576.5||0
1655371210000|2022-06-16 09:20:10|576.4||576.3||576.4||576.3||0
1655371230000|2022-06-16 09:20:30|576.2||576.2||576.3||576.2||0
1655371240000|2022-06-16 09:20:40|576.1|575.9|575.6|575.2|576.1|575.9|575.5|575.1|6801
1655371250000|2022-06-16 09:20:50|575.7|575.3|576.3|575.9|576.4|576|575.7|575.3|4369
1655371260000|2022-06-16 09:21:00|576.2|575.8|576.2|575.8|576.2|575.8|576|575.8|0
1655371270000|2022-06-16 09:21:10|576.1||576.1||576.1||576||0
1655371280000|2022-06-16 09:21:20|576.2||576.2||576.2||576.2||0
1655371290000|2022-06-16 09:21:30|576.1|575.7|576|575.7|576.1|575.7|576|575.7|3176
1655371300000|2022-06-16 09:21:40|575.9|575.8|576|575.7|576.1|575.8|575.8|575.7|3426
1655371310000|2022-06-16 09:21:50|575.9||576.2||576.2||575.9||725
1655371320000|2022-06-16 09:22:00|576.1|575.6|576|575.6|576.1|575.6|576|575.6|0
1655371330000|2022-06-16 09:22:10|575.9||576||576||575.9||0
1655371340000|2022-06-16 09:22:20|575.9||576.1||576.1||575.9||0
1655371350000|2022-06-16 09:22:30|576.2|575.7|576.2|575.8|576.2|575.8|576.2|575.7|0
1655371360000|2022-06-16 09:22:40|576.3|575.9|576.7|576.3|576.7|576.3|576.3|575.9|2595
1655371370000|2022-06-16 09:22:50|576.8||576.7||576.8||576.7||0
1655371380000|2022-06-16 09:23:00|576.6|576.2|576.7|576.3|576.8|576.3|576.5|576|0
1655371390000|2022-06-16 09:23:10||576.2||576.3||576.3||576.2|0
1655371400000|2022-06-16 09:23:20|576.8||576.8||576.8||576.8||0
1655371410000|2022-06-16 09:23:30|576.9|576.4|577.1|576.7|577.1|576.7|576.9|576.4|4500
1655371420000|2022-06-16 09:23:40|577.2|576.8|577.2|576.8|577.3|576.8|577.2|576.8|0
1655371430000|2022-06-16 09:23:50|577.1|576.7|577|576.7|577.1|576.7|577|576.7|0
1655371440000|2022-06-16 09:24:00|577.1||577||577.1||577||0
1655371450000|2022-06-16 09:24:10|576.9|576.6|576.9|576.6|576.9|576.6|576.8|576.6|377
1655371460000|2022-06-16 09:24:20|577|576.5|577.3|576.7|577.3|576.7|577|576.4|0
1655371470000|2022-06-16 09:24:30||576.8||576.7||576.9||576.7|0
1655371480000|2022-06-16 09:24:40|577.4|576.8|577.5|577.1|577.5|577.1|577.4|576.8|0
1655371490000|2022-06-16 09:24:50|577.4|577|577.4|577|577.5|577|577.4|577|0
1655371500000|2022-06-16 09:25:00|577.3|576.9|577.3|576.9|577.3|576.9|577.3|576.8|0
1655371510000|2022-06-16 09:25:10|577.4|577|577.5|577|577.5|577|577.4|577|0
1655371520000|2022-06-16 09:25:20|577.4||577.5||577.5||577.4||0
1655371530000|2022-06-16 09:25:30|577.4|577.1|577.7|577.3|577.7|577.4|577.4|577.1|292
1655371540000|2022-06-16 09:25:40||577.4||577.4||577.4||577.4|0
1655371560000|2022-06-16 09:26:00||577.5||577.5||577.5||577.5|0
1655371570000|2022-06-16 09:26:10|577.5|577.4|577.7|577.4|577.7|577.4|577.5|577.4|500
1655371600000|2022-06-16 09:26:40|577.6|577.3|577.1|576.6|577.6|577.3|577.1|576.6|3075
1655371610000|2022-06-16 09:26:50|577.2|576.5|577.1|576.8|577.3|577|577|576.5|1
1655371620000|2022-06-16 09:27:00|577.2|576.9|577.3|576.8|577.3|576.9|577.2|576.8|0
1655371630000|2022-06-16 09:27:10|577.4|576.9|577.4|577|577.4|577|577.4|576.9|0
1655371640000|2022-06-16 09:27:20|577.3|576.9|577.3|576.8|577.3|576.9|577.3|576.8|150
1655371660000|2022-06-16 09:27:40|577.2|576.6|576.9|576.3|577.2|576.6|576.9|576.3|236
1655371670000|2022-06-16 09:27:50||576.5||576.5||576.5||576.5|0
1655371680000|2022-06-16 09:28:00|576.8||576.7||576.8||576.7||0
1655371710000|2022-06-16 09:28:30|576.6|576.3|576.5|576|576.6|576.3|576.5|576|442
1655371720000|2022-06-16 09:28:40|576.6|576.1|576.6|576.2|576.7|576.3|576.5|576.1|824
1655371730000|2022-06-16 09:28:50|576.5|576.1|576.5|576.1|576.5|576.1|576.5|576.1|0
1655371740000|2022-06-16 09:29:00|576.4|576|576.4|576|576.4|576.1|576.4|576|0
1655371750000|2022-06-16 09:29:10|576.3||576.3||576.3||576.3||0
1655371760000|2022-06-16 09:29:20|576.4||576.4||576.4||576.4||0
1655371770000|2022-06-16 09:29:30|576.3|576.1|576.3|576.1|576.5|576.1|576.2|575.9|3697
1655371780000|2022-06-16 09:29:40|576.4||576.4||576.5||576.4||1000
1655371790000|2022-06-16 09:29:50|576.5||576.5||576.5||576.5||0
1655371800000|2022-06-16 09:30:00|576.4||576.2||576.4||576.2||0
1655371820000|2022-06-16 09:30:20|576.3|576.2|576.4|576.2|576.4|576.2|576.3|576.2|1249
1655371830000|2022-06-16 09:30:30|||||||||200
1655371840000|2022-06-16 09:30:40|576.3||576.4||576.4||576.3||300
1655371870000|2022-06-16 09:31:10|576.5|576.3|576.5|576.3|576.5|576.3|576.5|576.3|186
1655371890000|2022-06-16 09:31:30|576.4||576.4||576.5||576.4||0
1655371900000|2022-06-16 09:31:40|576.3|576.1|576.2|575.8|576.4|576.1|576.1|575.8|261
1655371910000|2022-06-16 09:31:50|576.3||576.3||576.3||576.3||0
1655371920000|2022-06-16 09:32:00||575.7||575.9||575.9||575.7|0
1655371930000|2022-06-16 09:32:10|576.2|575.7|576.3|575.8|576.3|575.8|575.8|575.7|2800
1655371940000|2022-06-16 09:32:20|576.2||576.2||576.2||576.2||0
1655371950000|2022-06-16 09:32:30|576.1||576.1||576.1||576.1||0
1655371960000|2022-06-16 09:32:40|576|575.7|576|575.7|576|575.7|575.8|575.7|601
1655371970000|2022-06-16 09:32:50|575.9|575.6|576|575.6|576|575.6|575.8|575.5|84
1655371980000|2022-06-16 09:33:00|576.1|575.7|576.1|575.9|576.1|576|576.1|575.7|859
1655371990000|2022-06-16 09:33:10||575.8||575.8||575.9||575.8|0
1655372000000|2022-06-16 09:33:20|576||576.1||576.1||576||0
1655372020000|2022-06-16 09:33:40||575.9||575.9||575.9||575.9|0
1655372030000|2022-06-16 09:33:50|576.2||576.2||576.3||576.1||0
1655372040000|2022-06-16 09:34:00|576.1|575.8|575.9|575.5|576.1|575.8|575.9|575.5|2975
1655372050000|2022-06-16 09:34:10|576||576||576||576||0
1655372060000|2022-06-16 09:34:20|575.9||575.8||575.9||575.8||0
1655372070000|2022-06-16 09:34:30||575.4||575.4||575.4||575.4|0
1655372090000|2022-06-16 09:34:50|575.9|575.5|575.8|575.4|575.9|575.5|575.8|575.4|100
1655372110000|2022-06-16 09:35:10|575.7|575.5|576.5|576|576.5|576.1|575.7|575.5|4068
1655372120000|2022-06-16 09:35:20|576.4|575.9|576.3|575.9|576.4|576.1|576.3|575.9|0
1655372140000|2022-06-16 09:35:40|576.4|576.1|576.4|576.1|576.4|576.1|576.4|576.1|0
1655372150000|2022-06-16 09:35:50|576.3||576.3||576.3||576.3||30
1655372160000|2022-06-16 09:36:00|576.2|576|576.3|576|576.3|576|576|575.7|2471
1655372170000|2022-06-16 09:36:10|576.2|575.9|576.1|575.8|576.2|575.9|576.1|575.7|614
1655372200000|2022-06-16 09:36:40|576|575.7|575.7|575.4|576|575.7|575.7|575.3|1372
1655372210000|2022-06-16 09:36:50|575.8|575.3|575.5|575.3|575.8|575.5|575.5|575.2|3728
1655372220000|2022-06-16 09:37:00|575.6||575.5||575.6||575.5||0
1655372240000|2022-06-16 09:37:20|575.6||575.6||575.6||575.6||0
1655372250000|2022-06-16 09:37:30|575.5|575.4|575.6|575.3|575.8|575.4|575.5|575.3|1208
1655372270000|2022-06-16 09:37:50|575.5||575.5||575.5||575.5||0
1655372280000|2022-06-16 09:38:00|575.6||575.7||575.7||575.5||0
1655372290000|2022-06-16 09:38:10|575.8|575.4|576.3|575.9|576.3|575.9|575.6|575.4|1405
1655372300000|2022-06-16 09:38:20|576.4||576.3||576.4||576.3||0
1655372310000|2022-06-16 09:38:30|575.9|575.8|576.2|575.9|576.2|575.9|575.9|575.7|20847
1655372320000|2022-06-16 09:38:40|576.4|576.3|576.2|575.9|576.4|576.3|576.1|575.9|8000
1655372330000|2022-06-16 09:38:50|576.3||576.5||576.5||576.2||0
1655372340000|2022-06-16 09:39:00|576.6|576|576.4|576|576.6|576.2|576.2|576|20977
1655372350000|2022-06-16 09:39:10|576.3|575.9|576.2|575.9|576.3|575.9|576|575.7|1897
1655372360000|2022-06-16 09:39:20|576.1|575.7|575.9|575.5|576.1|575.7|575.9|575.5|902
1655372370000|2022-06-16 09:39:30|575.8|575.4|575.7|575.3|575.8|575.4|575.7|575.3|0
1655372380000|2022-06-16 09:39:40||575.2||575.2||575.2||575.1|0
1655372390000|2022-06-16 09:39:50||575.3||575.3||575.3||575.3|0
1655372400000|2022-06-16 09:40:00|575.8|575.4|575.8|575.4|575.8|575.5|575.8|575.3|100
1655372420000|2022-06-16 09:40:20|575.9|575.5|575.9|575.6|576|575.6|575.7|575.5|815
1655372430000|2022-06-16 09:40:30|575.8|575.5|575.6|575.1|575.8|575.5|575.5|575.1|0
1655372440000|2022-06-16 09:40:40|575.5||575.5||575.5||575.5||0
1655372450000|2022-06-16 09:40:50||575||575.1||575.1||575|0
1655372460000|2022-06-16 09:41:00|575.6|575.2|575.7|575.3|575.7|575.3|575.6|575.2|680
1655372470000|2022-06-16 09:41:10|575.6|575.4|575.7|575.4|575.7|575.4|575.6|575.4|574
1655372480000|2022-06-16 09:41:20|575.8|575.5|575.8|575.6|575.9|575.6|575.8|575.5|3907
1655372490000|2022-06-16 09:41:30||575.5||575.5||575.5||575.5|0
1655372500000|2022-06-16 09:41:40|575.7|575.4|575.8|575.5|575.8|575.5|575.7|575.4|0
1655372530000|2022-06-16 09:42:10|575.9|575.6|575.9|575.6|575.9|575.6|575.9|575.6|1528
1655372540000|2022-06-16 09:42:20|576|575.7|576.2|575.8|576.2|575.8|576|575.7|1270
1655372550000|2022-06-16 09:42:30|576.1||576.1||576.1||576.1||0
1655372560000|2022-06-16 09:42:40|576|575.7|575.8|575.6|576|575.7|575.8|575.5|464
1655372580000|2022-06-16 09:43:00|575.9|575.7|575.9|575.6|575.9|575.7|575.9|575.6|150
1655372590000|2022-06-16 09:43:10||575.7||575.7||575.7||575.7|0
1655372600000|2022-06-16 09:43:20|576|575.8|576.1|575.8|576.2|575.8|575.9|575.8|2067
1655372610000|2022-06-16 09:43:30||575.9||575.7||575.9||575.7|0
1655372640000|2022-06-16 09:44:00|576|575.9|576.4|575.9|576.4|575.9|576|575.9|2489
1655372650000|2022-06-16 09:44:10|576.3||576.1||576.3||576.1||0
1655372660000|2022-06-16 09:44:20|576.2|576|576.4|576|576.4|576|576.2|576|0
1655372670000|2022-06-16 09:44:30|576.5|576.1|576.6|576.1|576.7|576.1|576.5|576.1|0
1655372690000|2022-06-16 09:44:50|576.5||576.7||576.7||576.5||0
1655372700000|2022-06-16 09:45:00|576.6|576|576.5|576|576.6|576|576.5|576|0
1655372710000|2022-06-16 09:45:10|576.6|576.5|576.5|576.1|576.6|576.5|576.5|576|6971
1655372720000|2022-06-16 09:45:20|576.4|576|576.4|576|576.4|576|576.4|576|0
1655372730000|2022-06-16 09:45:30|576.3|575.9|576.1|575.9|576.3|575.9|576|575.7|5428
1655372740000|2022-06-16 09:45:40|576.2||576.2||576.2||576.1||0
1655372770000|2022-06-16 09:46:10|576.3|576|576.3|576|576.3|576.1|576.3|576|2100
1655372830000|2022-06-16 09:47:10|576|575.9|576.3|576|576.3|576|576|575.9|150
1655372850000|2022-06-16 09:47:30|576.2||576.2||576.2||576.2||0
1655372860000|2022-06-16 09:47:40|576.1|575.9|576.3|576|576.3|576|576.1|575.9|100
1655372870000|2022-06-16 09:47:50|576.4|576.1|576.6|576.5|576.7|576.5|576.4|576.1|2049
1655372880000|2022-06-16 09:48:00|576.7|576.6|576.8|576.5|576.8|576.6|576.7|576.5|400
1655372900000|2022-06-16 09:48:20|576.9|576.6|577.2|576.9|577.2|576.9|576.9|576.6|1020
1655372910000|2022-06-16 09:48:30|577.1|576.8|576.9|576.8|577.1|576.8|576.9|576.8|33
1655372920000|2022-06-16 09:48:40|577|576.9|576.8|576.6|577.2|576.9|576.8|576.6|436
1655372940000|2022-06-16 09:49:00|576.9|576.7|577.1|576.6|577.1|576.7|576.9|576.6|135
1655372960000|2022-06-16 09:49:20||576.7||576.7||576.7||576.7|0
1655372970000|2022-06-16 09:49:30|577||577.1||577.1||577||300
1655372980000|2022-06-16 09:49:40|577.2|576.8|577.4|577.1|577.4|577.1|577.2|576.8|437
1655372990000|2022-06-16 09:49:50|577.3|577.2|577.4|577|577.4|577.2|577.3|577|700
1655373000000|2022-06-16 09:50:00|577.3|577.1|577.2|576.8|577.3|577.1|577.1|576.8|1074
1655373010000|2022-06-16 09:50:10|577.1|576.9|577.1|576.8|577.1|576.9|577|576.8|499
1655373020000|2022-06-16 09:50:20|577.2|576.7|577.2|576.7|577.2|576.7|577.2|576.7|0
1655373030000|2022-06-16 09:50:30|577.1|576.8|577.1|576.8|577.1|576.8|577.1|576.8|0
1655373050000|2022-06-16 09:50:50|||||||||40
1655373100000|2022-06-16 09:51:40|577|577|577|576.8|577|577|577|576.8|1949
1655373110000|2022-06-16 09:51:50|577.1|576.7|577.1|576.7|577.1|576.7|577.1|576.7|100
1655373150000|2022-06-16 09:52:30|577|576.6|576.9|576.7|577|576.9|576.9|576.6|87
1655373160000|2022-06-16 09:52:40|576.8||577||577||576.8||1302
1655373220000|2022-06-16 09:53:40|576.8|576.8|576.9|576.7|577|576.8|576.8|576.7|9363
1655373280000|2022-06-16 09:54:40|577|576.8|577.8|577.6|577.9|577.6|577|576.8|89177
1655373290000|2022-06-16 09:54:50|||||||||30
1655373300000|2022-06-16 09:55:00|577.9|577.7|578.2|577.8|578.2|577.8|577.9|577.6|1601
1655373310000|2022-06-16 09:55:10|578.1|578|577.8|577.7|578.1|578|577.8|577.7|5293
1655373320000|2022-06-16 09:55:20|577.7|577.6|577.7|577.4|577.7|577.6|577.6|577.4|1751
1655373330000|2022-06-16 09:55:30|577.6|577.2|577.6|577.2|577.6|577.2|577.6|577.2|200
1655373340000|2022-06-16 09:55:40|577.5|577.1|576.6|576.2|577.5|577.2|576.6|576.2|5523
1655373350000|2022-06-16 09:55:50|576.7||576.7||576.7||576.7||0
1655373360000|2022-06-16 09:56:00|576.8|576.3|576.8|576.3|576.8|576.3|576.8|576.3|0
1655373370000|2022-06-16 09:56:10|576.9|576.4|577.2|576.7|577.3|576.9|576.9|576.4|1548
1655373380000|2022-06-16 09:56:20|577.1|576.6|576.5|576|577.1|576.6|576.5|576|646
1655373390000|2022-06-16 09:56:30|576.1|576.1|576.6|576.1|576.8|576.3|576.1|576.1|5000
1655373400000|2022-06-16 09:56:40|576.5|576|576.5|576.1|576.5|576.1|576.5|576|0
1655373410000|2022-06-16 09:56:50|576.6|576.2|576.6|576.2|576.6|576.2|576.6|576.2|0
1655373420000|2022-06-16 09:57:00||576.1||576.2||576.2||576.1|0
1655373440000|2022-06-16 09:57:20||576.3||576.3||576.3||576.3|0
1655373450000|2022-06-16 09:57:30|576.7|576.4|576.8|576.4|576.8|576.5|576.7|576.3|4303
1655373460000|2022-06-16 09:57:40||576.5||576.4||576.5||576.4|0
1655373470000|2022-06-16 09:57:50|576.7|576.3|576.6|576.3|576.7|576.3|576.6|576.3|2
1655373480000|2022-06-16 09:58:00|576.5|576.2|576.4|576.1|576.5|576.3|576.4|576.1|3296
1655373500000|2022-06-16 09:58:20|576.5|576|576.9|576.5|576.9|576.5|576.5|576|398
1655373510000|2022-06-16 09:58:30|577|576.4|576.9|576.5|577|576.5|576.9|576.4|0
1655373520000|2022-06-16 09:58:40|577|576.4|576.9|576.5|577|576.6|576.9|576.4|0
1655373530000|2022-06-16 09:58:50|577|576.4|576.9|576.5|577|576.5|576.9|576.4|0
1655373540000|2022-06-16 09:59:00|577|576.6|577.4|576.9|577.4|576.9|577|576.6|437
1655373550000|2022-06-16 09:59:10||577||577.1||577.1||577|0
1655373560000|2022-06-16 09:59:20|577.5|577.2|577.9|577.4|577.9|577.5|577.5|577.2|524
1655373570000|2022-06-16 09:59:30|577.8|577.5|577.6|577.1|577.8|577.5|577.6|577.1|68
1655373590000|2022-06-16 09:59:50|577.7||577.7||577.7||577.7||0
1655373610000|2022-06-16 10:00:10|577.6|577.2|577.7|577.3|577.7|577.3|577.5|577.2|631
1655373620000|2022-06-16 10:00:20|577.8||577.7||577.8||577.7||0
1655373630000|2022-06-16 10:00:30|577.5|577.4|577.6|577|577.8|577.4|577.3|577|17526
1655373640000|2022-06-16 10:00:40|577.5|577.1|577.4|577|577.6|577.1|577.4|577|0
1655373650000|2022-06-16 10:00:50|577.3|577.1|577.3|576.8|577.5|577.1|577.3|576.8|3479
1655373660000|2022-06-16 10:01:00|577.2|576.9|577.2|576.8|577.2|576.9|577.2|576.8|0
1655373670000|2022-06-16 10:01:10|577.1|576.7|577|576.7|577.1|576.7|576.9|576.7|1056
1655373680000|2022-06-16 10:01:20|576.9|576.6|577|576.5|577|576.6|576.8|576.5|1147
1655373690000|2022-06-16 10:01:30|577.1|576.7|577|576.6|577.1|576.7|577|576.6|0
1655373700000|2022-06-16 10:01:40|577.1|576.7|577.2|576.9|577.2|576.9|577|576.7|2384
1655373710000|2022-06-16 10:01:50|577.1|576.8|577.2|576.8|577.2|576.8|577.1|576.8|0
1655373720000|2022-06-16 10:02:00|577.1|576.7|577.5|577.1|577.5|577.1|577|576.7|1071
1655373730000|2022-06-16 10:02:10|577.4|577|577.2|576.8|577.4|577|577.2|576.8|200
1655373740000|2022-06-16 10:02:20|577.3|576.9|577.8|577.3|577.8|577.3|577.2|576.9|650
1655373750000|2022-06-16 10:02:30|577.7|577.2|577.6|577.3|577.7|577.3|577.5|577.2|1565
1655373760000|2022-06-16 10:02:40||577.4||577.2||577.4||577.2|0
1655373770000|2022-06-16 10:02:50|577.5|577.3|577.6|577.3|577.6|577.4|577.5|577.3|0
1655373780000|2022-06-16 10:03:00|577.5|577.2|578.2|577.8|578.2|577.8|577.5|577.2|3990
1655373790000|2022-06-16 10:03:10|578.1|577.7|578.1|577.7|578.1|577.7|578.1|577.6|11
1655373800000|2022-06-16 10:03:20||577.6||577.6||577.6||577.6|100
1655373810000|2022-06-16 10:03:30|578.2|577.7|578.3|577.8|578.3|577.9|578.2|577.7|0
1655373820000|2022-06-16 10:03:40|578.2|577.7|578.3|577.9|578.3|577.9|578|577.5|1800
1655373830000|2022-06-16 10:03:50|578.4|577.8|578.4|577.9|578.6|578.1|578.3|577.8|642
1655373840000|2022-06-16 10:04:00|578.5|578|578.6|578.2|578.6|578.2|578.5|578|0
1655373850000|2022-06-16 10:04:10|578.5|578|578.6|578|578.6|578.4|578.4|578|2871
1655373860000|2022-06-16 10:04:20|578.7|578.3|578.9|578.6|578.9|578.6|578.7|578.3|1455
1655373870000|2022-06-16 10:04:30|579.1|578.7|579.4|579|579.5|579.1|579.1|578.7|7359
1655373890000|2022-06-16 10:04:50|579.5|579.1|579.5|579|579.5|579.1|579.4|579|0
1655373920000|2022-06-16 10:05:20|579.4||579.4||579.4||579.4||0
1655373930000|2022-06-16 10:05:30|579.2||579.2||579.2||579.2||0
1655373950000|2022-06-16 10:05:50|579.3|579.1|579.5|579|579.5|579.1|579.3|579|300
1655373960000|2022-06-16 10:06:00||579.1||579.1||579.1||579.1|0
1655373970000|2022-06-16 10:06:10|579.6|579.2|579.6|579.2|579.6|579.2|579.6|579.2|0
1655373980000|2022-06-16 10:06:20|579.5|579.1|579.5|579.1|579.5|579.1|579.5|579.1|449
1655373990000|2022-06-16 10:06:30|579.6|579.2|579.4|579|579.8|579.4|579.2|579|5562
1655374000000|2022-06-16 10:06:40|579.2||579.2||579.2||579.2||0
1655374010000|2022-06-16 10:06:50|579.4|579.1|579.4|579|579.4|579.2|579.3|579|300
1655374040000|2022-06-16 10:07:20|579.5|579.1|580.3|579.8|580.3|579.8|579.5|579.1|2222
1655374050000|2022-06-16 10:07:30|580.4|579.9|580.2|579.7|580.5|579.9|580.2|579.5|10
1655374060000|2022-06-16 10:07:40|580.3|579.5|580.1|579.5|580.3|579.5|580|579.5|200
1655374090000|2022-06-16 10:08:10||579.6||579.8||579.8||579.6|0
1655374100000|2022-06-16 10:08:20|580.2|579.9|580.5|580|580.6|580|580.2|579.9|0
1655374110000|2022-06-16 10:08:30||579.9||580||580||579.9|0
1655374120000|2022-06-16 10:08:40|580.6|580.1|580.9|580.2|580.9|580.3|580.6|580.1|0
1655374130000|2022-06-16 10:08:50||580.3||580.3||580.4||580.3|0
1655374150000|2022-06-16 10:09:10|581|580.4|581.3|580.6|581.3|580.7|581|580.4|0
1655374170000|2022-06-16 10:09:30|581.4|580.7|581.5|580.8|581.5|580.8|581.4|580.7|0
1655374180000|2022-06-16 10:09:40|581.4|580.7|581.2|580.7|581.4|580.7|581|580.6|133
1655374190000|2022-06-16 10:09:50|581.3|580.8|581.3|580.8|581.3|580.8|581|580.7|612
1655374200000|2022-06-16 10:10:00|581.4|581.3|581.4|581|581.5|581.3|581|580.8|29778
1655374210000|2022-06-16 10:10:10|581.3|580.9|581.3|580.9|581.3|580.9|581.3|580.9|5
1655374230000|2022-06-16 10:10:30|581.4||581.4||581.4||581.4||0
1655374260000|2022-06-16 10:11:00||581||581||581||581|0
1655374270000|2022-06-16 10:11:10|581.6|581.1|581.9|581.4|581.9|581.4|581.6|581|2000
1655374280000|2022-06-16 10:11:20|582|581.5|582.1|581.5|582.1|581.5|582|581.5|0
1655374290000|2022-06-16 10:11:30|582.2|581.6|582.4|581.7|582.4|581.7|582.2|581.6|0
1655374300000|2022-06-16 10:11:40|582.5|581.8|582.6|581.9|582.6|581.9|582.5|581.8|0
1655374310000|2022-06-16 10:11:50|582.5|581.8|582|581.6|582.5|581.8|582|581.6|200
1655374320000|2022-06-16 10:12:00|582.1|581.7|582.1|581.6|582.1|581.7|582.1|581.6|0
1655374330000|2022-06-16 10:12:10||581.7||581.7||581.7||581.7|0
1655374340000|2022-06-16 10:12:20|582.2|581.8|582.7|582.1|582.7|582.1|582.2|581.8|1702
1655374370000|2022-06-16 10:12:50|582.8||582.8||582.8||582.8||0
1655374380000|2022-06-16 10:13:00||582.2||582.2||582.2||582.2|0
1655374390000|2022-06-16 10:13:10|582.7|582.1|582.5|582.1|582.7|582.1|582.4|582.1|0
1655374400000|2022-06-16 10:13:20|582.4|582|582.2|581.8|582.4|582|582.2|581.8|289
1655374410000|2022-06-16 10:13:30|581.8|581.7|582.1|581.9|582.2|581.9|581.8|581.7|10000
1655374420000|2022-06-16 10:13:40|582.3|582|582.4|582|582.4|582|582.2|582|1000
1655374430000|2022-06-16 10:13:50|||||||||25
1655374440000|2022-06-16 10:14:00||582.1||582.1||582.1||582.1|0
1655374460000|2022-06-16 10:14:20|582.3|582|582|581.8|582.3|582|582|581.8|2546
1655374470000|2022-06-16 10:14:30|581.9|581.7|581.7|581.4|581.9|581.7|581.7|581.4|1768
1655374480000|2022-06-16 10:14:40|581.8|581.5|582|581.5|582.1|581.7|581.8|581.5|200
1655374500000|2022-06-16 10:15:00||581.6||581.6||581.6||581.6|0
1655374520000|2022-06-16 10:15:20|582.1|581.7|581.8|581.6|582.1|581.7|581.8|581.6|1584
1655374530000|2022-06-16 10:15:30|581.7|581.5|581.7|581.4|581.7|581.5|581.7|581.4|848
1655374540000|2022-06-16 10:15:40|581.6|581.3|581.3|580.8|581.6|581.3|581.3|580.8|1020
1655374550000|2022-06-16 10:15:50|581.2|580.7|580.9|580.6|581.2|580.8|580.6|580.5|21018
1655374560000|2022-06-16 10:16:00|580.8|580.5|580.9|580.5|580.9|580.6|580.8|580.3|0
1655374570000|2022-06-16 10:16:10||580.4||580.4||580.4||580.2|0
1655374580000|2022-06-16 10:16:20|581|580.5|581|580.5|581.1|580.6|581|580.5|800
1655374590000|2022-06-16 10:16:30||580.6||580.4||580.6||580.4|0
1655374600000|2022-06-16 10:16:40|581.1|580.5|581.1|580.8|581.1|580.9|581.1|580.5|533
1655374610000|2022-06-16 10:16:50|581.2|580.9|581.5|581|581.5|581|581|580.8|11675
1655374620000|2022-06-16 10:17:00|581.4|580.9|581.4|580.9|581.4|580.9|581.4|580.9|100
1655374630000|2022-06-16 10:17:10||581||581||581||581|0
1655374640000|2022-06-16 10:17:20|581.3|580.9|581.2|580.8|581.3|580.9|581.2|580.8|200
1655374650000|2022-06-16 10:17:30|581.3|580.9|581.3|580.9|581.3|580.9|581.3|580.9|200
1655374680000|2022-06-16 10:18:00|581.4|581|581.4|581|581.4|581.1|581.4|581|200
1655374690000|2022-06-16 10:18:10||581.1||581||581.1||581|0
1655374710000|2022-06-16 10:18:30|581.3|580.9|581.3|580.8|581.3|580.9|581|580.8|901
1655374720000|2022-06-16 10:18:40||580.9||580.9||581||580.9|0
1655374730000|2022-06-16 10:18:50|581.2|580.8|581.2|580.8|581.2|580.8|581.2|580.8|0
1655374740000|2022-06-16 10:19:00|581.1||581.1||581.1||581.1||0
1655374750000|2022-06-16 10:19:10|581||581.1||581.1||581||0
1655374760000|2022-06-16 10:19:20|581.2|580.9|581.3|580.9|581.3|580.9|581.2|580.9|0
1655374770000|2022-06-16 10:19:30||580.8||580.8||580.8||580.8|0
1655374780000|2022-06-16 10:19:40|581.4|580.9|581.4|581|581.4|581|581.4|580.9|0
1655374800000|2022-06-16 10:20:00|581.3|580.9|581.2|580.8|581.3|580.9|581.2|580.8|0
1655374820000|2022-06-16 10:20:20||580.9||580.9||580.9||580.9|0
1655374830000|2022-06-16 10:20:30||581||580.8||581||580.8|0
1655374850000|2022-06-16 10:20:50|581.1|580.7|581|580.7|581.1|580.7|580.9|580.6|476
1655374860000|2022-06-16 10:21:00|580.9|580.8|580.9|580.5|580.9|580.8|580.8|580.4|1358
1655374870000|2022-06-16 10:21:10|580.8||580.9||580.9||580.8||0
1655374880000|2022-06-16 10:21:20||580.6||580.7||580.7||580.6|0
1655374890000|2022-06-16 10:21:30|580.8|580.6|579.8|579.2|580.8|580.7|579.8|579.2|14571
1655374900000|2022-06-16 10:21:40|579.9|579.3|579.9|579.5|579.9|579.5|579.9|579.3|0
1655374920000|2022-06-16 10:22:00|579.8|579.4|579.3|578.8|579.8|579.5|579.3|578.8|1758
1655374940000|2022-06-16 10:22:20|579.2||579.2||579.2||579.2||0
1655374960000|2022-06-16 10:22:40|579.1|578.7|578.9|578.3|579.1|578.7|578.9|578.3|0
1655374970000|2022-06-16 10:22:50||578.2||578.3||578.4||578.1|0
1655374980000|2022-06-16 10:23:00|578.8||578.8||578.8||578.8||250
1655374990000|2022-06-16 10:23:10|578.7||578.7||578.7||578.6||0
1655375000000|2022-06-16 10:23:20|578.8|578.4|579|578.5|579|578.5|578.8|578.3|4812
1655375040000|2022-06-16 10:24:00|578.9|578.3|578.7|578.1|578.9|578.5|578.5|578.1|3817
1655375050000|2022-06-16 10:24:10|578.8|578.2|579|578.5|579|578.6|578.8|578.2|656
1655375060000|2022-06-16 10:24:20|578.9|578.4|579|578.5|579|578.5|578.9|578.4|0
1655375070000|2022-06-16 10:24:30|579.1|578.6|579.1|578.5|579.1|578.7|579.1|578.5|300
1655375080000|2022-06-16 10:24:40|579||578.9||579||578.9||0
1655375090000|2022-06-16 10:24:50|579||579||579||579||0
1655375100000|2022-06-16 10:25:00|578.9||578.9||578.9||578.9||0
1655375110000|2022-06-16 10:25:10|578.8|578.6|578.8|578.5|579|578.6|578.8|578.5|1887
1655375120000|2022-06-16 10:25:20|578.9|578.6|579.1|578.6|579.1|578.6|578.9|578.5|0
1655375130000|2022-06-16 10:25:30|579.2|578.7|579.2|578.9|579.2|578.9|579.2|578.6|0
1655375220000|2022-06-16 10:27:00|579.1|578.7|579.1|578.9|579.1|578.9|579|578.7|54
1655375230000|2022-06-16 10:27:10|579|578.7|579|578.6|579|578.7|579|578.6|237
1655375260000|2022-06-16 10:27:40|578.9||579||579||578.9||0
1655375280000|2022-06-16 10:28:00||578.5||578.5||578.5||578.4|0
1655375290000|2022-06-16 10:28:10|579.1|578.6|579|578.7|579.3|579|579|578.5|1333
1655375300000|2022-06-16 10:28:20|579.1|578.9|579.1|578.9|579.2|578.9|579.1|578.9|0
1655375310000|2022-06-16 10:28:30|579||579||579||579||0
1655375320000|2022-06-16 10:28:40|578.9|578.7|578.8|578.4|578.9|578.7|578.8|578.3|9
1655375330000|2022-06-16 10:28:50|578.7|578.3|579.1|578.6|579.1|578.6|578.7|578.3|1104
1655375340000|2022-06-16 10:29:00|579|578.5|579|578.5|579|578.5|579|578.3|0
1655375350000|2022-06-16 10:29:10||578.3||578.4||578.4||578.3|0
1655375360000|2022-06-16 10:29:20|578.9|578.3|578.7|578.3|578.9|578.3|578.7|578.3|0
1655375370000|2022-06-16 10:29:30||578.2||578.2||578.2||578.2|0
1655375380000|2022-06-16 10:29:40|578.6||578.5||578.6||578.5||0
1655375400000|2022-06-16 10:30:00|578.6|578.3|578.7|578.3|578.7|578.4|578.6|578.3|0
1655375410000|2022-06-16 10:30:10|578.8|578.2|579|578.8|579|578.8|578.8|578.2|1059
1655375430000|2022-06-16 10:30:30|578.9|578.7|578.8|578.6|578.9|578.7|578.8|578.6|414
1655375440000|2022-06-16 10:30:40|578.7|578.5|578.6|578.1|578.7|578.5|578.6|578.1|1122
1655375450000|2022-06-16 10:30:50|578.7|578.2|578.7|578.3|578.7|578.3|578.7|578.2|200
1655375470000|2022-06-16 10:31:10|578.4|578.2|578.4|578.1|578.4|578.2|578.4|578.1|0
1655375490000|2022-06-16 10:31:30|578.3||578.3||578.3||578.3||0
1655375500000|2022-06-16 10:31:40|578.4||578.4||578.4||578.4||0
1655375520000|2022-06-16 10:32:00|578.3||578.4||578.4||578.3||0
1655375530000|2022-06-16 10:32:10|578.5|578.2|578.9|578.5|578.9|578.5|578.5|578.2|4437
1655375550000|2022-06-16 10:32:30||578.4||578.4||578.4||578.4|0
1655375560000|2022-06-16 10:32:40||578.5||578.5||578.5||578.5|0
1655375600000|2022-06-16 10:33:20|578.8||578.9||578.9||578.8||0
1655375630000|2022-06-16 10:33:50||578.6||578.5||578.6||578.5|0
1655375640000|2022-06-16 10:34:00|579|578.6|579|578.5|579|578.7|579|578.5|865
1655375650000|2022-06-16 10:34:10|578.9|578.6|578.8|578.5|578.9|578.6|578.8|578.5|0
1655375660000|2022-06-16 10:34:20|578.7|578.4|578.5|578.3|578.7|578.4|578.5|578.2|232
1655375670000|2022-06-16 10:34:30|578.4||578.5||578.5||578.4||350
1655375700000|2022-06-16 10:35:00|578.6|578.4|578.4|578.1|578.6|578.4|578.4|578.1|1077
1655375720000|2022-06-16 10:35:20|578.3|578.2|578.3|578.1|578.3|578.2|578.3|578.1|6
1655375730000|2022-06-16 10:35:30|578.4||578.4||578.4||578.4||0
1655375750000|2022-06-16 10:35:50|578.3|578|578.2|577.7|578.3|578|578.2|577.6|1297
1655375760000|2022-06-16 10:36:00|578.3|577.8|578.4|578|578.4|578|578.3|577.8|0
1655375770000|2022-06-16 10:36:10||577.9||577.9||577.9||577.9|0
1655375790000|2022-06-16 10:36:30|578.3|577.8|578.1|577.6|578.3|577.8|578.1|577.6|209
1655375800000|2022-06-16 10:36:40|578.2|577.7|578.2|577.8|578.2|577.8|578.2|577.7|0
1655375810000|2022-06-16 10:36:50||577.7||577.8||577.8||577.7|0
1655375820000|2022-06-16 10:37:00|578.3|577.9|578.4|578|578.4|578.1|578.3|577.9|0
1655375840000|2022-06-16 10:37:20||578.1||578.1||578.1||578.1|0
1655375870000|2022-06-16 10:37:50||578||578.1||578.1||578|0
1655375880000|2022-06-16 10:38:00|578.3|578|578.3|577.8|578.3|578|578.1|577.8|1741
1655375890000|2022-06-16 10:38:10||578||578||578||578|0
1655375900000|2022-06-16 10:38:20|578.4||578.3||578.4||578.3||0
1655375910000|2022-06-16 10:38:30|578.2||578.2||578.2||578.2||0
1655375930000|2022-06-16 10:38:50|578.3|578.1|578.4|578.2|578.4|578.2|578.3|578.1|865
1655375940000|2022-06-16 10:39:00||578.1||578.1||578.1||578.1|0
1655375950000|2022-06-16 10:39:10|578.5|578.2|578.5|578.2|578.5|578.3|578.5|578.2|419
1655375960000|2022-06-16 10:39:20||578.1||578.1||578.1||578.1|0
1655375970000|2022-06-16 10:39:30|578.4|578|578.3|578|578.4|578|578.2|578|0
1655375990000|2022-06-16 10:39:50|578.4||578.3||578.4||578.3||0
1655376000000|2022-06-16 10:40:00|578.2||578.3||578.3||578.2||0
1655376010000|2022-06-16 10:40:10|578.4|578.1|578.5|578.1|578.5|578.1|578.4|578.1|1720
1655376020000|2022-06-16 10:40:20|578.4|578|578.2|578|578.4|578|578.2|578|0
1655376030000|2022-06-16 10:40:30|578.1|577.8|577.9|577.4|578.2|577.8|577.8|577.3|500
1655376050000|2022-06-16 10:40:50||577.5||577.5||577.5||577.5|0
1655376060000|2022-06-16 10:41:00|578|577.6|578.1|577.8|578.1|577.8|577.9|577.6|1758
1655376070000|2022-06-16 10:41:10||577.7||577.7||577.7||577.7|0
1655376080000|2022-06-16 10:41:20|578|577.6|577.9|577.5|578|577.6|577.9|577.5|0
1655376090000|2022-06-16 10:41:30|578||578||578||578||0
1655376120000|2022-06-16 10:42:00|577.9|577.4|577.9|577.4|577.9|577.4|577.9|577.4|0
1655376130000|2022-06-16 10:42:10|577.8|577.5|577.8|577.5|577.8|577.5|577.8|577.5|0
1655376140000|2022-06-16 10:42:20|577.7|577.4|577.7|577.4|577.8|577.5|577.7|577.4|281
1655376150000|2022-06-16 10:42:30|577.8|577.5|578|577.6|578|577.6|577.8|577.5|541
1655376180000|2022-06-16 10:43:00|577.9|577.5|577.8|577.4|577.9|577.5|577.8|577.4|0
1655376190000|2022-06-16 10:43:10|577.9||577.9||577.9||577.9||0
1655376200000|2022-06-16 10:43:20|578|577.5|578|577.6|578|577.6|578|577.5|736
1655376210000|2022-06-16 10:43:30|578.1|577.5|578|577.5|578.1|577.5|578|577.5|0
1655376230000|2022-06-16 10:43:50|578.1|577.6|578.1|577.7|578.1|577.7|578.1|577.6|0
1655376240000|2022-06-16 10:44:00||577.6||577.7||577.7||577.6|0
1655376250000|2022-06-16 10:44:10|578|577.6|578|577.6|578|577.6|578|577.6|0
1655376260000|2022-06-16 10:44:20|578.1|577.7|578.1|577.7|578.1|577.7|578.1|577.7|0
1655376280000|2022-06-16 10:44:40||577.6||577.7||577.7||577.6|0
1655376290000|2022-06-16 10:44:50||577.8||577.6||577.8||577.6|0
1655376300000|2022-06-16 10:45:00||577.7||577.7||577.7||577.7|0
1655376310000|2022-06-16 10:45:10|578|577.6|577.7|577.4|578|577.6|577.6|577.4|3253
1655376360000|2022-06-16 10:46:00|577.6|577.3|577.3|577|577.6|577.3|577.3|577|3771
1655376370000|2022-06-16 10:46:10|577.2|576.9|577|576.8|577.2|576.9|577|576.8|700
1655376380000|2022-06-16 10:46:20|577.1|576.9|577.2|576.8|577.2|577|577.1|576.8|902
1655376390000|2022-06-16 10:46:30|577.1|577|577.2|576.8|577.2|577|577.1|576.8|1
1655376420000|2022-06-16 10:47:00|577.1|577.3|577.4|577|577.4|577.3|577.1|576.8|10484
1655376430000|2022-06-16 10:47:10|577.5|577.1|577.8|577.4|577.8|577.4|577.5|577.1|814
1655376460000|2022-06-16 10:47:40|577.7|577.3|577.7|577.2|577.7|577.3|577.7|577.2|12
1655376470000|2022-06-16 10:47:50|577.8|577.3|577.9|577.4|577.9|577.4|577.8|577.3|0
1655376480000|2022-06-16 10:48:00|577.8|577.3|577.8|577.3|577.8|577.3|577.8|577.3|0
1655376490000|2022-06-16 10:48:10||577.4||577.5||577.5||577.4|0
1655376500000|2022-06-16 10:48:20||577.4||577.3||577.4||577.3|0
1655376510000|2022-06-16 10:48:30|577.9|577.4|578|577.7|578.1|577.7|577.9|577.4|41
1655376560000|2022-06-16 10:49:20|577.9||578||578||577.8||0
1655376570000|2022-06-16 10:49:30|577.9|577.6|577.8|577.4|578|577.6|577.8|577.4|44
1655376580000|2022-06-16 10:49:40|577.7||577.8||577.8||577.7||0
1655376590000|2022-06-16 10:49:50|577.9||577.9||577.9||577.9||0
1655376600000|2022-06-16 10:50:00|577.8|577.3|577.5|577|577.8|577.3|577.5|577|252
1655376610000|2022-06-16 10:50:10|577.4|576.9|577.3|576.9|577.4|576.9|577.3|576.9|0
1655376620000|2022-06-16 10:50:20|577.2||577.3||577.3||577.2||0
1655376630000|2022-06-16 10:50:30|577.2|576.8|577.2|576.8|577.2|576.8|577.2|576.8|85
1655376650000|2022-06-16 10:50:50||576.9||576.9||576.9||576.9|0
1655376660000|2022-06-16 10:51:00|577.1||577.2||577.2||577.1||0
1655376670000|2022-06-16 10:51:10|577.3|577|577.3|576.9|577.3|577.1|577.2|576.9|1200
1655376680000|2022-06-16 10:51:20|577.7|577|577.4|576.9|577.8|577.2|577.4|576.9|16670
1655376690000|2022-06-16 10:51:30|577.3||577.3||577.3||577.3||0
1655376700000|2022-06-16 10:51:40|577.2||577.3||577.3||577.2||0
1655376730000|2022-06-16 10:52:10|577.2|576.8|577.2|576.8|577.2|576.9|577|576.8|2607
1655376750000|2022-06-16 10:52:30|577.3|576.9|577.6|577.3|577.6|577.3|577.3|576.9|437
1655376760000|2022-06-16 10:52:40|577.5|577.2|577.4|577|577.5|577.2|577.3|577|7148
1655376770000|2022-06-16 10:52:50|577.3|576.9|577.3|576.8|577.3|576.9|577.2|576.8|0
1655376780000|2022-06-16 10:53:00|577.4|576.9|577.5|577.2|577.5|577.2|577.4|576.9|0
1655376790000|2022-06-16 10:53:10|577.4||577.5||577.5||577.4||0
1655376800000|2022-06-16 10:53:20|577.6|577.3|578|577.7|578|577.7|577.6|577.3|2019
1655376810000|2022-06-16 10:53:30|578.1|577.8|578.2|578|578.2|578|578.1|577.8|800
1655376820000|2022-06-16 10:53:40|578.3|578.1|578.5|578|578.5|578.1|578.3|578|500
1655376830000|2022-06-16 10:53:50|578.6|578.1|578.3|578|578.6|578.1|578.2|578|739
1655376840000|2022-06-16 10:54:00|578.4||578.4||578.4||578.4||0
1655376870000|2022-06-16 10:54:30|578.5||578.5||578.5||578.5||0
1655376880000|2022-06-16 10:54:40|578.6|578.1|578.7|578.2|578.8|578.3|578.6|578.1|0
1655376890000|2022-06-16 10:54:50|578.8|578.3|578.6|578.1|578.8|578.3|578.4|578.1|1092
1655376900000|2022-06-16 10:55:00|578.5|578|578.5|578|578.5|578|578.4|578|0
1655376910000|2022-06-16 10:55:10|578.4||578.3||578.4||578.3||0
1655376920000|2022-06-16 10:55:20|578.2|577.9|578.4|577.9|578.4|577.9|578|577.9|239
1655376930000|2022-06-16 10:55:30|578.3||578.2||578.3||578.2||0
1655376940000|2022-06-16 10:55:40|578.1||578||578.1||578||0
1655376950000|2022-06-16 10:55:50|577.9|577.7|578|577.6|578|577.7|577.6|577.3|5834
1655376960000|2022-06-16 10:56:00|577.9|577.5|578.1|577.6|578.1|577.7|577.9|577.4|499
1655376970000|2022-06-16 10:56:10|578|577.5|577.8|577.3|578|577.5|577.3|577|2310
1655376980000|2022-06-16 10:56:20|577.9|577.4|577.9|577.4|577.9|577.4|577.9|577.4|0
1655376990000|2022-06-16 10:56:30|577.8||577.8||577.8||577.8||0
1655377000000|2022-06-16 10:56:40||577.3||577.4||577.4||577.3|0
1655377020000|2022-06-16 10:57:00|577.7|577.3|577.5|577|577.7|577.3|577.5|577|0
1655377030000|2022-06-16 10:57:10||577.1||577.1||577.1||577.1|0
1655377040000|2022-06-16 10:57:20|577.4|577|577.4|576.9|577.4|577|577.4|576.9|0
1655377050000|2022-06-16 10:57:30|577.3|576.8|577.2|576.8|577.3|576.8|577.1|576.6|1702
1655377060000|2022-06-16 10:57:40|577.1|576.7|577.2|576.6|577.2|576.8|577.1|576.6|1029
1655377070000|2022-06-16 10:57:50||576.8||576.8||576.8||576.8|0
1655377090000|2022-06-16 10:58:10|576.7|576.6|577.1|576.7|577.1|576.7|576.7|576.6|5000
1655377100000|2022-06-16 10:58:20|577.2|576.8|578|577.4|578|577.4|577.2|576.8|1638
1655377110000|2022-06-16 10:58:30|577.9|577.3|577.8|577.2|577.9|577.3|577.4|577.2|5033
1655377120000|2022-06-16 10:58:40|577.7||577.7||577.7||577.7||0
1655377130000|2022-06-16 10:58:50|577.8|577.3|578|577.8|578.4|577.9|577.8|577.3|1345
1655377140000|2022-06-16 10:59:00|577.9|577.6|577.9|577.6|577.9|577.6|577.8|577.6|6627
1655377170000|2022-06-16 10:59:30|577.8|577.5|577.6|577.4|577.8|577.5|577.6|577.4|261
1655377180000|2022-06-16 10:59:40|577.7||577.7||577.7||577.7||0
1655377190000|2022-06-16 10:59:50|577.6|577.3|577.7|577|577.7|577.3|577.4|577|244
1655377200000|2022-06-16 11:00:00|577.6|576.9|577.5|576.9|577.6|576.9|577.5|576.9|0
1655377330000|2022-06-16 11:02:10|578.5|578.3|578.5|578|579|578.3|577.9|577.5|6674
1655377340000|2022-06-16 11:02:20|578.4|577.9|578.5|578|578.5|578|578.1|577.6|770
1655377350000|2022-06-16 11:02:30|578.4|577.9|577.6|577.1|578.4|577.9|577.6|577.1|3226
1655377360000|2022-06-16 11:02:40|577.7|577.2|577.7|577.2|577.8|577.2|577.5|577.2|0
1655377370000|2022-06-16 11:02:50|577.6|577.1|577.6|577.1|577.6|577.1|577.5|577.1|0
1655377380000|2022-06-16 11:03:00|577.7||577.7||577.7||577.7||0
1655377390000|2022-06-16 11:03:10|577.6|577.2|577.9|577.3|577.9|577.3|577.5|577.2|1000
1655377400000|2022-06-16 11:03:20|577.8|577.2|577.6|577.1|577.8|577.2|577.6|577.1|0
1655377410000|2022-06-16 11:03:30|577.5|577|577.7|577.1|577.7|577.1|577.5|577|0
1655377420000|2022-06-16 11:03:40||577.2||577.3||577.3||577.2|0
1655377430000|2022-06-16 11:03:50|577.6|577.2|577.4|577.1|577.6|577.2|577.4|577.1|0
1655377440000|2022-06-16 11:04:00|577.5||577.6||577.6||577.5||0
1655377450000|2022-06-16 11:04:10||577.2||577.2||577.2||577.2|0
1655377460000|2022-06-16 11:04:20|577.7||577.7||577.7||577.7||0
1655377480000|2022-06-16 11:04:40|577.6|577.1|577.5|576.9|577.6|577.1|577.2|576.8|2817
1655377490000|2022-06-16 11:04:50|576.9|576.8|577.7|577.1|577.7|577.2|576.9|576.7|8939
1655377500000|2022-06-16 11:05:00||577.2||577.2||577.2||577.2|0
1655377510000|2022-06-16 11:05:10|577.8|577.3|578.3|577.9|578.3|577.9|577.8|577.3|1805
1655377520000|2022-06-16 11:05:20||578||578||578.1||578|0
1655377530000|2022-06-16 11:05:30||577.9||577.9||577.9||577.9|0
1655377550000|2022-06-16 11:05:50||578||577.9||578.1||577.9|0
1655377560000|2022-06-16 11:06:00||578||578||578||578|100
1655377570000|2022-06-16 11:06:10||577.9||578||578||577.9|0
1655377580000|2022-06-16 11:06:20|578.4|578.1|579.3|578.8|579.3|578.8|578.4|578.1|300
1655377610000|2022-06-16 11:06:50|579.2|578.7|578.9|578.6|579.2|578.7|578.8|578.4|3695
1655377620000|2022-06-16 11:07:00|578.8|578.4|578.8|578.4|578.9|578.4|578.6|578.4|3
1655377630000|2022-06-16 11:07:10|578.6|578.2|578.2|578|578.8|578.2|578.2|578|8812
1655377650000|2022-06-16 11:07:30|578.3|578.1|578.2|577.7|578.5|578.1|578.2|577.7|950
1655377660000|2022-06-16 11:07:40|578.3|577.8|578.4|577.9|578.4|577.9|578.2|577.8|2000
1655377670000|2022-06-16 11:07:50|578.3|577.8|578|577.5|578.3|577.8|577.9|577.5|534
1655377680000|2022-06-16 11:08:00|577.9|577.6|577.8|577.4|577.9|577.6|577.8|577.4|0
1655377690000|2022-06-16 11:08:10|577.7|577.7|577.8|577.3|578|577.7|577.7|577.3|9
1655377700000|2022-06-16 11:08:20|577.9|577.4|578|577.5|578|577.6|577.9|577.3|2271
1655377710000|2022-06-16 11:08:30|578.1|577.6|578.2|577.9|578.2|577.9|578.1|577.6|18
1655377720000|2022-06-16 11:08:40|578.3|578|578.6|578.1|578.6|578.1|578.3|578|790
1655377730000|2022-06-16 11:08:50|578.5|578|578.2|577.8|578.5|578|578.2|577.8|875
1655377740000|2022-06-16 11:09:00|578.3|578|578.3|578|578.3|578|578.3|578|0
1655377770000|2022-06-16 11:09:30|578.4|578.1|578.6|578.2|578.6|578.2|578.4|578.1|284
1655377800000|2022-06-16 11:10:00|578.7|578.3|578.8|578.3|578.8|578.5|578.7|578.3|165
1655377810000|2022-06-16 11:10:10|578.7|578.2|578.6|578.2|578.7|578.2|578.6|578.2|0
1655377820000|2022-06-16 11:10:20|578.7|578.3|578.6|578.2|578.7|578.3|578.6|578.2|500
1655377840000|2022-06-16 11:10:40|578.5|578.1|578.3|578|578.5|578.1|578.3|578|5
1655377850000|2022-06-16 11:10:50|578.4||578.3||578.5||578.3||0
1655377860000|2022-06-16 11:11:00|578.4||578.5||578.5||578.4||0
1655377870000|2022-06-16 11:11:10|578.4||578.4||578.4||578.4||0
1655377880000|2022-06-16 11:11:20|578.5|578.1|579|578.5|579|578.5|578.5|578.1|0
1655377920000|2022-06-16 11:12:00|578.9|578.4|578.8|578.4|578.9|578.4|578.8|578.4|0
1655377930000|2022-06-16 11:12:10|578.7||578.9||578.9||578.6||0
1655377940000|2022-06-16 11:12:20|578.8|578.3|578.7|578.3|578.8|578.3|578.6|578.2|0
1655377950000|2022-06-16 11:12:30|578.8||578.8||578.8||578.8||0
1655377960000|2022-06-16 11:12:40|578.9|578.4|578.9|578.4|578.9|578.4|578.9|578.4|0
1655377970000|2022-06-16 11:12:50|578.8|578.5|578.9|578.5|578.9|578.5|578.8|578.5|0
1655377980000|2022-06-16 11:13:00|579|578.4|578.7|578.4|579|578.4|578.7|578.4|0
1655377990000|2022-06-16 11:13:10|578.8||578.9||578.9||578.8||0
1655378000000|2022-06-16 11:13:20|578.8||578.7||578.9||578.7||0
1655378010000|2022-06-16 11:13:30|578.8|578.5|579|578.5|579|578.5|578.8|578.5|0
1655378030000|2022-06-16 11:13:50||578.6||578.5||578.6||578.5|0
1655378040000|2022-06-16 11:14:00||578.6||578.6||578.6||578.6|0
1655378090000|2022-06-16 11:14:50|578.9|578.5|578.8|578.4|578.9|578.5|578.7|578.4|974
1655378100000|2022-06-16 11:15:00|578.7|578.5|578.9|578.5|578.9|578.5|578.7|578.4|0
1655378120000|2022-06-16 11:15:20|578.8|578.6|579|578.6|579|578.6|578.8|578.6|0
1655378130000|2022-06-16 11:15:30|578.9|578.5|578.8|578.6|578.9|578.6|578.8|578.5|0
1655378140000|2022-06-16 11:15:40|578.9|578.4|578.5|578.2|578.9|578.4|578.5|578.2|162
1655378150000|2022-06-16 11:15:50|578.4|578.1|578.5|578.3|578.7|578.3|578.3|578|2894
1655378160000|2022-06-16 11:16:00||578.2||578.2||578.2||578.2|0
1655378170000|2022-06-16 11:16:10|578.6|578.1|578.8|578.4|578.8|578.4|578.6|578.1|1220
1655378180000|2022-06-16 11:16:20|578.7|578.3|578.7|578.2|578.7|578.3|578.6|578.2|0
1655378190000|2022-06-16 11:16:30|578.6|578.3|578.7|578.3|578.8|578.3|578.6|578.3|0
1655378200000|2022-06-16 11:16:40|578.6||578.6||578.6||578.5||0
1655378210000|2022-06-16 11:16:50|578.7||578.5||578.8||578.4||0
1655378220000|2022-06-16 11:17:00|578.4||578.5||578.6||578.4||0
1655378230000|2022-06-16 11:17:10|578.6||578.5||578.6||578.4||0
1655378240000|2022-06-16 11:17:20|578.4||578.5||578.5||578.4||0
1655378250000|2022-06-16 11:17:30|578.6|578.5|578.5|578.3|578.7|578.5|578.5|578.3|2206
1655378260000|2022-06-16 11:17:40|578.6|578.4|578.8|578.4|578.8|578.4|578.6|578.4|128
1655378270000|2022-06-16 11:17:50|578.9|578.5|579|578.5|579|578.6|578.9|578.5|992
1655378280000|2022-06-16 11:18:00|578.9|578.4|578.8|578.4|578.9|578.4|578.8|578.4|0
1655378290000|2022-06-16 11:18:10|578.7||578.8||578.8||578.7||0
1655378300000|2022-06-16 11:18:20|578.9|578.5|579|578.6|579.1|578.7|578.9|578.5|504
1655378310000|2022-06-16 11:18:30|578.9|578.5|578.9|578.4|578.9|578.5|578.8|578.4|0
1655378320000|2022-06-16 11:18:40|579|578.5|579|578.5|579|578.6|579|578.5|0
1655378330000|2022-06-16 11:18:50|578.9||578.9||578.9||578.9||0
1655378340000|2022-06-16 11:19:00|579|578.6|579|578.6|579|578.6|579|578.6|0
1655378390000|2022-06-16 11:19:50|579.1|578.7|579.4|579|579.4|579|579.1|578.7|1500
1655378400000|2022-06-16 11:20:00|579.3||579.3||579.4||579.3||0
1655378450000|2022-06-16 11:20:50|579.2||579.3||579.3||579.2||0
1655378460000|2022-06-16 11:21:00|579.2||579.3||579.3||579.1||0
1655378490000|2022-06-16 11:21:30|579.4|579.1|579.3|579|579.7|579.4|579.3|579|629
1655378500000|2022-06-16 11:21:40|579.4|578.9|579.3|578.9|579.4|578.9|579.1|578.8|733
1655378510000|2022-06-16 11:21:50|579.4||579.5||579.5||579.4||0
1655378520000|2022-06-16 11:22:00||579||579.1||579.1||579|0
1655378530000|2022-06-16 11:22:10|579.4|579|579.4|579.1|579.4|579.1|579.4|579|0
1655378540000|2022-06-16 11:22:20|579.5||579.4||579.5||579.3||0
1655378550000|2022-06-16 11:22:30|579.5||579.4||579.5||579.3||0
1655378560000|2022-06-16 11:22:40|579.3||579.5||579.5||579.3||0
1655378570000|2022-06-16 11:22:50|579.4|579.2|579.5|579.1|579.5|579.3|579.2|578.8|676
1655378580000|2022-06-16 11:23:00|579.6|579.2|579.7|579.2|579.7|579.4|579.6|579.2|437
1655378590000|2022-06-16 11:23:10|579.8|579.3|580.1|579.7|580.1|579.7|579.8|579.3|1708
1655378600000|2022-06-16 11:23:20|580|579.6|580|579.5|580|579.6|580|579.5|0
1655378610000|2022-06-16 11:23:30|579.9|579.6|580.1|579.7|580.1|579.7|579.9|579.6|0
1655378620000|2022-06-16 11:23:40|580|579.6|580.1|579.6|580.1|579.6|580|579.6|0
1655378630000|2022-06-16 11:23:50|580|579.9|580.1|579.6|580.2|579.9|580|579.6|500
1655378640000|2022-06-16 11:24:00|580.2|580.1|580.3|579.9|580.3|580.1|580.1|579.7|1000
1655378650000|2022-06-16 11:24:10|580.4|580|580.6|580|580.6|580|580.4|580|0
1655378660000|2022-06-16 11:24:20|580.5|579.9|580.2|579.8|580.5|579.9|580.2|579.8|0
1655378670000|2022-06-16 11:24:30||579.9||579.8||579.9||579.8|0
1655378690000|2022-06-16 11:24:50|580.1|579.7|580.2|579.8|580.2|579.8|580|579.6|2777
1655378700000|2022-06-16 11:25:00|580.1|579.7|579.8|579.5|580.2|579.7|579.8|579.5|439
1655378710000|2022-06-16 11:25:10|579.9||579.9||579.9||579.9||0
1655378720000|2022-06-16 11:25:20|580|579.6|580|579.6|580|579.6|580|579.6|0
1655378730000|2022-06-16 11:25:30|579.9|579.5|579.7|579.4|579.9|579.5|579.7|579.2|0
1655378740000|2022-06-16 11:25:40|579.6|579.2|579.5|579|579.6|579.2|579.2|578.9|4783
1655378750000|2022-06-16 11:25:50|579.4|579.1|579.5|579|579.5|579.1|579.3|579|500
1655378760000|2022-06-16 11:26:00|579.4|579.1|579.5|579.1|579.5|579.1|579.4|579.1|0
1655378770000|2022-06-16 11:26:10|579.6|579.2|579.9|579.5|579.9|579.5|579.6|579.1|509
1655378780000|2022-06-16 11:26:20|580|579.6|581|580.8|581.5|581.1|580|579.6|8765
1655378790000|2022-06-16 11:26:30|581.1|580.7|581.2|580.6|581.4|581.2|580.8|580.2|997
1655378800000|2022-06-16 11:26:40|581.1|580.5|580.8|580.2|581.3|580.9|580.8|580.2|0
1655378810000|2022-06-16 11:26:50|580.7|580.1|580.2|579.6|580.7|580.2|580.2|579.6|0
1655378820000|2022-06-16 11:27:00|580.1|579.7|580.1|579.7|580.1|579.8|579.9|579.3|0
1655378830000|2022-06-16 11:27:10|580.2|579.6|581.2|580.6|581.2|580.8|580.2|579.6|490
1655378840000|2022-06-16 11:27:20|581.3|580.7|581.3|580.8|581.3|581|581.3|580.7|0
1655378850000|2022-06-16 11:27:30|581.2|580.7|581.2|580.8|581.2|580.8|581.2|580.6|0
1655378860000|2022-06-16 11:27:40||580.9||580.8||581||580.8|0
1655378870000|2022-06-16 11:27:50|581.1||581.2||581.2||581.1||0
1655378880000|2022-06-16 11:28:00|581.1|580.9|581|580.6|581.2|580.9|581|580.6|1025
1655378890000|2022-06-16 11:28:10|581.1|580.7|581.6|581.2|581.6|581.2|581.1|580.7|2479
1655378900000|2022-06-16 11:28:20|581.5|581.1|581.3|580.8|581.5|581.1|581.3|580.8|0
1655378910000|2022-06-16 11:28:30|581.4|580.9|581.6|581.3|581.6|581.3|581.4|580.9|100
1655378920000|2022-06-16 11:28:40|581.8|581.4|581.9|581.3|582|581.6|581.8|581.3|665
1655378930000|2022-06-16 11:28:50|581.8|581.2|581.8|581.3|581.8|581.3|581.6|581.2|0
1655378940000|2022-06-16 11:29:00|581.9|581.4|582.1|581.6|582.1|581.6|581.7|581.4|0
1655378950000|2022-06-16 11:29:10|582|581.5|581.7|581.3|582|581.6|581.7|581.3|0
1655378960000|2022-06-16 11:29:20|581.6|581.1|581.3|580.8|581.6|581.1|581.3|580.6|391
1655378970000|2022-06-16 11:29:30|581.5|580.9|581.4|580.9|581.8|581.3|581.3|580.8|3685
1655378980000|2022-06-16 11:29:40|581.3|580.8|581.3|580.9|581.4|581|581.3|580.6|0
1655378990000|2022-06-16 11:29:50||580.8||580.9||580.9||580.8|0
1655379000000|2022-06-16 11:30:00|581.2|580.8|581.2|580.7|581.2|580.8|581.2|580.7|0
1655379010000|2022-06-16 11:30:10||580.9||580.9||580.9||580.9|0
1655379020000|2022-06-16 11:30:20|581.1|580.8|581|580.6|581.1|580.8|581|580.5|159
1655379040000|2022-06-16 11:30:40|581.2|580.7|581.5|580.9|581.5|580.9|581.2|580.6|129
1655379050000|2022-06-16 11:30:50|581.4|580.8|581.3|580.8|581.4|580.8|581.2|580.8|0
1655379060000|2022-06-16 11:31:00||580.9||580.9||580.9||580.9|0
1655379070000|2022-06-16 11:31:10|581.2||581.1||581.3||581||0
1655379090000|2022-06-16 11:31:30|581|580.7|581.2|580.8|581.3|580.8|580.8|580.3|2124
1655379100000|2022-06-16 11:31:40||580.7||580.6||580.7||580.5|0
1655379110000|2022-06-16 11:31:50|581.1|580.5|580.8|580.3|581.1|580.5|580.8|580.3|749
1655379130000|2022-06-16 11:32:10|580.7|580.4|580.6|580.3|580.8|580.4|580.6|580.3|250
1655379140000|2022-06-16 11:32:20|580.7|580.4|580.7|580.4|580.7|580.4|580.7|580.4|0
1655379150000|2022-06-16 11:32:30|580.6|580.3|580.9|580.4|580.9|580.4|580.6|580.3|0
1655379160000|2022-06-16 11:32:40|581|580.3|581.2|580.7|581.3|580.9|581|580.3|233
1655379170000|2022-06-16 11:32:50|581.3|580.8|581.5|581|581.6|581|581.3|580.8|0
1655379180000|2022-06-16 11:33:00|581.4|580.9|581.2|581|581.4|581|581.2|580.8|302
1655379190000|2022-06-16 11:33:10|581.3||581.2||581.3||581.2||0
1655379200000|2022-06-16 11:33:20|581.3||581.3||581.4||581.3||0
1655379210000|2022-06-16 11:33:30|581.4|580.9|581.1|580.8|581.6|581.1|581.1|580.8|2077
1655379240000|2022-06-16 11:34:00|581||581.1||581.1||581||84
1655379280000|2022-06-16 11:34:40|581||581||581||581||0
1655379300000|2022-06-16 11:35:00|580.9|580.7|581|580.6|581|580.7|580.7|580.1|928
1655379310000|2022-06-16 11:35:10||580.7||580.6||580.7||580.6|0
1655379320000|2022-06-16 11:35:20||580.7||580.6||580.7||580.6|0
1655379330000|2022-06-16 11:35:30|581.1|580.7|581.5|581|581.5|581.2|581.1|580.7|1943
1655379340000|2022-06-16 11:35:40|581.4||581.5||581.5||581.3||0
1655379350000|2022-06-16 11:35:50|581.6|581.5|581.2|581.1|581.7|581.5|581.2|580.9|12483
1655379360000|2022-06-16 11:36:00|581.4|581.2|581.6|581.1|581.6|581.2|581.4|581.1|12
1655379370000|2022-06-16 11:36:10||581.2||581.1||581.4||581.1|0
1655379380000|2022-06-16 11:36:20|581.5|581.2|581.8|581.4|581.8|581.5|581.4|581.2|728
1655379390000|2022-06-16 11:36:30|581.9|581.3|581.8|581.3|582|581.5|581.8|581.3|0
1655379400000|2022-06-16 11:36:40|581.9|581.4|582.2|581.7|582.2|581.7|581.9|581.4|0
1655379420000|2022-06-16 11:37:00|582.1||582||582.1||582||0
1655379430000|2022-06-16 11:37:10|582.1|581.8|582.2|581.8|582.2|581.9|582.1|581.7|417
1655379440000|2022-06-16 11:37:20||581.7||581.7||581.8||581.7|0
1655379450000|2022-06-16 11:37:30||581.8||581.8||581.8||581.7|0
1655379460000|2022-06-16 11:37:40|582.1|581.7|582.2|581.8|582.3|582|582.1|581.7|5000
1655379470000|2022-06-16 11:37:50|582.1||582.2||582.2||582.1||0
1655379480000|2022-06-16 11:38:00||581.9||581.8||581.9||581.8|0
1655379490000|2022-06-16 11:38:10|582.3|581.9|582.4|581.9|582.5|582|582.3|581.9|0
1655379500000|2022-06-16 11:38:20|582.3|581.8|582.3|581.8|582.3|581.8|582.3|581.8|0
1655379510000|2022-06-16 11:38:30|582.4|581.9|582.3|581.8|582.4|581.9|582.3|581.8|0
1655379520000|2022-06-16 11:38:40|582.4|581.9|582.4|581.9|582.4|581.9|582.4|581.9|0
1655379530000|2022-06-16 11:38:50|582.3|581.8|582.3|581.8|582.3|581.8|582.3|581.8|0
1655379540000|2022-06-16 11:39:00|582.2||582.3||582.3||582.2||0
1655379550000|2022-06-16 11:39:10|582.4|581.9|582.2|581.9|582.4|582.1|582.2|581.8|231
1655379560000|2022-06-16 11:39:20|582.1|581.8|582.1|581.8|582.2|581.8|582.1|581.8|20
1655379580000|2022-06-16 11:39:40|582||582.1||582.1||582||0
1655379590000|2022-06-16 11:39:50|582||582||582||582||0
1655379600000|2022-06-16 11:40:00|581.9|581.7|581.7|581.3|581.9|581.7|581.7|581.3|387
1655379610000|2022-06-16 11:40:10|581.6|581.2|581.6|581.2|581.6|581.2|581.6|581.2|0
1655379620000|2022-06-16 11:40:20|581.7|581.3|581.6|581.2|581.9|581.4|581.6|581.2|890
1655379630000|2022-06-16 11:40:30|581.7||581.7||581.7||581.7||0
1655379640000|2022-06-16 11:40:40|581.6|581.1|581.4|581.1|581.6|581.1|581.4|581.1|0
1655379650000|2022-06-16 11:40:50|581.5|581|581.5|581|581.5|581|581.5|581|0
1655379660000|2022-06-16 11:41:00|581.4|581.1|581.4|581.1|581.5|581.1|581.3|581.1|0
1655379670000|2022-06-16 11:41:10|581.5||581.5||581.5||581.4||0
1655379680000|2022-06-16 11:41:20|581.6||581.5||581.7||581.5||0
1655379700000|2022-06-16 11:41:40|581.6|581.2|581.7|581.2|581.7|581.2|581.6|581.2|0
1655379710000|2022-06-16 11:41:50|581.5|581.3|581.5|581.1|581.5|581.3|581.5|581.1|0
1655379730000|2022-06-16 11:42:10|581.3|581|581|580.7|581.3|581.1|581|580.7|761
1655379740000|2022-06-16 11:42:20|580.9|580.6|580.9|580.4|580.9|580.6|580.8|580.4|0
1655379760000|2022-06-16 11:42:40|580.8|580.3|580.8|580.3|580.8|580.3|580.8|580.3|0
1655379780000|2022-06-16 11:43:00|580.7|580.2|580.7|580.2|580.7|580.2|580.6|580.1|0
1655379790000|2022-06-16 11:43:10|580.6||580.6||580.6||580.6||0
1655379800000|2022-06-16 11:43:20|580.5|580.1|580.3|580.2|580.6|580.2|580.3|580.1|0
1655379810000|2022-06-16 11:43:30|580.2|580|580.3|580|580.3|580|580.2|580|1
1655379820000|2022-06-16 11:43:40|580.2||580.2||580.2||580.2||0
1655379830000|2022-06-16 11:43:50|580.3||580.2||580.3||580.2||0
1655379840000|2022-06-16 11:44:00|580.1|579.9|580.2|579.8|580.2|579.9|580|579.5|2763
1655379850000|2022-06-16 11:44:10|580.1|579.7|580.2|579.8|580.2|579.8|580|579.7|0
1655379860000|2022-06-16 11:44:20|580.1||580.2||580.2||580.1||0
1655379870000|2022-06-16 11:44:30|580.1|579.9|580.6|580.2|580.6|580.3|580.1|579.9|1678
1655379880000|2022-06-16 11:44:40|580.5|580.1|580.5|580.3|580.6|580.3|580.5|580.1|0
1655379890000|2022-06-16 11:44:50|580.6|580.1|580.4|580|580.6|580.1|580.3|579.9|4
1655379900000|2022-06-16 11:45:00|580.3|579.9|580|579.7|580.3|579.9|580|579.6|0
1655379910000|2022-06-16 11:45:10|579.9|579.6|580|579.5|580|579.6|579.8|579.5|1
1655379920000|2022-06-16 11:45:20|579.9|579.6|579.2|578.9|579.9|579.6|579.2|578.9|871
1655379930000|2022-06-16 11:45:30|579.3|579|579.3|578.9|579.4|579|579.1|578.9|0
1655379940000|2022-06-16 11:45:40|579.2||579.3||579.3||579.2||0
1655379950000|2022-06-16 11:45:50|579.4|579|579.4|579|579.4|579|579.4|579|0
1655379970000|2022-06-16 11:46:10|579.5|579.1|579.5|579.2|579.7|579.2|579.5|579.1|468
1655379980000|2022-06-16 11:46:20|579.6|579.1|579.7|579.2|579.7|579.2|579.6|579.1|0
1655379990000|2022-06-16 11:46:30||579.3||579.3||579.3||579.3|0
1655380010000|2022-06-16 11:46:50|579.6||579.5||579.6||579.5||0
1655380020000|2022-06-16 11:47:00|579.6||579.6||579.9||579.6||0
1655380030000|2022-06-16 11:47:10|579.7||579.8||579.8||579.7||0
1655380040000|2022-06-16 11:47:20|579.7|579.4|579.7|579.4|579.7|579.4|579.7|579.4|0
1655380050000|2022-06-16 11:47:30|579.8||579.8||579.8||579.8||0
1655380060000|2022-06-16 11:47:40||579.5||579.4||579.5||579.4|0
1655380070000|2022-06-16 11:47:50|579.7||579.8||579.8||579.7||0
1655380080000|2022-06-16 11:48:00|579.7|579.3|579.5|579.2|579.7|579.3|579.5|579.2|156
1655380130000|2022-06-16 11:48:50|579.4|579.1|579.3|579.1|579.5|579.1|579.3|579.1|926
1655380140000|2022-06-16 11:49:00|579.4||579.3||579.5||579.3||81
1655380150000|2022-06-16 11:49:10|579.4||579.5||579.5||579.3||0
1655380160000|2022-06-16 11:49:20|579.4||579.5||579.5||579.4||0
1655380170000|2022-06-16 11:49:30|579.4||579.4||579.4||579.3||0
1655380180000|2022-06-16 11:49:40|579.5||579.3||579.5||579.3||0
1655380190000|2022-06-16 11:49:50|579.4|579|579.1|578.7|579.4|579|579.1|578.7|151
1655380200000|2022-06-16 11:50:00|579.2|578.8|579.4|578.8|579.4|578.8|579.2|578.8|0
1655380210000|2022-06-16 11:50:10||578.9||578.9||578.9||578.9|0
1655380220000|2022-06-16 11:50:20|579.3|578.8|579.3|578.8|579.4|578.8|579.2|578.8|0
1655380230000|2022-06-16 11:50:30|579.2|578.7|578.9|578.5|579.2|578.7|578.9|578.5|0
1655380240000|2022-06-16 11:50:40|579||579||579||579||0
1655380250000|2022-06-16 11:50:50|578.9|578.4|579.1|578.7|579.1|578.7|578.9|578.4|0
1655380260000|2022-06-16 11:51:00|579|578.6|579|578.6|579.1|578.7|578.9|578.6|0
1655380270000|2022-06-16 11:51:10|579.1|578.7|579.1|578.7|579.1|578.7|579.1|578.6|0
1655380280000|2022-06-16 11:51:20|579.2|578.8|579.2|579|579.5|579|579.2|578.8|1611
1655380290000|2022-06-16 11:51:30|579.3|579.1|579.5|579.1|579.5|579.1|579.3|579.1|183
1655380300000|2022-06-16 11:51:40|579.4|579|579.3|579|579.4|579|579.3|579|0
1655380310000|2022-06-16 11:51:50|579.4||579.4||579.4||579.4||0
1655380320000|2022-06-16 11:52:00|579.5|579.1|579.7|579.1|579.8|579.3|579.5|579.1|0
1655380330000|2022-06-16 11:52:10|579.6|579.2|579.6|579.2|579.6|579.3|579.6|579.2|0
1655380340000|2022-06-16 11:52:20|579.5|579.1|579.4|579.2|579.6|579.2|579.3|579.1|0
1655380350000|2022-06-16 11:52:30|579.5|579|578.8|578.3|579.5|579|578.8|578.3|5
1655380360000|2022-06-16 11:52:40|578.9|578.4|579|578.6|579.1|578.7|578.9|578.4|0
1655380370000|2022-06-16 11:52:50|579.1|578.7|579.1|578.7|579.2|578.8|579.1|578.7|0
1655380380000|2022-06-16 11:53:00|579.2|578.8|579.4|578.9|579.4|578.9|579.2|578.8|0
1655380390000|2022-06-16 11:53:10|579.3|578.8|579.3|578.8|579.3|578.8|579.3|578.8|0
1655380400000|2022-06-16 11:53:20|579.2|578.7|579.1|578.7|579.2|578.7|579.1|578.7|100
1655380410000|2022-06-16 11:53:30|579|578.6|578.9|578.6|579|578.6|578.9|578.6|0
1655380440000|2022-06-16 11:54:00|579||579||579||579||0
1655380450000|2022-06-16 11:54:10||578.7||578.6||578.7||578.6|0
1655380460000|2022-06-16 11:54:20||578.7||578.6||578.7||578.6|0
1655380470000|2022-06-16 11:54:30|578.9|578.5|578.9|578.6|578.9|578.6|578.8|578.5|760
1655380490000|2022-06-16 11:54:50|578.8||578.9||578.9||578.8||0
1655380500000|2022-06-16 11:55:00|578.8|578.7|578.8|578.4|578.8|578.7|578.7|578.4|84
1655380510000|2022-06-16 11:55:10|578.7|578.3|578.6|578.1|578.7|578.3|578.6|578.1|3
1655380520000|2022-06-16 11:55:20|578.5||578.5||578.5||578.5||0
1655380530000|2022-06-16 11:55:30|578.4|578|578.4|578|578.5|578|578.4|578|0
1655380540000|2022-06-16 11:55:40|578.3||578.3||578.3||578.3||0
1655380550000|2022-06-16 11:55:50|578.4|578.1|578.8|578.4|578.8|578.5|578.4|578.1|437
1655380560000|2022-06-16 11:56:00||578.5||578.4||578.5||578.4|0
1655380570000|2022-06-16 11:56:10|578.7|578.3|578.6|578.3|578.7|578.3|578.6|578.3|0
1655380580000|2022-06-16 11:56:20|578.5|578.2|578.6|578.2|578.6|578.2|578.5|578.2|3
1655380590000|2022-06-16 11:56:30|578.7|578.3|578.7|578.3|578.7|578.4|578.7|578.3|0
1655380610000|2022-06-16 11:56:50|578.6|578.2|578.6|578.2|578.7|578.2|578.6|578.2|0
1655380630000|2022-06-16 11:57:10|578.7|578.3|579|578.5|579.1|578.8|578.7|578.3|1463
1655380640000|2022-06-16 11:57:20|578.9|578.4|578.6|578.2|578.9|578.4|578.6|578.2|400
1655380650000|2022-06-16 11:57:30|578.7|578.3|578.8|578.3|578.8|578.3|578.7|578.3|0
1655380660000|2022-06-16 11:57:40|578.9|578.4|579|578.5|579|578.5|578.9|578.4|0
1655380670000|2022-06-16 11:57:50|579.1|578.6|579.2|578.7|579.2|578.8|579|578.6|529
1655380680000|2022-06-16 11:58:00|579.1|578.6|579.2|578.7|579.2|578.7|579|578.6|0
1655380690000|2022-06-16 11:58:10|579.1|578.6|579|578.6|579.1|578.6|579|578.6|0
1655380700000|2022-06-16 11:58:20|579.1|578.7|579.2|578.7|579.2|578.7|579.1|578.7|0
1655380720000|2022-06-16 11:58:40|579.3|578.8|579.3|578.9|579.3|578.9|579.2|578.8|1444
1655380730000|2022-06-16 11:58:50|579.4||579.4||579.4||579.4||0
1655380740000|2022-06-16 11:59:00||579||579||579||579|0
1655380750000|2022-06-16 11:59:10|579.5|579.1|580|579.5|580.1|579.5|579.5|579.1|0
1655380760000|2022-06-16 11:59:20|579.9|579.3|579.6|579.2|579.9|579.3|579.6|579.2|227
1655380770000|2022-06-16 11:59:30|579.5||579.7||579.7||579.4||0
1655380780000|2022-06-16 11:59:40|579.6||579.5||579.6||579.5||0
1655380790000|2022-06-16 11:59:50|579.6||579.5||579.6||579.5||0
1655380800000|2022-06-16 12:00:00|579.6|579.1|579.6|579.2|579.7|579.3|579.6|579|231
1655380810000|2022-06-16 12:00:10||579.3||579.3||579.4||579.3|0
1655380820000|2022-06-16 12:00:20|579.7|579.4|579.7|579.2|579.9|579.5|579.7|579.2|3568
1655380830000|2022-06-16 12:00:30|579.6|579.1|579.7|579.2|579.7|579.2|579.5|579|0
1655380840000|2022-06-16 12:00:40|579.8|579.3|579.8|579.3|579.8|579.3|579.8|579.3|0
1655380850000|2022-06-16 12:00:50|579.9|579.4|580|579.6|580.1|579.7|579.9|579.4|0
1655380860000|2022-06-16 12:01:00|580.1|579.7|580.3|579.9|580.3|579.9|580.1|579.7|394
1655380870000|2022-06-16 12:01:10|580.2|579.8|580.1|579.7|580.2|579.8|580|579.7|0
1655380900000|2022-06-16 12:01:40|580.2||580.2||580.2||580.2||0
1655380910000|2022-06-16 12:01:50|580.3|579.8|580.3|579.7|580.3|579.9|580.2|579.7|100
1655380920000|2022-06-16 12:02:00||579.8||579.8||579.9||579.8|0
1655380930000|2022-06-16 12:02:10||579.9||579.8||579.9||579.8|0
1655380940000|2022-06-16 12:02:20|580.2|579.9|580.3|579.9|580.3|579.9|580.1|579.7|0
1655380950000|2022-06-16 12:02:30||579.8||580||580||579.8|0
1655380960000|2022-06-16 12:02:40|580.4|580.1|580.8|580.5|580.8|580.5|580.4|580.1|0
1655380970000|2022-06-16 12:02:50|580.7|580.4|580.4|579.9|580.7|580.4|580.3|579.9|3711
1655380980000|2022-06-16 12:03:00||580||580||580.1||580|0
1655381000000|2022-06-16 12:03:20||579.9||579.9||579.9||579.9|0
1655381020000|2022-06-16 12:03:40||580||580||580||580|0
1655381030000|2022-06-16 12:03:50||580.1||580.1||580.2||580.1|0
1655381040000|2022-06-16 12:04:00||580||580||580||580|0
1655381050000|2022-06-16 12:04:10||580.1||580||580.1||580|0
1655381090000|2022-06-16 12:04:50|580.3|579.9|580.3|579.8|580.3|579.9|580.3|579.8|0
1655381100000|2022-06-16 12:05:00|580.2||580.2||580.2||580.1||0
1655381110000|2022-06-16 12:05:10||579.9||579.8||579.9||579.8|0
1655381120000|2022-06-16 12:05:20|580|579.9|580.3|580.1|580.3|580.1|580|579.9|1305
1655381150000|2022-06-16 12:05:50|580.2|580|580.2|579.8|580.2|580|580.2|579.8|12
1655381160000|2022-06-16 12:06:00||579.9||579.9||579.9||579.9|0
1655381170000|2022-06-16 12:06:10|580.3|580|580.4|580|580.5|580.2|580.3|580|1014
1655381180000|2022-06-16 12:06:20|580.5|580.1|580.5|580.1|580.5|580.1|580.5|580.1|0
1655381190000|2022-06-16 12:06:30|580.4|580|580.4|580|580.4|580|580.4|580|0
1655381220000|2022-06-16 12:07:00|580.5|580.1|580.2|580|580.5|580.3|580.2|580|1501
1655381230000|2022-06-16 12:07:10|580.3|580.1|580.5|580.2|580.6|580.2|580.3|580|499
1655381250000|2022-06-16 12:07:30|580.6|580.3|580.7|580.3|580.8|580.4|580.6|580.3|427
1655381270000|2022-06-16 12:07:50|580.8||580.8||580.8||580.8||0
1655381280000|2022-06-16 12:08:00|580.7|580.4|580.9|580.8|581.1|580.8|580.7|580.4|888
1655381310000|2022-06-16 12:08:30|581|580.9|581|580.9|581|580.9|581|580.9|176
1655381320000|2022-06-16 12:08:40|581.1|581|581.4|581|581.6|581.1|581.1|581|130
1655381340000|2022-06-16 12:09:00|581.3|580.9|581|580.5|581.3|580.9|580.8|580.5|431
1655381360000|2022-06-16 12:09:20|580.9|580.4|580.8|580.4|580.9|580.4|580.8|580.3|0
1655381370000|2022-06-16 12:09:30|580.9|580.5|581.1|580.7|581.1|580.7|580.9|580.5|0
1655381400000|2022-06-16 12:10:00|581.2|580.8|581.2|580.7|581.2|580.8|581.2|580.7|0
1655381410000|2022-06-16 12:10:10||580.8||580.8||580.9||580.8|0
1655381420000|2022-06-16 12:10:20|581.3|580.9|581.2|581|581.3|581|581.2|580.9|0
1655381430000|2022-06-16 12:10:30|581.3|581.1|581.3|581|581.3|581.2|581.2|581|4672
1655381440000|2022-06-16 12:10:40|581.2|580.9|581.3|581|581.3|581|581.2|580.9|26
1655381480000|2022-06-16 12:11:20||581.1||581||581.1||581|0
1655381490000|2022-06-16 12:11:30|581.4|581.1|581.6|581.2|581.6|581.3|581.4|581.1|1398
1655381500000|2022-06-16 12:11:40|581.5||581.5||581.5||581.5||0
1655381520000|2022-06-16 12:12:00||581.1||581.2||581.2||581.1|0
1655381530000|2022-06-16 12:12:10|581.4||581.5||581.5||581.4||19
1655381550000|2022-06-16 12:12:30|581.4|581.1|581|580.7|581.5|581.1|581|580.7|1340
1655381560000|2022-06-16 12:12:40||580.6||580.6||580.6||580.6|0
1655381570000|2022-06-16 12:12:50|581.1|580.7|581.4|580.9|581.4|580.9|581.1|580.7|982
1655381580000|2022-06-16 12:13:00|581.3||581.3||581.3||581.3||0
1655381590000|2022-06-16 12:13:10|581.1|581|581.3|581|581.3|581|581.1|581|59
1655381600000|2022-06-16 12:13:20|581.4|581.1|581.5|581.1|581.7|581.2|581.4|581.1|4380
1655381610000|2022-06-16 12:13:30||581.2||581.1||581.2||581.1|75
1655381630000|2022-06-16 12:13:50|581.4|581|581.2|581|581.4|581|581.2|581|3356
1655381640000|2022-06-16 12:14:00|581.3|581.1|581.6|581.1|581.6|581.2|581.3|581.1|4
1655381650000|2022-06-16 12:14:10|581.5|581.2|581.5|581.1|581.5|581.2|581.4|581.1|500
1655381660000|2022-06-16 12:14:20|581.4||581.4||581.4||581.4||0
1655381700000|2022-06-16 12:15:00|581.3|581|581.3|581|581.4|581.1|581.2|581|117
1655381710000|2022-06-16 12:15:10||581.1||581||581.1||581|0
1655381740000|2022-06-16 12:15:40||581.1||581||581.1||581|0
1655381750000|2022-06-16 12:15:50|581.4|581.1|581.5|581.2|581.5|581.3|581.4|581.1|1464
1655381760000|2022-06-16 12:16:00|581.6|581.3|581.9|581.5|581.9|581.5|581.6|581.3|378
1655381770000|2022-06-16 12:16:10|581.8||581.8||581.8||581.8||0
1655381780000|2022-06-16 12:16:20|581.9||581.9||581.9||581.9||0
1655381800000|2022-06-16 12:16:40|581.8|581.4|581.6|581.3|581.8|581.4|581.6|581.3|564
1655381810000|2022-06-16 12:16:50|581.5||581.5||581.5||581.5||0
1655381820000|2022-06-16 12:17:00|581.6|581.4|581.6|581.3|581.6|581.4|581.5|581.3|107
1655381840000|2022-06-16 12:17:20|581.5|581.2|580.9|580.6|581.5|581.2|580.9|580.5|868
1655381850000|2022-06-16 12:17:30|580.8|580.5|580.8|580.4|580.8|580.5|580.8|580.4|0
1655381870000|2022-06-16 12:17:50|580.7|580.3|580.6|580.2|580.7|580.3|580.5|580.2|295
1655381880000|2022-06-16 12:18:00|580.7||580.6||580.7||580.6||0
1655381890000|2022-06-16 12:18:10|580.5||580.5||580.5||580.5||0
1655381910000|2022-06-16 12:18:30|580.4|580.1|580.3|580.1|580.4|580.1|580.3|580.1|542
1655381920000|2022-06-16 12:18:40|580.2|580|580.2|580|580.3|580|580.2|580|702
1655381940000|2022-06-16 12:19:00|580.3|580.1|580.3|580.1|580.4|580.1|580.3|580.1|179
1655381960000|2022-06-16 12:19:20|580.2|580|580.1|579.9|580.2|580|580|579.9|2890
1655381970000|2022-06-16 12:19:30|580|579.8|580|579.7|580.1|579.9|580|579.7|1885
1655381980000|2022-06-16 12:19:40|580.1||580||580.1||580||0
1655381990000|2022-06-16 12:19:50|579.9|579.6|579.9|579.6|579.9|579.6|579.9|579.6|0
1655382000000|2022-06-16 12:20:00|580|579.7|580|579.7|580|579.8|580|579.6|175
1655382010000|2022-06-16 12:20:10|580.1|579.8|580.1|579.8|580.1|579.8|580.1|579.8|648
1655382020000|2022-06-16 12:20:20||579.7||579.7||579.7||579.7|0
1655382030000|2022-06-16 12:20:30|580|579.6|579.8|579.6|580|579.7|579.8|579.6|0
1655382050000|2022-06-16 12:20:50|579.9|579.7|580.1|579.8|580.1|579.8|579.9|579.7|1083
1655382060000|2022-06-16 12:21:00|580.2|579.9|580.5|580.1|580.5|580.1|580.2|579.9|3651
1655382070000|2022-06-16 12:21:10|580.4|580|580.3|579.9|580.4|580|580.3|579.9|101
1655382080000|2022-06-16 12:21:20|580.2|579.8|579.9|579.7|580.2|579.8|579.9|579.7|1377
1655382090000|2022-06-16 12:21:30|580.1|579.8|580|579.7|580.1|580|580|579.7|4750
1655382100000|2022-06-16 12:21:40|579.9|579.6|579.9|579.6|579.9|579.6|579.9|579.6|327
1655382110000|2022-06-16 12:21:50|580||580||580||580||50
1655382120000|2022-06-16 12:22:00||579.7||579.6||579.7||579.6|0
1655382130000|2022-06-16 12:22:10|580.1|579.7|580.3|579.9|580.3|579.9|580.1|579.7|750
1655382140000|2022-06-16 12:22:20|580.2|580|580.3|579.9|580.3|580|580.2|579.8|0
1655382170000|2022-06-16 12:22:50|580.2|579.8|580.3|579.8|580.3|580.2|580.2|579.8|1867
1655382190000|2022-06-16 12:23:10||579.9||580||580||579.9|0
1655382200000|2022-06-16 12:23:20||579.9||580||580||579.9|0
1655382210000|2022-06-16 12:23:30|580.4|580.1|580.7|580.5|580.9|580.5|580.4|580.1|193
1655382230000|2022-06-16 12:23:50|580.8||580.8||580.8||580.8||0
1655382250000|2022-06-16 12:24:10|580.7||580.7||580.8||580.6||0
1655382260000|2022-06-16 12:24:20|580.8||580.8||580.8||580.7||60
1655382290000|2022-06-16 12:24:50|580.9|580.6|581|580.6|581|580.6|580.9|580.6|0
1655382300000|2022-06-16 12:25:00|580.9|580.5|580.8|580.5|580.9|580.5|580.7|580.5|95
1655382320000|2022-06-16 12:25:20|580.9|580.6|580.9|580.6|581|580.6|580.9|580.5|88
1655382330000|2022-06-16 12:25:30|581|580.7|581|580.6|581.1|580.8|581|580.6|796
1655382340000|2022-06-16 12:25:40|580.9|580.7|580.8|580.5|580.9|580.7|580.8|580.5|107
1655382380000|2022-06-16 12:26:20|580.6|580.6|580.8|580.5|580.8|580.6|580.6|580.5|963
1655382390000|2022-06-16 12:26:30|580.9|580.4|580|579.7|580.9|580.4|580|579.7|9535
1655382410000|2022-06-16 12:26:50||579.6||579.6||579.6||579.6|0
1655382420000|2022-06-16 12:27:00|579.9|579.7|580|579.7|580|579.7|579.9|579.7|0
1655382490000|2022-06-16 12:28:10|580.1|579.8|580.2|579.8|580.3|579.8|580.1|579.7|1132
1655382500000|2022-06-16 12:28:20||579.7||579.7||579.7||579.7|0
1655382530000|2022-06-16 12:28:50||579.8||579.8||579.8||579.8|0
1655382550000|2022-06-16 12:29:10|580.1|579.9|580|579.7|580.1|579.9|580|579.7|168
1655382560000|2022-06-16 12:29:20|579.8|579.6|579.8|579.6|579.8|579.6|579.8|579.6|427
1655382580000|2022-06-16 12:29:40|579.7|579.5|579.8|579.4|579.8|579.5|579.7|579.4|4000
1655382590000|2022-06-16 12:29:50||579.5||579.5||579.5||579.5|0
1655382600000|2022-06-16 12:30:00|579.7|579.4|579.6|579.1|579.7|579.4|579.5|579.1|387
1655382610000|2022-06-16 12:30:10|579.8|579.2|580.4|579.9|580.8|580.2|579.8|579.1|8679
1655382620000|2022-06-16 12:30:20|580.5|580|580.2|579.7|580.5|580|580.2|579.7|609
1655382630000|2022-06-16 12:30:30|580.3|579.8|579.9|579.6|580.3|579.9|579.9|579.6|0
1655382640000|2022-06-16 12:30:40|580|579.5|579.7|579.3|580.1|579.5|579.7|579.3|882
1655382650000|2022-06-16 12:30:50|579.8|579.4|579.7|579.2|579.8|579.4|579.7|579.1|0
1655382660000|2022-06-16 12:31:00|579.6|579.3|579.9|579.4|579.9|579.4|579.6|579.1|0
1655382670000|2022-06-16 12:31:10|580|579.5|580|579.5|580|579.6|580|579.5|0
1655382690000|2022-06-16 12:31:30|580.1|579.6|580.3|579.8|580.3|580|580.1|579.6|466
1655382700000|2022-06-16 12:31:40|580.4|579.9|580.3|579.9|580.5|580|580.3|579.9|0
1655382710000|2022-06-16 12:31:50|580.2|580|580.5|580|580.5|580|580.2|580|0
1655382720000|2022-06-16 12:32:00|580.4|579.9|580|579.7|580.5|579.9|579.7|579.4|5435
1655382730000|2022-06-16 12:32:10||579.6||579.7||579.8||579.6|0
1655382740000|2022-06-16 12:32:20||579.8||579.7||579.8||579.7|0
1655382750000|2022-06-16 12:32:30|580.1|579.8|580.1|579.7|580.4|579.9|580.1|579.7|595
1655382760000|2022-06-16 12:32:40|580|579.8|580|579.7|580.1|579.8|580|579.7|688
1655382770000|2022-06-16 12:32:50|579.8|579.6|579.8|579.5|579.8|579.6|579.8|579.5|158
1655382790000|2022-06-16 12:33:10|579.7|579.4|579.5|579.3|579.7|579.4|579.5|579.3|388
1655382800000|2022-06-16 12:33:20|579.6||579.7||579.7||579.6||0
1655382810000|2022-06-16 12:33:30|579.8|579.5|579.6|579.3|579.8|579.5|579.6|579.3|0
1655382820000|2022-06-16 12:33:40|579.5|579.2|579.7|579.4|579.7|579.4|579.4|579.2|7484
1655382830000|2022-06-16 12:33:50|579.6||579.5||579.6||579.5||644
1655382840000|2022-06-16 12:34:00|579.6||579.6||579.7||579.6||0
1655382860000|2022-06-16 12:34:20|579.5|579.2|579.4|579.2|579.5|579.3|579.4|579.2|639
1655382870000|2022-06-16 12:34:30|579.3|579.1|579.2|578.8|579.3|579.1|579.2|578.8|1381
1655382880000|2022-06-16 12:34:40|579.3|578.9|579.4|579|579.4|579.1|579.3|578.9|170
1655382890000|2022-06-16 12:34:50|579.3|578.9|579.2|578.8|579.3|578.9|578.9|578.8|2653
1655382900000|2022-06-16 12:35:00|579.3|578.7|578.9|578.4|579.3|578.7|578.8|578.4|52
1655382910000|2022-06-16 12:35:10|579||578.9||579||578.9||0
1655382920000|2022-06-16 12:35:20|578.8|578.5|579|578.7|579|578.7|578.8|578.5|0
1655382930000|2022-06-16 12:35:30|579.1|578.6|579.2|578.8|579.2|578.8|579.1|578.6|0
1655382940000|2022-06-16 12:35:40||578.7||578.8||578.8||578.7|0
1655382950000|2022-06-16 12:35:50||578.9||578.8||578.9||578.8|0
1655382960000|2022-06-16 12:36:00|579.3|578.9|579.2|578.8|579.4|579.1|579.2|578.8|142
1655382970000|2022-06-16 12:36:10|579.3||579.3||579.3||579.2||0
1655382980000|2022-06-16 12:36:20|579.2|578.9|579.2|578.9|579.2|578.9|579.2|578.9|0
1655382990000|2022-06-16 12:36:30|579.4|579|579.8|579.3|579.8|579.4|579.4|579|2034
1655383000000|2022-06-16 12:36:40|579.9|579.4|579.8|579.4|579.9|579.5|579.8|579.3|0
1655383010000|2022-06-16 12:36:50|579.7||579.7||579.7||579.7||150
1655383020000|2022-06-16 12:37:00|579.6|579.3|579.6|579.2|579.6|579.3|579.5|579.2|50
1655383030000|2022-06-16 12:37:10|579.7|579.3|579.8|579.5|579.8|579.6|579.7|579.3|0
1655383040000|2022-06-16 12:37:20|579.7|579.4|579.7|579.4|579.7|579.5|579.7|579.4|0
1655383050000|2022-06-16 12:37:30|579.8|579.5|579.8|579.4|579.8|579.5|579.7|579.4|0
1655383060000|2022-06-16 12:37:40||579.5||579.5||579.6||579.4|0
1655383080000|2022-06-16 12:38:00|579.7|579.6|579.8|579.5|579.8|579.6|579.7|579.5|187
1655383090000|2022-06-16 12:38:10||579.6||579.6||579.6||579.6|0
1655383100000|2022-06-16 12:38:20|579.7|579.5|579.8|579.4|579.8|579.5|579.7|579.4|120
1655383120000|2022-06-16 12:38:40|579.7|579.5|579.8|579.6|579.8|579.6|579.7|579.5|0
1655383130000|2022-06-16 12:38:50||579.5||579.4||579.5||579.4|0
1655383150000|2022-06-16 12:39:10|579.7|579.3|579.7|579.5|579.8|579.5|579.7|579.2|588
1655383160000|2022-06-16 12:39:20||579.4||579.3||579.4||579.3|0
1655383180000|2022-06-16 12:39:40||579.4||579.3||579.5||579.3|0
1655383190000|2022-06-16 12:39:50||579.4||579.4||579.4||579.4|0
1655383200000|2022-06-16 12:40:00||579.3||579.3||579.3||579.3|0
1655383210000|2022-06-16 12:40:10|579.6|579.4|579.7|579.3|579.7|579.4|579.6|579.3|0
1655383220000|2022-06-16 12:40:20||579.2||579.3||579.4||579.2|0
1655383250000|2022-06-16 12:40:50|579.6|579.2|579.2|579|579.6|579.2|579.2|579|3007
1655383260000|2022-06-16 12:41:00||578.9||578.8||578.9||578.8|0
1655383270000|2022-06-16 12:41:10||578.9||578.9||578.9||578.9|0
1655383300000|2022-06-16 12:41:40|579.1|578.8|578.8|578.4|579.1|578.8|578.7|578.4|4344
1655383310000|2022-06-16 12:41:50||578.5||578.5||578.5||578.5|0
1655383320000|2022-06-16 12:42:00||578.4||578.4||578.5||578.4|0
1655383330000|2022-06-16 12:42:10||578.3||578.3||578.3||578.3|0
1655383340000|2022-06-16 12:42:20|578.7|578.2|578.5|578.1|578.7|578.2|578.5|578.1|0
1655383350000|2022-06-16 12:42:30|578.4|578|578.4|578|578.4|578|578.4|578|0
1655383370000|2022-06-16 12:42:50||578.1||578.1||578.1||578.1|0
1655383390000|2022-06-16 12:43:10|578.3|578|578.4|578.2|578.4|578.2|578.3|578|2566
1655383410000|2022-06-16 12:43:30|578.5|578.3|578.5|578.2|578.5|578.3|578.5|578.1|921
1655383420000|2022-06-16 12:43:40||578.1||578.1||578.1||578.1|0
1655383430000|2022-06-16 12:43:50|578.6|578.2|578.6|578.2|578.6|578.4|578.6|578.2|1500
1655383440000|2022-06-16 12:44:00|578.5||578.4||578.5||578.4||0
1655383450000|2022-06-16 12:44:10|578.3|578.1|578|577.6|578.3|578.1|578|577.5|10610
1655383460000|2022-06-16 12:44:20|577.9|577.5|578.4|578|578.5|578.3|577.8|577.5|7765
1655383470000|2022-06-16 12:44:30|578.3|577.9|578|577.7|578.3|577.9|577.9|577.5|23118
1655383480000|2022-06-16 12:44:40|577.9|577.6|578|577.6|578|577.7|577.8|577.5|1030
1655383490000|2022-06-16 12:44:50|577.9|577.5|577.8|577.4|577.9|577.5|577.7|577.4|1100
1655383500000|2022-06-16 12:45:00|577.7||577.8||577.8||577.7||0
1655383510000|2022-06-16 12:45:10|577.9|577.5|578|577.6|578|577.6|577.9|577.5|919
1655383520000|2022-06-16 12:45:20||577.8||577.9||577.9||577.8|0
1655383530000|2022-06-16 12:45:30|577.9|577.8|578|577.8|578|577.8|577.9|577.8|87
1655383590000|2022-06-16 12:46:30|577.9||577.9||577.9||577.9||0
1655383600000|2022-06-16 12:46:40|578||578||578||578||0
1655383610000|2022-06-16 12:46:50|577.9||577.9||577.9||577.9||0
1655383620000|2022-06-16 12:47:00|578||578||578||578||0
1655383630000|2022-06-16 12:47:10|577.9|577.7|577.2|577.1|577.9|577.7|577.2|577|56
1655383640000|2022-06-16 12:47:20|577.3|577|577.4|577.2|577.4|577.2|577.3|577|478
1655383650000|2022-06-16 12:47:30||577.1||576.9||577.1||576.9|0
1655383660000|2022-06-16 12:47:40|577.3|576.8|577.2|576.8|577.3|576.8|577.2|576.8|0
1655383670000|2022-06-16 12:47:50||576.9||576.9||576.9||576.9|0
1655383680000|2022-06-16 12:48:00|577.1|576.8|577.2|576.7|577.2|576.8|577.1|576.7|454
1655383690000|2022-06-16 12:48:10|577.1|576.6|576.9|576.3|577.1|576.6|576.9|576.3|0
1655383710000|2022-06-16 12:48:30|576.8||576.6||576.8||576.5||0
1655383730000|2022-06-16 12:48:50|576.5|576.2|576.5|576.2|576.5|576.2|576.5|576.2|0
1655383740000|2022-06-16 12:49:00|576.4|576.1|576.4|576.1|576.5|576.1|576.4|576|0
1655383760000|2022-06-16 12:49:20|576.3||576.3||576.4||576.3||0
1655383770000|2022-06-16 12:49:30|576.4|576.2|576.5|576|576.7|576.5|576.4|576|4682
1655383780000|2022-06-16 12:49:40|576.4|575.9|576.1|575.6|576.4|575.9|576.1|575.6|489
1655383790000|2022-06-16 12:49:50|576|575.7|576|575.7|576|575.7|576|575.7|0
1655383800000|2022-06-16 12:50:00|576.1|575.8|576.3|575.9|576.3|576|576.1|575.8|785
1655383810000|2022-06-16 12:50:10|576.4|576|576.3|575.8|576.4|576|576.3|575.7|0
1655383820000|2022-06-16 12:50:20|576.2||576.2||576.2||576.2||0
1655383830000|2022-06-16 12:50:30|576.1||576.1||576.1||576.1||0
1655383840000|2022-06-16 12:50:40|576.2|575.9|576.3|576|576.3|576|576.2|575.8|0
1655383850000|2022-06-16 12:50:50|576.4|576.1|576.3|575.9|576.5|576.1|576.3|575.9|0
1655383860000|2022-06-16 12:51:00|576.4||576.3||576.4||576.3||0
1655383870000|2022-06-16 12:51:10|576.2|576|576.3|575.9|576.3|576|576.2|575.9|0
1655383880000|2022-06-16 12:51:20|576.2||576.2||576.2||576.2||0
1655383890000|2022-06-16 12:51:30|576.3|576|576.3|576|576.3|576|576.3|576|0
1655383910000|2022-06-16 12:51:50|576.4|576.1|577|576.6|577.2|576.9|576.4|576.1|1144
1655383920000|2022-06-16 12:52:00||576.7||576.7||576.7||576.7|0
1655383930000|2022-06-16 12:52:10|576.9||577||577||576.9||0
1655383940000|2022-06-16 12:52:20|577.1|576.8|577.2|576.8|577.2|576.8|577.1|576.7|0
1655383950000|2022-06-16 12:52:30|577.1||577.2||577.2||577||0
1655383960000|2022-06-16 12:52:40|577.3|577|577.3|576.8|577.4|577|577.3|576.8|130
1655383970000|2022-06-16 12:52:50|577.2|577|577.3|577|577.3|577|577.2|577|0
1655383990000|2022-06-16 12:53:10|577.4||577.4||577.5||577.4||0
1655384000000|2022-06-16 12:53:20|577.5|577.1|577.9|577.4|577.9|577.4|577.5|577.1|200
1655384010000|2022-06-16 12:53:30|578|577.5|578.1|577.8|578.2|577.8|578|577.5|378
1655384020000|2022-06-16 12:53:40|578.2||578.3||578.3||578.2||0
1655384030000|2022-06-16 12:53:50|578.2||578.2||578.2||578.2||0
1655384040000|2022-06-16 12:54:00|578.3|577.9|578.4|577.9|578.4|577.9|578.3|577.9|0
1655384050000|2022-06-16 12:54:10|578.3||578.3||578.3||578.2||120
1655384060000|2022-06-16 12:54:20|578.4||578.4||578.4||578.4||0
1655384070000|2022-06-16 12:54:30|578.3||578.4||578.4||578.2||0
1655384080000|2022-06-16 12:54:40|578.3||578.3||578.4||578.2||0
1655384090000|2022-06-16 12:54:50|578.2||578.3||578.3||578.1||0
1655384100000|2022-06-16 12:55:00|578.2||578.3||578.3||578.2||0
1655384110000|2022-06-16 12:55:10|578.2|577.8|577.7|577.3|578.2|577.8|577.6|577.3|551
1655384120000|2022-06-16 12:55:20|577.6|577.2|577.5|577.2|577.6|577.2|577.5|577.1|0
1655384130000|2022-06-16 12:55:30|577.6|577.1|577.5|577.1|577.6|577.2|577.5|577.1|0
1655384140000|2022-06-16 12:55:40|577.6|577.2|577.4|577.1|577.6|577.2|577.4|577.1|520
1655384150000|2022-06-16 12:55:50|577.5||577.4||577.6||577.4||0
1655384160000|2022-06-16 12:56:00|577.5|577.3|577.6|577.3|577.7|577.4|577.4|577.3|376
1655384170000|2022-06-16 12:56:10|577.7||577.7||577.7||577.6||0
1655384180000|2022-06-16 12:56:20|577.6||577.7||577.7||577.6||0
1655384190000|2022-06-16 12:56:30|577.6||577.7||577.7||577.6||0
1655384200000|2022-06-16 12:56:40|577.8||577.7||577.8||577.6||0
1655384210000|2022-06-16 12:56:50|577.6|577.2|577.3|576.9|577.6|577.2|577.3|576.8|111
1655384220000|2022-06-16 12:57:00|577.2|576.8|577.1|576.8|577.2|576.8|577.1|576.8|0
1655384230000|2022-06-16 12:57:10|577||577.2||577.3||577||40
1655384240000|2022-06-16 12:57:20|577.3||577.1||577.3||577.1||0
1655384250000|2022-06-16 12:57:30|577.2||577.2||577.3||577.1||0
1655384260000|2022-06-16 12:57:40|577.3||577.3||577.3||577.3||0
1655384280000|2022-06-16 12:58:00|577.2|576.9|577.1|576.8|577.2|576.9|577.1|576.8|444
1655384290000|2022-06-16 12:58:10|577.2||577.3||577.3||577.2||0
1655384310000|2022-06-16 12:58:30|577.2|576.9|577.3|577|577.5|577.1|577.2|576.9|825
1655384320000|2022-06-16 12:58:40|577.4||577.2||577.4||577.2||0
1655384330000|2022-06-16 12:58:50|577.3|576.9|577.2|576.8|577.3|576.9|577|576.8|67
1655384340000|2022-06-16 12:59:00|577.1||577||577.1||577||20
1655384350000|2022-06-16 12:59:10|577.1|576.9|577.5|577.2|577.5|577.2|577.1|576.9|4994
1655384360000|2022-06-16 12:59:20|577.4||577.4||577.5||577.4||0
1655384370000|2022-06-16 12:59:30|577.5|577.3|578.1|577.6|578.1|577.6|577.5|577.3|1662
1655384380000|2022-06-16 12:59:40|578|577.8|578.3|577.8|578.3|577.8|578|577.8|0
1655384400000|2022-06-16 13:00:00|578.2|577.9|578.2|577.8|578.2|578|578.1|577.8|6145
1655384410000|2022-06-16 13:00:10|578.1|577.7|578.1|577.7|578.1|577.8|577.9|577.6|57
1655384420000|2022-06-16 13:00:20|578.2|577.6|578.1|577.7|578.2|577.7|578|577.6|0
1655384430000|2022-06-16 13:00:30|578||578||578||577.9||0
1655384440000|2022-06-16 13:00:40|577.9||578||578||577.9||0
1655384450000|2022-06-16 13:00:50|577.9|577.6|577.8|577.5|577.9|577.6|577.7|577.5|2
1655384460000|2022-06-16 13:01:00|577.9||577.8||577.9||577.7||0
1655384470000|2022-06-16 13:01:10|577.7|577.4|577.4|577.1|577.7|577.4|577.3|577|1784
1655384480000|2022-06-16 13:01:20|577.5|577.2|577.5|577.1|577.7|577.3|577.5|577.1|169
1655384490000|2022-06-16 13:01:30|577.4||577.5||577.5||577.4||0
1655384500000|2022-06-16 13:01:40|577.4||577.5||577.5||577.4||0
1655384520000|2022-06-16 13:02:00|577.4|577.2|577.5|577.1|577.5|577.2|577.4|577.1|0
1655384530000|2022-06-16 13:02:10|577.6|577.2|577.6|577.2|577.7|577.2|577.6|577.1|1267
1655384540000|2022-06-16 13:02:20|577.5|577.1|577.7|577.2|577.7|577.4|577.5|577.1|1871
1655384550000|2022-06-16 13:02:30||577.3||577.2||577.3||577.2|0
1655384560000|2022-06-16 13:02:40||577.3||577.3||577.3||577.2|0
1655384580000|2022-06-16 13:03:00|577.8|577.4|577.8|577.3|578.2|577.8|577.7|577.2|717
1655384590000|2022-06-16 13:03:10|577.9|577.4|577.6|577.2|577.9|577.4|577.5|577.2|118
1655384600000|2022-06-16 13:03:20|577.7|577.3|577.8|577.3|577.8|577.3|577.7|577.3|0
1655384610000|2022-06-16 13:03:30||577.4||577.3||577.4||577.3|0
1655384620000|2022-06-16 13:03:40|577.7|577.2|577.6|577.2|577.7|577.2|577.6|577.2|0
1655384630000|2022-06-16 13:03:50|577.7|577.3|577.8|577.4|577.8|577.4|577.7|577.3|0
1655384640000|2022-06-16 13:04:00|577.7|577.3|577.8|577.3|577.8|577.3|577.7|577.3|0
1655384650000|2022-06-16 13:04:10|577.7||577.7||577.7||577.7||0
1655384660000|2022-06-16 13:04:20|577.6|577.2|577.4|577.2|577.6|577.4|577.4|577.1|503
1655384670000|2022-06-16 13:04:30|577.3|577.1|577.4|577|577.4|577.1|577.3|577|126
1655384680000|2022-06-16 13:04:40|577.3|577.1|577.4|577|577.5|577.1|577.1|576.9|2704
1655384690000|2022-06-16 13:04:50||577.1||577||577.1||577|0
1655384700000|2022-06-16 13:05:00||577.1||577||577.1||577|0
1655384710000|2022-06-16 13:05:10||577.1||577.1||577.1||577.1|0
1655384730000|2022-06-16 13:05:30|577.5|577.2|577.5|577.1|577.5|577.3|577.4|577.1|1862
1655384740000|2022-06-16 13:05:40|577.4||577.4||577.5||577.3||0
1655384760000|2022-06-16 13:06:00|577.2|577.2|577.5|577.1|577.5|577.2|577.2|577.1|1885
1655384770000|2022-06-16 13:06:10|577.4||577.4||577.4||577.3||0
1655384780000|2022-06-16 13:06:20|577.5||577.4||577.5||577.4||0
1655384790000|2022-06-16 13:06:30|577.5|577.2|577.4|577.2|577.5|577.2|577.4|577.2|0
1655384800000|2022-06-16 13:06:40|577.3|577.1|577.2|577.1|577.3|577.1|577.2|577.1|244
1655384810000|2022-06-16 13:06:50|577.1|577|577.1|576.9|577.2|577|577|576.9|499
1655384820000|2022-06-16 13:07:00|577|576.8|577|576.7|577|576.8|577|576.6|169
1655384830000|2022-06-16 13:07:10|577.1|576.8|577.1|576.8|577.1|576.8|577.1|576.8|0
1655384840000|2022-06-16 13:07:20|577.2|576.9|577.4|577.1|577.4|577.1|577.2|576.9|1074
1655384860000|2022-06-16 13:07:40|577.5|577.3|577.9|577.5|577.9|577.5|577.5|577.3|842
1655384870000|2022-06-16 13:07:50|578|577.4|577.9|577.5|578|577.6|577.8|577.4|0
1655384890000|2022-06-16 13:08:10|577.8||577.9||577.9||577.8||0
1655384900000|2022-06-16 13:08:20|577.8||577.8||577.8||577.8||0
1655384910000|2022-06-16 13:08:30|577.9||577.9||577.9||577.9||0
1655384930000|2022-06-16 13:08:50|578|577.6|578.2|577.7|578.2|577.8|578|577.6|0
1655384940000|2022-06-16 13:09:00||577.8||577.8||577.8||577.8|0
1655384950000|2022-06-16 13:09:10|578.3|577.9|578.3|577.9|578.3|578|578.3|577.9|100
1655384960000|2022-06-16 13:09:20|578.2|577.8|578.2|577.9|578.2|577.9|578.2|577.7|0
1655384970000|2022-06-16 13:09:30|578.1|577.8|577.9|577.7|578.1|577.8|577.9|577.7|16
1655384980000|2022-06-16 13:09:40|578|577.8|578.2|577.8|578.2|577.8|578|577.8|42
1655384990000|2022-06-16 13:09:50||577.7||577.7||577.7||577.7|0
1655385000000|2022-06-16 13:10:00|578.1||578.1||578.2||578||0
1655385010000|2022-06-16 13:10:10|578||577.9||578.1||577.9||0
1655385020000|2022-06-16 13:10:20|578||578||578||578||0
1655385050000|2022-06-16 13:10:50|577.9|577.6|577.8|577.5|578|577.6|577.7|577.5|908
1655385060000|2022-06-16 13:11:00|577.9|577.4|577.8|577.4|577.9|577.4|577.8|577.4|0
1655385070000|2022-06-16 13:11:10|577.9|577.5|578|577.6|578|577.6|577.8|577.5|0
1655385080000|2022-06-16 13:11:20||577.7||577.7||577.8||577.7|72
1655385090000|2022-06-16 13:11:30|577.9|577.6|577.9|577.6|578|577.7|577.9|577.5|4296
1655385100000|2022-06-16 13:11:40|578|577.7|578.1|577.7|578.2|577.8|577.9|577.7|80
1655385110000|2022-06-16 13:11:50|578|577.6|578|577.6|578|577.6|577.9|577.6|0
1655385120000|2022-06-16 13:12:00||577.5||577.5||577.5||577.5|0
1655385130000|2022-06-16 13:12:10|577.9||577.9||577.9||577.9||0
1655385140000|2022-06-16 13:12:20|577.8||577.9||577.9||577.8||0
1655385150000|2022-06-16 13:12:30|577.8|577.4|577.9|577.6|577.9|577.6|577.8|577.4|1157
1655385170000|2022-06-16 13:12:50||577.5||577.6||577.6||577.5|0
1655385210000|2022-06-16 13:13:30|578|577.7|578|577.7|578|577.7|578|577.7|1422
1655385220000|2022-06-16 13:13:40||577.6||577.6||577.6||577.6|0
1655385230000|2022-06-16 13:13:50||577.7||577.7||577.7||577.7|0
1655385240000|2022-06-16 13:14:00||577.6||577.6||577.7||577.6|0
1655385250000|2022-06-16 13:14:10|578.1|577.7|578.1|577.9|578.2|577.9|578.1|577.7|1506
1655385270000|2022-06-16 13:14:30|578|577.8|578|577.6|578|577.8|578|577.6|4
1655385280000|2022-06-16 13:14:40|578.1|577.7|578|577.6|578.1|577.7|577.9|577.6|0
1655385290000|2022-06-16 13:14:50|577.9||577.9||578||577.9||0
1655385320000|2022-06-16 13:15:20|577.8|577.5|577.7|577.5|577.8|577.5|577.6|577.3|3481
1655385330000|2022-06-16 13:15:30||577.4||577.4||577.4||577.4|0
1655385340000|2022-06-16 13:15:40|577.6||577.7||577.7||577.6||0
1655385350000|2022-06-16 13:15:50|577.8|577.5|577.8|577.5|577.8|577.6|577.8|577.5|1
1655385360000|2022-06-16 13:16:00|577.7|577.4|577.8|577.4|577.8|577.4|577.7|577.4|0
1655385380000|2022-06-16 13:16:20|577.7|577.5|577.7|577.4|577.7|577.5|577.7|577.4|0
1655385400000|2022-06-16 13:16:40|577.6|577.3|577.5|577.3|577.6|577.3|577.5|577.3|437
1655385430000|2022-06-16 13:17:10|577.6|577.4|577.8|577.5|577.8|577.6|577.6|577.4|3893
1655385440000|2022-06-16 13:17:20||577.4||577.4||577.4||577.4|0
1655385450000|2022-06-16 13:17:30||577.3||577.3||577.3||577.3|0
1655385480000|2022-06-16 13:18:00||577.5||577.5||577.5||577.5|0
1655385500000|2022-06-16 13:18:20|577.7||577.8||577.8||577.7||0
1655385510000|2022-06-16 13:18:30||577.6||577.5||577.6||577.5|0
1655385520000|2022-06-16 13:18:40|577.9|577.6|577.8|577.5|578|577.6|577.8|577.4|5860
1655385530000|2022-06-16 13:18:50|577.7|577.4|577.7|577.4|577.8|577.4|577.6|577.4|701
1655385540000|2022-06-16 13:19:00|577.8|577.5|577.7|577.3|577.8|577.5|577.6|577.3|0
1655385580000|2022-06-16 13:19:40|577.6||577.6||577.7||577.6||0
1655385600000|2022-06-16 13:20:00|577.5||577.6||577.7||577.5||0
1655385610000|2022-06-16 13:20:10|577.7|577.4|577.8|577.5|577.8|577.6|577.7|577.4|2707
1655385620000|2022-06-16 13:20:20|577.7|577.4|577.6|577.3|577.7|577.4|577.6|577.3|0
1655385630000|2022-06-16 13:20:30|577.7||577.7||577.7||577.6||0
1655385640000|2022-06-16 13:20:40|577.6||577.6||577.6||577.6||0
1655385650000|2022-06-16 13:20:50|577.5||577.5||577.5||577.5||0
1655385660000|2022-06-16 13:21:00|577.6|577.4|577.6|577.3|577.6|577.4|577.6|577.3|865
1655385680000|2022-06-16 13:21:20|577.5|577.2|577.4|577.2|577.5|577.2|577.4|577.2|387
1655385690000|2022-06-16 13:21:30|577.5||577.6||577.6||577.5||0
1655385700000|2022-06-16 13:21:40|577.5||577.6||577.6||577.5||0
1655385710000|2022-06-16 13:21:50|577.5|577.4|577.6|577.3|577.6|577.4|577.5|577.3|0
1655385730000|2022-06-16 13:22:10|577.7|577.4|577.6|577.2|577.9|577.5|577.5|577.2|2468
1655385740000|2022-06-16 13:22:20|577.7|577.3|577.8|577.4|577.8|577.4|577.7|577.3|3327
1655385750000|2022-06-16 13:22:30|577.7||577.7||577.7||577.7||0
1655385760000|2022-06-16 13:22:40|577.8|577.5|578.1|577.9|578.1|577.9|577.8|577.5|1789
1655385780000|2022-06-16 13:23:00|578.2|578|578.3|578|578.3|578.1|578.2|578|822
1655385790000|2022-06-16 13:23:10|578.2|577.9|578.2|577.9|578.2|577.9|578.2|577.9|0
1655385800000|2022-06-16 13:23:20|578.3|578|578.3|578|578.3|578|578.2|578|0
1655385830000|2022-06-16 13:23:50|578.2|577.9|578.2|577.9|578.2|578.1|578.2|577.9|213
1655385850000|2022-06-16 13:24:10|578.1|578|578.2|577.9|578.2|578|578.1|577.9|1054
1655385860000|2022-06-16 13:24:20|578.1||578.2||578.2||578.1||0
1655385870000|2022-06-16 13:24:30|578.1|578.1|578.2|577.9|578.2|578.1|578.1|577.9|741
1655385880000|2022-06-16 13:24:40|578.1||578.2||578.2||578.1||0
1655385890000|2022-06-16 13:24:50|578.1|577.7|577.9|577.5|578.1|577.8|577.7|577.4|3642
1655385910000|2022-06-16 13:25:10|578|577.6|578.1|577.6|578.1|577.8|578|577.6|181
1655385920000|2022-06-16 13:25:20||577.7||577.7||577.8||577.7|0
1655385940000|2022-06-16 13:25:40||577.6||577.6||577.6||577.6|0
1655385950000|2022-06-16 13:25:50|577.9|577.8|577.9|577.8|577.9|577.8|577.9|577.8|0
1655385960000|2022-06-16 13:26:00|578|577.9|578.2|577.8|578.2|578|578|577.8|1795
1655385970000|2022-06-16 13:26:10|578.1||578.1||578.1||578.1||0
1655385980000|2022-06-16 13:26:20|578.2|577.9|578.1|577.8|578.3|578|578.1|577.8|7257
1655385990000|2022-06-16 13:26:30|578.2||578.2||578.2||578.2||0
1655386010000|2022-06-16 13:26:50|578.3|577.9|578.3|577.9|578.3|577.9|578.3|577.9|2500
1655386020000|2022-06-16 13:27:00|578.2|578|578.2|578|578.2|578.2|578.2|578|4863
1655386030000|2022-06-16 13:27:10|578.3|578.1|578.3|578|578.3|578.1|578.3|578|947
1655386050000|2022-06-16 13:27:30|578.4|578.2|578.4|578|578.4|578.2|578.4|578|463
1655386060000|2022-06-16 13:27:40|578.3||578.3||578.3||578.3||0
1655386070000|2022-06-16 13:27:50|578.2|577.9|578.1|577.8|578.2|577.9|578.1|577.8|551
1655386080000|2022-06-16 13:28:00|578.2|577.9|578.8|578.4|578.9|578.5|578.2|577.9|4782
1655386090000|2022-06-16 13:28:10|578.9|578.5|578.9|578.5|578.9|578.7|578.9|578.5|1016
1655386100000|2022-06-16 13:28:20|579|578.6|579.4|578.9|579.4|578.9|579|578.6|76
1655386110000|2022-06-16 13:28:30|579.3|578.8|579.2|578.8|579.3|578.8|579.2|578.8|0
1655386120000|2022-06-16 13:28:40|579.3|578.9|579.3|578.9|579.3|578.9|579.3|578.9|0
1655386130000|2022-06-16 13:28:50|579.2|578.8|579.2|578.8|579.2|578.8|579.1|578.8|0
1655386140000|2022-06-16 13:29:00|579.3||579.2||579.3||579.2||0
1655386150000|2022-06-16 13:29:10|579.1|578.9|579.1|578.8|579.3|578.9|579.1|578.8|3000
1655386170000|2022-06-16 13:29:30|579||579.1||579.1||579||0
1655386180000|2022-06-16 13:29:40|579||579.1||579.1||579||0
1655386190000|2022-06-16 13:29:50|579|578.7|578.9|578.5|579|578.7|578.8|578.5|1234
1655386200000|2022-06-16 13:30:00|578.8|578.6|578.7|578.5|579|578.7|578.6|578.5|4061
1655386210000|2022-06-16 13:30:10|578.6|578.4|578.5|578.3|578.6|578.5|578.5|578.3|2990
1655386220000|2022-06-16 13:30:20|578.4|578.2|578.4|578|578.4|578.2|578.3|578|3870
1655386240000|2022-06-16 13:30:40||578.1||578.1||578.1||578.1|0
1655386250000|2022-06-16 13:30:50|578.5|578.2|578.7|578.4|578.7|578.5|578.5|578.2|915
1655386260000|2022-06-16 13:31:00|578.5|578.5|578.8|578.5|579.1|578.6|578.5|578.5|807
1655386270000|2022-06-16 13:31:10|578.9||578.9||578.9||578.9||0
1655386280000|2022-06-16 13:31:20|579|578.6|579.3|578.8|579.3|578.8|579|578.6|888
1655386290000|2022-06-16 13:31:30|579.4|578.9|579.4|578.9|579.4|578.9|579.4|578.9|0
1655386310000|2022-06-16 13:31:50|579.1|578.8|579.1|578.8|579.1|578.8|578.9|578.8|0
1655386320000|2022-06-16 13:32:00|579||579.1||579.1||579||0
1655386330000|2022-06-16 13:32:10|579||579.1||579.1||579||0
1655386340000|2022-06-16 13:32:20||578.9||578.8||578.9||578.8|0
1655386350000|2022-06-16 13:32:30|579.2|578.9|579.7|579.4|579.7|579.4|579.2|578.9|1054
1655386360000|2022-06-16 13:32:40|579.6|579.3|579.5|579.2|579.6|579.3|579.5|579.2|3
1655386370000|2022-06-16 13:32:50|579.6||579.5||579.6||579.5||0
1655386380000|2022-06-16 13:33:00|579.4|579.1|578.9|578.4|579.4|579.1|578.9|578.4|1799
1655386390000|2022-06-16 13:33:10|578.8|578.3|578.8|578.4|578.8|578.4|578.7|578.2|0
1655386400000|2022-06-16 13:33:20|578.7|578.3|578.5|578|578.7|578.3|578.5|578|0
1655386410000|2022-06-16 13:33:30|578.4|577.9|578|577.7|578.4|577.9|578|577.6|200
1655386420000|2022-06-16 13:33:40|577.9|577.6|577.8|577.5|577.9|577.6|577.8|577.5|48
1655386430000|2022-06-16 13:33:50|577.7|577.4|577.6|577.2|577.7|577.5|577.6|577.2|0
1655386440000|2022-06-16 13:34:00|577.5||577.6||577.6||577.4||0
1655386450000|2022-06-16 13:34:10|577.5|577.1|577.2|576.6|577.5|577.1|577.1|576.6|7588
1655386460000|2022-06-16 13:34:20|576.9|576.5|577|576.6|577|576.6|576.8|576.5|0
1655386470000|2022-06-16 13:34:30|577.1|576.7|577.2|576.8|577.2|576.8|577.1|576.6|1011
1655386480000|2022-06-16 13:34:40|577.4|576.9|577.5|577.1|577.6|577.3|577.4|576.9|15225
1655386490000|2022-06-16 13:34:50|577.4||577.4||577.4||577.4||0
1655386500000|2022-06-16 13:35:00|577.5|577.2|577.4|577.1|577.5|577.2|577.4|577.1|1000
1655386520000|2022-06-16 13:35:20|577.5|577.2|576.3|576|577.5|577.3|576.1|575.9|37054
1655386530000|2022-06-16 13:35:30|576.4|576.1|576|575.6|576.8|576.4|575.8|575.3|30898
1655386550000|2022-06-16 13:35:50|576.1|575.7|576.6|576.2|576.6|576.2|576.1|575.7|1554
1655386560000|2022-06-16 13:36:00|576.5|576.1|576.4|576.2|576.5|576.2|576.4|576.1|0
1655386570000|2022-06-16 13:36:10|576.5|576.3|576.9|576.5|576.9|576.5|576.5|576.3|1286
1655386580000|2022-06-16 13:36:20|577|576.7|577.1|576.7|577.2|576.7|577|576.7|0
1655386590000|2022-06-16 13:36:30|577|576.5|576.8|576.5|577|576.5|576.7|576.5|194
1655386600000|2022-06-16 13:36:40|||||||||100
1655386620000|2022-06-16 13:37:00|577|576.6|577.1|576.7|577.3|577.1|576.8|576.6|2688
1655386630000|2022-06-16 13:37:10|577.2||577.2||577.2||577.2||0
1655386640000|2022-06-16 13:37:20|577.3|576.8|577.3|576.8|577.3|576.8|577.3|576.8|0
1655386650000|2022-06-16 13:37:30|577.1|576.7|577.1|576.8|577.1|576.8|577.1|576.7|100
1655386670000|2022-06-16 13:37:50|577||577.1||577.1||577||0
1655386680000|2022-06-16 13:38:00|577|576.7|576.8|576.6|577|576.7|576.6|576.2|2314
1655386690000|2022-06-16 13:38:10|576.7|576.4|576.1|575.8|576.7|576.6|576.1|575.8|172
1655386700000|2022-06-16 13:38:20|576.4|575.7|576.6|576|576.6|576.1|576.4|575.7|11129
1655386710000|2022-06-16 13:38:30||576.1||576.1||576.1||576.1|0
1655386730000|2022-06-16 13:38:50|576.5|576|576.2|575.8|576.5|576|576.1|575.7|1686
1655386740000|2022-06-16 13:39:00|576.1|575.7|576|575.7|576.1|575.7|575.9|575.7|160
1655386750000|2022-06-16 13:39:10|576.1||576.2||576.2||576.1||0
1655386760000|2022-06-16 13:39:20|576.1||576.1||576.1||576.1||0
1655386780000|2022-06-16 13:39:40|576.2|575.8|576.2|575.9|576.2|575.9|576.2|575.8|0
1655386790000|2022-06-16 13:39:50|576.1|575.8|576|575.7|576.1|575.8|576|575.7|0
1655386800000|2022-06-16 13:40:00|575.9|575.6|575.8|575.4|576|575.6|575.7|575.4|2879
1655386810000|2022-06-16 13:40:10|575.9|575.5|575.8|575.4|576.2|576|575.8|575.4|3710
1655386820000|2022-06-16 13:40:20|575.7|575.3|575.6|575.1|575.7|575.3|575.5|575.1|1383
1655386830000|2022-06-16 13:40:30||575.2||575.2||575.2||575.2|0
1655386840000|2022-06-16 13:40:40|575.7|575.1|575.6|575.2|575.7|575.3|575.3|575|621
1655386850000|2022-06-16 13:40:50||575.3||575.1||575.3||575.1|0
1655386860000|2022-06-16 13:41:00|575.5||575.6||575.6||575.5||0
1655386870000|2022-06-16 13:41:10|575.5|575.2|574.9|574.5|575.6|575.2|574.4|574.1|70832
1655386880000|2022-06-16 13:41:20|574.8|574.4|574.5|574.2|575.5|574.9|574.4|574.2|20538
1655386890000|2022-06-16 13:41:30|574.4|574.1|574.6|574.3|574.6|574.4|574.3|574|23478
1655386900000|2022-06-16 13:41:40|574.5|574.2|574.3|573.8|574.6|574.3|573.9|573.3|6609
1655386910000|2022-06-16 13:41:50|574.2|573.7|574.1|573.7|574.2|573.9|574|573.6|5518
1655386920000|2022-06-16 13:42:00|574|573.6|573.9|573.7|574|573.7|573.9|573.6|1739
1655386930000|2022-06-16 13:42:10|573.8|573.6|574|573.6|574|573.9|573.5|573.4|17732
1655386940000|2022-06-16 13:42:20|573.9|573.5|574.2|574|574.2|574|573.9|573.5|4765
1655386960000|2022-06-16 13:42:40|574.3|573.8|573.9|573.7|574.3|573.8|573.8|573.6|1327
1655386970000|2022-06-16 13:42:50|574|573.5|574.3|573.8|574.5|574|573.8|573.2|2633
1655386980000|2022-06-16 13:43:00|574.4|573.9|575.1|574.6|575.1|574.6|574.2|573.9|1400
1655386990000|2022-06-16 13:43:10|575|574.5|574.8|574.4|575|574.5|574.8|574.4|0
1655387000000|2022-06-16 13:43:20|574.7||574.7||574.7||574.7||0
1655387010000|2022-06-16 13:43:30|574.6|574.2|574.4|574|574.6|574.2|574.3|574|1325
1655387020000|2022-06-16 13:43:40|574.3|574.1|573.9|573.5|574.3|574.1|573.9|573.5|1271
1655387030000|2022-06-16 13:43:50|574|573.6|574.1|573.6|574.2|573.8|574|573.6|191
1655387040000|2022-06-16 13:44:00|574|573.5|573.8|573.3|574|573.5|573.5|573.3|1634
1655387050000|2022-06-16 13:44:10|573.9|573.4|573.9|573.3|573.9|573.6|573.6|573.3|3321
1655387060000|2022-06-16 13:44:20|573.8||573.6||573.8||573.6||0
1655387070000|2022-06-16 13:44:30|573.5|573.4|573.7|573.4|573.8|573.4|573.4|573.3|1336
1655387080000|2022-06-16 13:44:40|573.9|573.5|573.8|573.4|573.9|573.7|573.7|573.4|1043
1655387090000|2022-06-16 13:44:50|573.7||573.7||573.8||573.7||295
1655387100000|2022-06-16 13:45:00|573.6|573.3|573.7|573.2|573.8|573.5|573.4|573.2|4954
1655387110000|2022-06-16 13:45:10|573.8|573.3|573.9|573.5|573.9|573.6|573.7|573.3|1131
1655387120000|2022-06-16 13:45:20|574|573.6|574|573.6|574.3|574|573.7|573.6|13074
1655387130000|2022-06-16 13:45:30|574.1|573.7|574.3|573.9|574.6|574.3|574.1|573.7|24724
1655387140000|2022-06-16 13:45:40|574.1|574|574|573.6|574.5|574|573.8|573.4|5544
1655387150000|2022-06-16 13:45:50|574.1|573.7|574.5|574.1|574.7|574.3|574.1|573.7|3594
1655387160000|2022-06-16 13:46:00|574.7|574.6|575.2|574.9|575.4|575|574.6|574.2|22858
1655387170000|2022-06-16 13:46:10|575.1|575|575.4|575|575.4|575.1|575.1|575|472
1655387180000|2022-06-16 13:46:20|575.3|574.9|574.9|574.7|575.3|574.9|574.9|574.6|2881
1655387190000|2022-06-16 13:46:30|575.1|574.8|575.1|574.7|575.2|574.9|575|574.7|344
1655387200000|2022-06-16 13:46:40|575|574.6|574.8|574.3|575|574.6|574.6|574.3|1538
1655387210000|2022-06-16 13:46:50|574.9|574.4|575.4|575|575.5|575.1|574.9|574.4|241
1655387220000|2022-06-16 13:47:00|575.5|575.1|575.1|574.6|575.5|575.2|575.1|574.6|1667
1655387230000|2022-06-16 13:47:10|575.2|574.5|575|574.5|575.3|574.5|575|574.4|0
1655387240000|2022-06-16 13:47:20|575.1|574.6|575.1|574.6|575.1|574.7|575.1|574.6|0
1655387250000|2022-06-16 13:47:30|575|574.7|575|574.6|575|574.7|575|574.4|0
1655387260000|2022-06-16 13:47:40|575.1|574.7|575.1|574.9|575.1|574.9|575.1|574.7|0
1655387270000|2022-06-16 13:47:50|575|574.8|574.9|574.6|575|574.8|574.9|574.6|0
1655387280000|2022-06-16 13:48:00|574.8|574.5|575|574.6|575.1|574.9|574.6|574.1|10143
1655387290000|2022-06-16 13:48:10|574.9|574.5|574.9|574.5|574.9|574.5|574.8|574.5|0
1655387300000|2022-06-16 13:48:20|575|574.6|575|574.6|575|574.6|575|574.6|0
1655387320000|2022-06-16 13:48:40||574.7||574.7||574.7||574.7|0
1655387330000|2022-06-16 13:48:50|575.1|574.8|575.5|575.1|575.7|575.3|575.1|574.8|3224
1655387340000|2022-06-16 13:49:00|575.6|575.2|575.6|575.2|575.8|575.6|575.5|575.1|30000
1655387360000|2022-06-16 13:49:20|575.4|575.3|575.6|575.3|575.6|575.4|575.4|575.3|250
1655387370000|2022-06-16 13:49:30|575.7|575.2|575.7|575.3|575.8|575.6|575.6|575.2|2000
1655387380000|2022-06-16 13:49:40|575.6|575.4|575.4|575|575.6|575.4|575.2|575|1836
1655387390000|2022-06-16 13:49:50|575.3||575.4||575.4||575.2||168
1655387400000|2022-06-16 13:50:00|575.3|574.9|574.9|574.7|575.3|574.9|574.9|574.7|1083
1655387410000|2022-06-16 13:50:10|574.8|574.6|574.4|574|574.8|574.6|574.3|573.9|1881
1655387420000|2022-06-16 13:50:20|574.3|574.1|574.7|574.3|574.7|574.3|574.3|574.1|55
1655387430000|2022-06-16 13:50:30||574.4||574.3||574.6||574.3|0
1655387440000|2022-06-16 13:50:40|574.6|574.2|574.4|574|574.6|574.2|574.3|574|0
1655387450000|2022-06-16 13:50:50|574.3|574.1|574.7|574.3|574.7|574.3|574.3|574.1|0
1655387460000|2022-06-16 13:51:00|574.8|574.4|574.7|574.5|574.9|574.5|574.7|574.4|1721
1655387470000|2022-06-16 13:51:10|574.6|574.4|574.9|574.6|574.9|574.6|574.6|574.4|693
1655387480000|2022-06-16 13:51:20||574.7||574.6||574.7||574.6|0
1655387490000|2022-06-16 13:51:30|575|574.7|575|574.6|575|574.8|574.8|574.6|593
1655387500000|2022-06-16 13:51:40|574.9|574.7|574.7|574.3|574.9|574.7|574.6|574.2|1029
1655387510000|2022-06-16 13:51:50||574.4||574.4||574.4||574.4|0
1655387520000|2022-06-16 13:52:00|574.8|574.5|575.3|574.8|575.4|574.8|574.8|574.5|536
1655387530000|2022-06-16 13:52:10|575.2|574.9|575.4|575.1|575.4|575.1|575.2|574.9|0
1655387540000|2022-06-16 13:52:20|575.2|575.2|575.8|575.3|575.8|575.3|575.2|575.2|694
1655387550000|2022-06-16 13:52:30|575.7||575.6||575.7||575.6||0
1655387560000|2022-06-16 13:52:40|575.7|575.4|575.9|575.5|575.9|575.5|575.5|575.4|171
1655387570000|2022-06-16 13:52:50|575.5|575.4|575.9|575.5|575.9|575.5|575.5|575.4|15000
1655387580000|2022-06-16 13:53:00|575.8|575.4|575.8|575.3|575.8|575.4|575.7|575.3|1384
1655387590000|2022-06-16 13:53:10|575.7||575.7||575.7||575.7||0
1655387600000|2022-06-16 13:53:20|575.8|575.4|576|575.6|576.3|575.9|575.8|575.4|1148
1655387610000|2022-06-16 13:53:30|576.1|575.5|575.9|575.6|576.1|575.6|575.8|575.5|0
1655387620000|2022-06-16 13:53:40||575.5||575.6||575.6||575.5|0
1655387630000|2022-06-16 13:53:50|575.8|575.5|575.3|575|575.8|575.5|575.3|575|2620
1655387640000|2022-06-16 13:54:00|575.4||575.5||575.5||575.4||0
1655387650000|2022-06-16 13:54:10|575.6|575.1|575.7|575.4|575.7|575.4|575.6|575.1|192
1655387660000|2022-06-16 13:54:20|575.8|575.5|576.7|576.2|576.8|576.3|575.8|575.5|1342
1655387670000|2022-06-16 13:54:30|576.8|576.4|576.9|576.4|577|576.6|576.8|576.4|200
1655387680000|2022-06-16 13:54:40|576.8|576.5|576.9|576.5|576.9|576.5|576.7|576.5|0
1655387690000|2022-06-16 13:54:50|576.8|576.4|576.9|576.4|576.9|576.4|576.7|576.4|1128
1655387700000|2022-06-16 13:55:00|577|576.5|577.1|576.6|577.2|576.6|577|576.5|200
1655387710000|2022-06-16 13:55:10|577.2|576.7|577.6|577|577.7|577.1|577.2|576.7|1297
1655387720000|2022-06-16 13:55:20|577.7|577.6|577.9|577.4|578.1|577.6|577.6|577.1|4464
1655387730000|2022-06-16 13:55:30|578|577.5|578.1|577.6|578.1|577.6|577.9|577.5|0
1655387740000|2022-06-16 13:55:40|578|577.4|577.9|577.5|578|577.5|577.5|577.4|10168
1655387750000|2022-06-16 13:55:50||577.3||577.3||577.3||577.3|0
1655387760000|2022-06-16 13:56:00|577.8|577.2|577.3|576.9|577.8|577.2|577.2|576.9|0
1655387770000|2022-06-16 13:56:10|577.4||577.4||577.4||577.4||0
1655387780000|2022-06-16 13:56:20|577.3|576.8|577.3|577|577.4|577|577.3|576.8|1558
1655387790000|2022-06-16 13:56:30|577.4|576.9|576.7|576.4|577.4|576.9|576.7|576.4|1745
1655387800000|2022-06-16 13:56:40|576.6|576.3|576.5|576|576.6|576.3|576.5|576|0
1655387810000|2022-06-16 13:56:50|576.4|575.9|576.5|576.1|576.7|576.1|576.3|575.8|1942
1655387820000|2022-06-16 13:57:00|576.6||576.5||576.6||576.5||0
1655387830000|2022-06-16 13:57:10|576.4|576|576.4|576|576.4|576.1|576.4|576|100
1655387840000|2022-06-16 13:57:20|576.5|576.1|576.6|576.2|576.6|576.4|576.5|576.1|712
1655387850000|2022-06-16 13:57:30|576.5|576.1|576.5|576.1|576.5|576.1|576.4|576.1|0
1655387860000|2022-06-16 13:57:40|576.6|576.2|576.6|576.2|576.6|576.2|576.6|576.2|0
1655387870000|2022-06-16 13:57:50|576.5|576.3|577|576.6|577|576.6|576.5|576.3|1472
1655387880000|2022-06-16 13:58:00|577.1|576.7|577.2|576.8|577.2|576.8|577.1|576.6|0
1655387890000|2022-06-16 13:58:10|577.3|576.9|577.9|577.5|577.9|577.5|577.3|576.9|3843
1655387900000|2022-06-16 13:58:20|577.8||577.9||577.9||577.8||0
1655387910000|2022-06-16 13:58:30|577.8|577.6|577.9|577.6|577.9|577.6|577.8|577.6|0
1655387920000|2022-06-16 13:58:40|578|577.7|578|577.8|578.4|578|578|577.7|1141
1655387930000|2022-06-16 13:58:50|577.9|577.6|577.3|576.9|577.9|577.6|577.3|576.9|871
1655387940000|2022-06-16 13:59:00|577.2|576.8|577.1|576.6|577.2|576.8|577.1|576.5|0
1655387950000|2022-06-16 13:59:10|577|576.7|577|576.6|577|576.7|577|576.6|0
1655387960000|2022-06-16 13:59:20|577.1|576.8|577.5|577.1|577.6|577.3|577.1|576.8|2027
1655387970000|2022-06-16 13:59:30|577.4|577|576.9|576.5|577.4|577|576.9|576.5|0
1655387980000|2022-06-16 13:59:40|576.8||576.8||576.8||576.8||0
1655387990000|2022-06-16 13:59:50|576.7|576.4|576.6|576.3|576.7|576.4|576.6|576.1|692
1655388000000|2022-06-16 14:00:00|576.5|576.2|575.6|575.2|576.5|576.2|575.6|575.2|1025
1655388010000|2022-06-16 14:00:10|575.5|575.1|575.5|575|575.6|575.1|575.5|575|0
1655388020000|2022-06-16 14:00:20|575.6|575.1|575.7|575.3|576.2|575.8|575.6|575.1|1752
1655388030000|2022-06-16 14:00:30|575.8|575.2|575.7|575.2|575.8|575.2|575.7|575.2|0
1655388040000|2022-06-16 14:00:40|575.6|575.1|575.3|575|575.6|575.1|575.3|575|0
1655388050000|2022-06-16 14:00:50|575.4|575.1|575.6|575.2|575.6|575.2|575.4|575.1|0
1655388060000|2022-06-16 14:01:00|575.5|575.1|575.4|575|575.5|575.2|575.2|575|183
1655388070000|2022-06-16 14:01:10|575.5||575.5||575.6||575.4||0
1655388080000|2022-06-16 14:01:20||575.2||575.2||575.4||575.2|0
1655388090000|2022-06-16 14:01:30|575.4|575.3|575.5|575|575.5|575.3|575.3|575|855
1655388100000|2022-06-16 14:01:40|575.4|575.1|575.4|575.1|575.4|575.1|575.4|575.1|0
1655388110000|2022-06-16 14:01:50|575.5|575|575.8|575.4|575.8|575.6|575.5|575|824
1655388120000|2022-06-16 14:02:00|575.7|575.3|575.5|575|575.7|575.3|575.5|575|0
1655388130000|2022-06-16 14:02:10|575.6|575.2|575.3|575|575.6|575.2|575.2|575|183
1655388140000|2022-06-16 14:02:20|575.4|575.1|575.5|575.3|575.5|575.3|575.4|575.1|256
1655388150000|2022-06-16 14:02:30|575.4|575.1|575.3|575.1|575.4|575.1|575.3|575.1|15
1655388160000|2022-06-16 14:02:40|575.2|575|575.3|575|575.3|575|575.2|575|0
1655388170000|2022-06-16 14:02:50|575.2|574.9|575|574.6|575.2|574.9|574.8|574.5|2679
1655388180000|2022-06-16 14:03:00|574.9|574.7|575|574.6|575|574.8|574.9|574.6|0
1655388190000|2022-06-16 14:03:10|574.9||574.9||574.9||574.9||0
1655388200000|2022-06-16 14:03:20|575|574.7|575|574.7|575|574.8|575|574.7|1000
1655388210000|2022-06-16 14:03:30|575.2|574.8|575.4|574.9|575.4|575|575|574.6|9100
1655388220000|2022-06-16 14:03:40|575.3|574.8|574.7|574.4|575.3|574.8|574.7|574.4|1597
1655388230000|2022-06-16 14:03:50||574.3||574.2||574.3||574.2|0
1655388240000|2022-06-16 14:04:00|574.6|574.1|574.7|574.2|574.7|574.3|574.5|574.1|0
1655388250000|2022-06-16 14:04:10|574.6|574.3|574.4|574.1|574.6|574.3|574.4|574.1|3
1655388260000|2022-06-16 14:04:20|574.5|574.2|574.5|574.2|574.6|574.2|574.5|574.2|0
1655388270000|2022-06-16 14:04:30|574.4|574.3|574.7|574.4|574.7|574.4|574.3|574.3|1026
1655388280000|2022-06-16 14:04:40|574.6||574.6||574.7||574.6||0
1655388290000|2022-06-16 14:04:50|574.5|574.3|574.6|574.2|574.6|574.3|574.5|574.2|437
1655388300000|2022-06-16 14:05:00|574.5|574|574.2|573.7|574.5|574|574.1|573.7|1197
1655388310000|2022-06-16 14:05:10|574.1||574.1||574.1||574.1||0
1655388320000|2022-06-16 14:05:20|574.2|573.8|574.2|573.8|574.5|574.1|574.2|573.8|1530
1655388340000|2022-06-16 14:05:40|574.1|573.7|574.2|573.7|574.2|573.7|574.1|573.7|0
1655388350000|2022-06-16 14:05:50|574.1||574.1||574.1||574.1||0
1655388360000|2022-06-16 14:06:00|574.2|573.8|574.7|574.4|575|574.6|574.2|573.8|2432
1655388370000|2022-06-16 14:06:10|574.6|574.3|574.8|574.4|574.8|574.4|574.6|574.2|111
1655388380000|2022-06-16 14:06:20|574.7|574.3|574.6|574.2|574.7|574.3|574.6|574.1|0
1655388390000|2022-06-16 14:06:30|574.7|574.1|574.5|574.2|574.8|574.2|574.4|574.1|715
1655388400000|2022-06-16 14:06:40|574.4||574.5||574.5||574.4||0
1655388410000|2022-06-16 14:06:50|574.6|574.3|575.1|574.7|575.1|574.7|574.6|574.3|638
1655388420000|2022-06-16 14:07:00|575|574.6|574.6|574.3|575|574.6|574.6|574.3|101
1655388430000|2022-06-16 14:07:10|574.5|574.2|574.4|574|574.8|574.3|574.2|573.8|930
1655388440000|2022-06-16 14:07:20|574.3||574.3||574.4||574.3||0
1655388460000|2022-06-16 14:07:40|574.2||574.2||574.2||574.2||22
1655388470000|2022-06-16 14:07:50|574.3|573.9|574.1|573.7|574.3|573.9|574.1|573.7|389
1655388480000|2022-06-16 14:08:00|574.2|573.8|574.1|573.8|574.2|574.1|574.1|573.8|595
1655388500000|2022-06-16 14:08:20|574|573.7|573.7|573.3|574|573.7|573.6|573.3|792
1655388510000|2022-06-16 14:08:30|573.8|573.4|574|573.6|574|573.6|573.8|573.4|322
1655388530000|2022-06-16 14:08:50|574.1|573.7|574.2|574|574.2|574|574|573.7|8783
1655388540000|2022-06-16 14:09:00|574.1|573.8|574|573.6|574.1|573.9|574|573.5|445
1655388550000|2022-06-16 14:09:10|573.9|573.7|573.9|573.6|573.9|573.7|573.8|573.5|0
1655388560000|2022-06-16 14:09:20|573.8|573.5|574.1|573.9|574.1|573.9|573.8|573.5|2016
1655388570000|2022-06-16 14:09:30|574.2|574|574.6|574.1|574.6|574.2|574.2|574|2250
1655388580000|2022-06-16 14:09:40|574.2|574.2|574.7|574.4|574.7|574.4|574.2|574.1|149
1655388590000|2022-06-16 14:09:50|574.8||574.7||574.8||574.6||0
1655388600000|2022-06-16 14:10:00|574.6|574.6|574.5|574.2|574.6|574.6|574.5|574.2|756
1655388610000|2022-06-16 14:10:10|574.4|574.1|574.1|573.9|574.4|574.1|574.1|573.9|627
1655388620000|2022-06-16 14:10:20|574|573.8|573.8|573.4|574|573.9|573.8|573.4|0
1655388630000|2022-06-16 14:10:30|573.7|573.3|573.6|573.3|573.7|573.4|573.5|573.2|469
1655388640000|2022-06-16 14:10:40||573.2||573.2||573.2||573.2|0
1655388650000|2022-06-16 14:10:50||573.3||573.3||573.3||573.2|0
1655388660000|2022-06-16 14:11:00|573.7||573.7||573.7||573.7||0
1655388670000|2022-06-16 14:11:10|573.6|573.4|573.6|573.3|573.6|573.5|573.6|573.3|0
1655388680000|2022-06-16 14:11:20||573.2||573.2||573.2||573.2|0
1655388700000|2022-06-16 14:11:40|573.7|573.3|573.9|573.5|574|573.7|573.6|573.2|10912
1655388710000|2022-06-16 14:11:50|573.7||573.7||573.7||573.7||0
1655388720000|2022-06-16 14:12:00|573.6|573.4|573.7|573.6|573.7|573.6|573.5|573.4|179
1655388730000|2022-06-16 14:12:10|573.9|573.5|573.7|573.4|573.9|573.5|573.7|573.4|2096
1655388740000|2022-06-16 14:12:20|573.8||573.8||573.8||573.8||0
1655388760000|2022-06-16 14:12:40|573.7||573.7||573.7||573.7||0
1655388770000|2022-06-16 14:12:50||573.3||573.3||573.3||573.3|0
1655388780000|2022-06-16 14:13:00|573.8|573.4|574.1|573.7|574.1|573.7|573.8|573.4|401
1655388790000|2022-06-16 14:13:10|574.2||574.1||574.2||574.1||0
1655388800000|2022-06-16 14:13:20|574.2|573.8|574.7|574.4|574.7|574.4|574.2|573.8|2250
1655388810000|2022-06-16 14:13:30|574.8|574.5|574.4|574.1|574.8|574.5|574.3|574.1|1495
1655388820000|2022-06-16 14:13:40|574.5||574.3||574.5||574.3||0
1655388840000|2022-06-16 14:14:00|574.5|574.2|574.6|574.1|574.7|574.3|574.5|574.1|108
1655388850000|2022-06-16 14:14:10|574.7|574.2|575|574.6|575|574.6|574.7|574.2|762
1655388860000|2022-06-16 14:14:20|575.2|575.1|575.3|575|575.5|575.2|575.1|574.7|22334
1655388870000|2022-06-16 14:14:30|575.2|574.9|574.9|574.5|575.2|574.9|574.9|574.5|844
1655388880000|2022-06-16 14:14:40|574.8|574.4|574.7|574.3|574.9|574.8|574.6|574.3|3523
1655388890000|2022-06-16 14:14:50|574.6|574.2|574.3|574.1|574.6|574.2|574.2|573.9|105
1655388900000|2022-06-16 14:15:00|574.2|574|574.3|574|574.3|574|574|573.6|651
1655388910000|2022-06-16 14:15:10|574.2|573.9|574.2|573.8|574.5|574.2|574|573.8|5531
1655388920000|2022-06-16 14:15:20|574.3||574.1||574.3||574.1||0
1655388930000|2022-06-16 14:15:30|574.2||574||574.2||574||0
1655388940000|2022-06-16 14:15:40|574.1||574||574.1||574||0
1655388950000|2022-06-16 14:15:50|574.1|573.9|574.1|573.8|574.1|573.9|574.1|573.8|1397
1655388960000|2022-06-16 14:16:00|574.2|573.9|574.4|574|574.4|574|574.2|573.9|272
1655388970000|2022-06-16 14:16:10|574.3|573.9|574.2|573.8|574.3|573.9|574.2|573.8|0
1655388980000|2022-06-16 14:16:20||574||574||574||574|0
1655388990000|2022-06-16 14:16:30|574.3|574.1|574.2|574|574.4|574.1|574.2|574|202
1655389000000|2022-06-16 14:16:40|574.1|573.9|574.2|573.8|574.2|573.9|574|573.8|968
1655389010000|2022-06-16 14:16:50|574.3|573.9|574.5|574.2|574.7|574.4|574.2|573.9|673
1655389020000|2022-06-16 14:17:00|574.4|574.1|574.4|574.1|574.4|574.1|574.4|574.1|0
1655389030000|2022-06-16 14:17:10|574.5|574|574.1|573.8|574.5|574|573.9|573.6|2125
1655389040000|2022-06-16 14:17:20|574.2|573.9|574.1|573.9|574.2|573.9|574.1|573.9|0
1655389050000|2022-06-16 14:17:30|574||574.1||574.1||574||0
1655389070000|2022-06-16 14:17:50|574|573.8|574|573.8|574|573.8|574|573.8|437
1655389080000|2022-06-16 14:18:00|574.1||574.1||574.1||574.1||0
1655389090000|2022-06-16 14:18:10|573.9|573.6|573.9|573.6|573.9|573.6|573.9|573.6|14
1655389110000|2022-06-16 14:18:30|573.8|573.7|573.7|573.4|573.8|573.7|573.7|573.4|0
1655389120000|2022-06-16 14:18:40|573.6||573.5||573.6||573.5||0
1655389130000|2022-06-16 14:18:50|573.6|573.5|573.5|573.2|573.7|573.5|573.5|573.2|2058
1655389140000|2022-06-16 14:19:00|573.4||573.4||573.4||573.3||0
1655389150000|2022-06-16 14:19:10|573.3|573|573|572.7|573.3|573|572.7|572.5|35364
1655389160000|2022-06-16 14:19:20|572.9|572.6|572.6|572.4|572.9|572.7|572.6|572.4|1385
1655389170000|2022-06-16 14:19:30|572.5|572.3|572.3|572|572.5|572.3|572.3|572|3642
1655389180000|2022-06-16 14:19:40|572.2|571.8|572.2|572|572.5|572.2|572.1|571.7|10146
1655389190000|2022-06-16 14:19:50|572.3|572.2|572.2|571.9|572.5|572.2|572.2|571.9|17
1655389200000|2022-06-16 14:20:00|572.1|571.8|572.5|572.2|572.5|572.3|572|571.8|7245
1655389210000|2022-06-16 14:20:10|572.6|572.3|572.6|572.2|572.9|572.7|572.3|572.1|26662
1655389220000|2022-06-16 14:20:20|572.5|572.4|572.3|572|572.6|572.4|572.3|572|4227
1655389230000|2022-06-16 14:20:30||572.1||572.1||572.1||572.1|0
1655389240000|2022-06-16 14:20:40|572.2|572|572|571.5|572.2|572|571.8|571.3|140
1655389250000|2022-06-16 14:20:50||571.6||571.6||571.6||571.6|0
1655389280000|2022-06-16 14:21:20|572.1|571.7|572.5|572.2|572.8|572.4|572.1|571.7|18007
1655389290000|2022-06-16 14:21:30|572.4|572.1|572.3|572|572.4|572.2|572.2|572|380
1655389300000|2022-06-16 14:21:40|572.1|571.9|572.5|572.1|572.5|572.2|572.1|571.9|763
1655389310000|2022-06-16 14:21:50|572.4|572.4|572.5|572.2|572.5|572.4|572.4|572.1|2
1655389320000|2022-06-16 14:22:00|572.3|572.1|572.3|572.2|572.3|572.2|572.3|572.1|0
1655389330000|2022-06-16 14:22:10|572.5|572.4|572.8|572.5|573|572.5|572.5|572.4|2470
1655389340000|2022-06-16 14:22:20|572.7|572.4|572.4|572.2|572.7|572.4|572.4|572.2|451
1655389360000|2022-06-16 14:22:40|572.6|572.3|572.6|572.2|572.6|572.3|572.6|572.2|370
1655389370000|2022-06-16 14:22:50|572.4|572.1|572.4|572.3|572.4|572.3|572.4|572.1|0
1655389380000|2022-06-16 14:23:00|572.6|572.4|573.1|572.9|573.1|572.9|572.6|572.3|686
1655389390000|2022-06-16 14:23:10|573|572.8|573|572.6|573|572.8|572.9|572.5|1890
1655389410000|2022-06-16 14:23:30|572.9|572.5|572.8|572.4|572.9|572.5|572.7|572.4|1744
1655389440000|2022-06-16 14:24:00|572.9|572.3|573.2|572.9|573.2|573|572.9|572.3|1316
1655389450000|2022-06-16 14:24:10|573.1|572.8|573.1|572.8|573.1|572.8|572.9|572.5|0
1655389460000|2022-06-16 14:24:20|573.2||573.2||573.2||573.2||0
1655389470000|2022-06-16 14:24:30|573|572.9|573.6|573.2|573.6|573.2|573|572.9|1400
1655389480000|2022-06-16 14:24:40|573.4|573.1|573.4|573|573.4|573.1|573.1|572.9|869
1655389490000|2022-06-16 14:24:50|573.2||573.2||573.2||573.2||0
1655389500000|2022-06-16 14:25:00|573.3|573.1|573.9|573.4|573.9|573.4|573.3|573|1594
1655389510000|2022-06-16 14:25:10|573.8||573.8||573.8||573.8||0
1655389520000|2022-06-16 14:25:20|573.9|573.5|574.1|573.8|574.5|574.4|573.6|573.5|29837
1655389530000|2022-06-16 14:25:30||573.9||573.8||573.9||573.8|0
1655389540000|2022-06-16 14:25:40|574.3|573.9|574.6|574.3|574.7|574.3|574.3|573.9|750
1655389550000|2022-06-16 14:25:50|574.7|574.4|574.7|574.3|574.7|574.4|574.7|574.3|0
1655389560000|2022-06-16 14:26:00|574.5||574.5||574.5||574.5||0
1655389570000|2022-06-16 14:26:10|574.7|574.4|575.1|574.7|575.1|574.7|574.7|574.4|271
1655389580000|2022-06-16 14:26:20|575|575|574.4|574.1|575|575|574.3|574.1|4725
1655389590000|2022-06-16 14:26:30|574.3|574.2|574.6|574.1|574.6|574.2|574.3|574.1|1
1655389600000|2022-06-16 14:26:40|574.7|574|574.7|574.3|574.7|574.4|574.7|574|1164
1655389610000|2022-06-16 14:26:50|574.6|574.2|574.4|574|574.6|574.2|574.4|574|0
1655389620000|2022-06-16 14:27:00|574.5|574.1|574.6|574.2|574.6|574.2|574.5|574.1|0
1655389630000|2022-06-16 14:27:10|574.5|574.1|573.9|573.5|574.5|574.1|573.9|573.5|1617
1655389640000|2022-06-16 14:27:20|574|573.6|573.9|573.6|574|573.6|573.8|573.5|3000
1655389650000|2022-06-16 14:27:30|573.8|573.5|573.7|573.3|573.8|573.5|573.6|573.2|172
1655389660000|2022-06-16 14:27:40|573.6||573.7||573.7||573.5||0
1655389670000|2022-06-16 14:27:50|573.6|573.4|573.7|573.5|573.7|573.5|573.4|572.9|1976
1655389680000|2022-06-16 14:28:00|573.6|573.4|573.5|573.3|573.7|573.5|573.5|573.3|0
1655389690000|2022-06-16 14:28:10|573.7|573.4|574.3|573.9|574.3|574|573.7|573.4|3293
1655389700000|2022-06-16 14:28:20|574.4|574.1|574.4|574.1|574.4|574.2|574.2|574.1|180
1655389710000|2022-06-16 14:28:30|574.3|573.9|574.3|573.9|574.3|573.9|574.3|573.9|1556
1655389720000|2022-06-16 14:28:40|574.4|574.1|574.2|573.9|574.4|574.1|574.2|573.9|0
1655389740000|2022-06-16 14:29:00|574.4|574|574.8|574.5|575.3|575|574.4|574|4033
1655389750000|2022-06-16 14:29:10|574.9||574.9||574.9||574.9||0
1655389760000|2022-06-16 14:29:20||574.6||574.6||574.6||574.6|0
1655389770000|2022-06-16 14:29:30|574.8|574.5|574.8|574.5|574.9|574.5|574.7|574.5|142
1655389780000|2022-06-16 14:29:40|574.7|574.3|574.7|574.3|574.7|574.3|574.6|574.2|166
1655389790000|2022-06-16 14:29:50|574.6||574.6||574.6||574.6||0
1655389800000|2022-06-16 14:30:00|574.5|574.2|574.3|574|574.5|574.2|574|573.6|4917
1655389810000|2022-06-16 14:30:10|574.2|573.9|574.2|573.8|574.3|573.9|574.1|573.8|1286
1655389820000|2022-06-16 14:30:20|574.1|573.7|573.9|573.7|574.1|573.7|573.8|573.6|2068
1655389830000|2022-06-16 14:30:30|573.8|573.5|573.9|573.5|573.9|573.5|573.8|573.5|4
1655389840000|2022-06-16 14:30:40|573.8||573.9||573.9||573.8||0
1655389850000|2022-06-16 14:30:50|573.8|573.6|573.8|573.6|573.8|573.6|573.8|573.6|0
1655389860000|2022-06-16 14:31:00|573.7|573.5|573.8|573.5|573.8|573.5|573.6|573.4|4504
1655389870000|2022-06-16 14:31:10||573.4||573.4||573.4||573.4|0
1655389880000|2022-06-16 14:31:20||573.5||573.4||573.5||573.4|0
1655389900000|2022-06-16 14:31:40|573.9|573.5|574.5|574.2|574.7|574.4|573.9|573.5|2459
1655389910000|2022-06-16 14:31:50|574.4|574.1|574.4|574.1|574.4|574.1|574.4|574.1|683
1655389920000|2022-06-16 14:32:00|574.5|574|574.3|574|574.6|574.1|574.3|574|0
1655389930000|2022-06-16 14:32:10||574.1||574||574.1||574|18
1655389940000|2022-06-16 14:32:20|574.2|573.9|574|573.8|574.2|573.9|574|573.8|867
1655389950000|2022-06-16 14:32:30||573.9||573.8||573.9||573.8|0
1655389960000|2022-06-16 14:32:40|573.9|573.7|573.8|573.5|573.9|573.7|573.7|573.2|878
1655389970000|2022-06-16 14:32:50|573.9|573.6|574.3|573.9|574.3|574.1|573.9|573.6|2141
1655389980000|2022-06-16 14:33:00|574.1|573.8|574.3|574|574.3|574|574|573.6|107
1655389990000|2022-06-16 14:33:10|574.4|574.1|574.5|574.1|574.5|574.1|574.4|574.1|0
1655390000000|2022-06-16 14:33:20|574.6|574.2|574.4|574|574.6|574.3|574.3|574|2606
1655390010000|2022-06-16 14:33:30|574.5|574.1|574.5|574.1|574.5|574.1|574.4|574.1|0
1655390020000|2022-06-16 14:33:40|574.6|574.2|574.7|574.2|574.7|574.4|574.4|574.2|96
1655390030000|2022-06-16 14:33:50||574.3||574.2||574.3||574.2|0
1655390040000|2022-06-16 14:34:00|574.6|574.1|574.4|574|574.6|574.1|574.4|574|0
1655390050000|2022-06-16 14:34:10|574.3|573.9|574.3|573.9|574.3|573.9|574.1|573.7|768
1655390060000|2022-06-16 14:34:20|574.2|573.8|574.2|573.8|574.2|573.8|574.2|573.8|0
1655390070000|2022-06-16 14:34:30|574.3|573.9|574.3|573.9|574.4|574.2|574.3|573.9|1745
1655390100000|2022-06-16 14:35:00|574.2|573.8|573.7|573.3|574.2|573.8|573.7|573.3|1882
1655390110000|2022-06-16 14:35:10|573.6|573.2|573.7|573.3|573.7|573.3|573.6|573.2|0
1655390120000|2022-06-16 14:35:20|573.6|573.5|573.6|573.3|573.6|573.5|573.6|573.3|15
1655390130000|2022-06-16 14:35:30||573.2||573.2||573.2||573.2|300
1655390140000|2022-06-16 14:35:40|573.7|573.3|573.5|573.1|573.7|573.4|573.5|573.1|225
1655390150000|2022-06-16 14:35:50|573.4|573|573.1|572.6|573.4|573|573|572.6|177
1655390160000|2022-06-16 14:36:00|573||572.9||573||572.8||0
1655390170000|2022-06-16 14:36:10|573|572.5|573.5|573.2|573.5|573.2|572.9|572.5|2607
1655390180000|2022-06-16 14:36:20|573.4||573.4||573.4||573.4||0
1655390190000|2022-06-16 14:36:30|573.3|573.3|573.6|573.3|573.7|573.3|573.3|573.3|293
1655390200000|2022-06-16 14:36:40|573.5|573.2|573.3|573.2|573.5|573.2|573.3|573.2|3271
1655390210000|2022-06-16 14:36:50|573.2|573|572.9|572.7|573.2|573|572.9|572.6|179
1655390220000|2022-06-16 14:37:00|572.8|572.8|573|572.7|573|572.9|572.8|572.7|302
1655390230000|2022-06-16 14:37:10|572.9|572.8|573|572.7|573|572.8|572.8|572.6|19
1655390240000|2022-06-16 14:37:20|572.9||572.9||573||572.9||0
1655390250000|2022-06-16 14:37:30|573|572.8|573|572.7|573|572.8|573|572.7|217
1655390270000|2022-06-16 14:37:50|572.9||573||573||572.9||0
1655390280000|2022-06-16 14:38:00|572.9||573||573||572.9||0
1655390290000|2022-06-16 14:38:10|572.9|572.8|573|572.7|573.1|572.8|572.8|572.5|1070
1655390310000|2022-06-16 14:38:30|572.9||572.8||572.9||572.8||0
1655390320000|2022-06-16 14:38:40|572.7|572.5|573.3|573|573.5|573.1|572.7|572.5|3049
1655390330000|2022-06-16 14:38:50|573.4|573.1|573.3|573|573.6|573.3|573.3|573|420
1655390340000|2022-06-16 14:39:00|573.4|573.1|573.3|573.1|573.4|573.1|573.2|573.1|0
1655390350000|2022-06-16 14:39:10|573.2|573|572.8|572.5|573.3|573|572.8|572.5|108
1655390360000|2022-06-16 14:39:20|572.9|572.6|572.9|572.6|572.9|572.6|572.9|572.6|440
1655390370000|2022-06-16 14:39:30|572.8|572.5|572.8|572.4|572.8|572.5|572.7|572.4|62
1655390380000|2022-06-16 14:39:40|572.7||572.7||572.7||572.7||0
1655390390000|2022-06-16 14:39:50|572.6|572.3|572.6|572.1|572.6|572.3|572.6|572.1|0
1655390400000|2022-06-16 14:40:00|572.7|572.3|572.7|572.4|572.7|572.5|572.5|572.3|684
1655390410000|2022-06-16 14:40:10||572.3||572.3||572.3||572.3|0
1655390420000|2022-06-16 14:40:20|572.6|572.4|572.7|572.4|572.7|572.4|572.6|572.4|1000
1655390440000|2022-06-16 14:40:40|572.6|572.3|572.6|572.3|572.6|572.3|572.6|572.3|43
1655390450000|2022-06-16 14:40:50|572.7|572.4|572.7|572.4|572.7|572.5|572.6|572.4|0
1655390460000|2022-06-16 14:41:00|572.6|572.3|572.4|572.3|572.6|572.4|572.4|572.3|0
1655390470000|2022-06-16 14:41:10|572.5|572.1|572.2|571.8|572.5|572.1|572.2|571.8|665
1655390490000|2022-06-16 14:41:30|572.1|571.7|571.9|571.6|572.1|571.7|571.9|571.6|0
1655390500000|2022-06-16 14:41:40|572|571.7|572.2|572|572.2|572|572|571.7|1556
1655390510000|2022-06-16 14:41:50|572.1|571.9|572.1|571.9|572.1|571.9|572.1|571.8|0
1655390520000|2022-06-16 14:42:00|572||572||572||572||0
1655390530000|2022-06-16 14:42:10|572.1|572|572.1|571.9|572.1|572|572.1|571.9|608
1655390540000|2022-06-16 14:42:20|572|571.8|572.1|571.7|572.1|571.8|571.9|571.6|444
1655390550000|2022-06-16 14:42:30|572|571.6|571.8|571.3|572|571.6|571.8|571.3|0
1655390560000|2022-06-16 14:42:40||571.4||571.4||571.4||571.4|0
1655390570000|2022-06-16 14:42:50|571.7|571.5|571.7|571.4|571.7|571.5|571.7|571.4|0
1655390580000|2022-06-16 14:43:00|571.8|571.5|571.8|571.5|571.8|571.6|571.8|571.5|1157
1655390590000|2022-06-16 14:43:10|571.9|571.6|572.2|571.8|572.2|571.9|571.8|571.6|702
1655390600000|2022-06-16 14:43:20|572.3|571.9|572.4|572.2|572.5|572.2|572.3|571.9|6643
1655390610000|2022-06-16 14:43:30|572.5|572.3|572.5|572.2|572.5|572.3|572.5|572.2|332
1655390620000|2022-06-16 14:43:40|572.4|572.1|572.3|571.8|572.4|572.1|572.1|571.8|815
1655390630000|2022-06-16 14:43:50|572.2|571.7|572|571.7|572.2|571.7|571.9|571.6|0
1655390640000|2022-06-16 14:44:00||571.6||571.6||571.6||571.6|0
1655390650000|2022-06-16 14:44:10|571.9|571.7|571.6|571.2|571.9|571.7|571.6|571.2|1491
1655390660000|2022-06-16 14:44:20|571.5|571.3|571.5|571.2|571.5|571.3|571.5|571.2|0
1655390670000|2022-06-16 14:44:30|571.4||571.5||571.5||571.4||0
1655390690000|2022-06-16 14:44:50|571.4|571.1|571.3|571|571.5|571.1|571.3|571|698
1655390700000|2022-06-16 14:45:00|571.2|570.9|571.1|570.7|571.2|570.9|571.1|570.7|1250
1655390720000|2022-06-16 14:45:20|571|570.8|571.1|570.8|571.2|570.9|570.9|570.8|590
1655390730000|2022-06-16 14:45:30|571|570.7|571|570.7|571|570.8|570.9|570.7|19
1655390740000|2022-06-16 14:45:40|570.9|570.6|570.8|570.5|570.9|570.6|570.7|570.5|1687
1655390750000|2022-06-16 14:45:50|570.7|570.6|571|570.8|571|570.8|570.7|570.5|2019
1655390760000|2022-06-16 14:46:00|571.1|570.9|571.5|571.1|571.7|571.4|571.1|570.9|1162
1655390770000|2022-06-16 14:46:10|571.6|571.3|571.7|571.3|571.7|571.5|571.6|571.3|0
1655390780000|2022-06-16 14:46:20|571.6|571.2|571.6|571.3|571.6|571.3|571.6|571.2|25
1655390790000|2022-06-16 14:46:30|571.5|571.2|571.6|571.3|571.6|571.3|571.5|571.2|85
1655390800000|2022-06-16 14:46:40|571.5|571.2|571|570.6|571.5|571.2|571|570.6|946
1655390820000|2022-06-16 14:47:00|570.9|570.5|570.8|570.5|570.9|570.5|570.8|570.5|0
1655390830000|2022-06-16 14:47:10|570.9|570.6|571|570.6|571|570.6|570.9|570.6|1000
1655390840000|2022-06-16 14:47:20|570.9|570.7|570.9|570.8|570.9|570.8|570.9|570.7|0
1655390850000|2022-06-16 14:47:30|571|570.9|571|570.8|571.2|570.9|571|570.8|482
1655390860000|2022-06-16 14:47:40|570.9||570.9||571||570.9||0
1655390870000|2022-06-16 14:47:50|570.8|570.6|570.9|570.6|570.9|570.6|570.8|570.5|5
1655390890000|2022-06-16 14:48:10|571|570.8|570.8|570.6|571.1|570.9|570.8|570.5|16
1655390920000|2022-06-16 14:48:40|570.9|570.7|571|570.7|571.1|570.8|570.9|570.7|221
1655390930000|2022-06-16 14:48:50|571.1|570.8|571.2|570.9|571.2|571|571.1|570.8|220
1655390940000|2022-06-16 14:49:00|571.1|571|570.9|570.6|571.1|571|570.9|570.6|4000
1655390950000|2022-06-16 14:49:10||570.7||570.7||570.7||570.7|0
1655390960000|2022-06-16 14:49:20|571.1|571|570.7|570.6|571.1|571|570.7|570.5|21641
1655390970000|2022-06-16 14:49:30|570.8||570.7||570.8||570.7||1369
1655390980000|2022-06-16 14:49:40|570.8|570.7|570.9|570.7|571|570.9|570.8|570.7|7531
1655390990000|2022-06-16 14:49:50|570.8|570.6|570.7|570.6|570.8|570.6|570.7|570.6|78
1655391000000|2022-06-16 14:50:00|570.8|570.5|570.9|570.8|570.9|570.8|570.7|570.5|6588
1655391010000|2022-06-16 14:50:10|571|570.9|571.1|570.8|571.2|570.9|571|570.8|1025
1655391020000|2022-06-16 14:50:20|570.9|570.6|570.7|570.6|570.9|570.6|570.7|570.6|204
1655391030000|2022-06-16 14:50:30|570.6|570.5|570.7|570.6|570.7|570.6|570.6|570.5|3106
1655391040000|2022-06-16 14:50:40|570.8|570.7|570.8|570.7|571.2|570.9|570.8|570.7|7598
1655391050000|2022-06-16 14:50:50||570.6||570.6||570.6||570.6|188
1655391060000|2022-06-16 14:51:00|570.7|570.5|570.7|570.5|570.8|570.6|570.6|570.5|4167
1655391080000|2022-06-16 14:51:20|570.6|570.4|570.5|570.3|570.6|570.4|570.4|570.2|10678
1655391090000|2022-06-16 14:51:30|570.4|570.2|570.4|570.3|570.5|570.3|570.4|570|11742
1655391100000|2022-06-16 14:51:40|570.5|570.4|570.7|570.4|570.7|570.4|570.5|570.3|2372
1655391110000|2022-06-16 14:51:50|570.6|570.5|570.7|570.4|570.7|570.5|570.5|570.1|190
1655391120000|2022-06-16 14:52:00|570.6|570.3|570.6|570.1|570.6|570.3|570.6|570.1|0
1655391130000|2022-06-16 14:52:10|570.4||570.4||570.4||570.4||0
1655391140000|2022-06-16 14:52:20|570.5|570.2|570.4|570.1|570.6|570.4|570.4|570.1|6579
1655391160000|2022-06-16 14:52:40|570.5|570.2|570.4|570.1|570.5|570.3|570.4|570.1|1026
1655391170000|2022-06-16 14:52:50|570.5||570.6||570.6||570.5||0
1655391180000|2022-06-16 14:53:00|570.5||570.3||570.5||570.3||0
1655391200000|2022-06-16 14:53:20|570.2|570|570|569.8|570.2|570.1|569.8|569.5|96162
1655391210000|2022-06-16 14:53:30|570.1|569.7|570.2|569.9|570.2|570|570.1|569.7|12382
1655391220000|2022-06-16 14:53:40|570.3|570|570.7|570.3|570.7|570.4|570.3|570|726
1655391230000|2022-06-16 14:53:50|570.8|570.4|570.8|570.4|570.8|570.5|570.7|570.4|2446
1655391250000|2022-06-16 14:54:10|570.7|570.5|570.8|570.5|570.8|570.6|570.7|570.5|605
1655391270000|2022-06-16 14:54:30|570.9|570.6|571.3|571|571.3|571|570.9|570.6|910
1655391280000|2022-06-16 14:54:40|571.2|570.9|571.1|570.8|571.2|570.9|571.1|570.8|467
1655391300000|2022-06-16 14:55:00|571.2|570.9|571.6|571.2|571.7|571.3|571.2|570.9|430
1655391310000|2022-06-16 14:55:10|571.5|571.1|571.3|571|571.5|571.3|571.2|571|9000
1655391320000|2022-06-16 14:55:20|571.4|571.1|571.4|571|571.5|571.1|571.4|571|0
1655391340000|2022-06-16 14:55:40|571.3||571.3||571.3||571.3||0
1655391360000|2022-06-16 14:56:00|571.2||571.2||571.2||571.2||0
1655391380000|2022-06-16 14:56:20|571.3|571.1|571.3|571|571.4|571.2|571.3|571|875
1655391390000|2022-06-16 14:56:30|571.4|571.1|571.4|571.2|571.4|571.2|571.4|571.1|267
1655391400000|2022-06-16 14:56:40|571.3|571.1|571.3|571.2|571.3|571.2|571.3|571.1|0
1655391410000|2022-06-16 14:56:50|571.4|571.3|571.4|571.1|571.4|571.3|571.4|571.1|271
1655391420000|2022-06-16 14:57:00|571.5|571.2|571.6|571.2|571.6|571.3|571.5|571.2|684
1655391430000|2022-06-16 14:57:10|571.5|571.1|571.4|571.1|571.5|571.1|571.1|570.9|2075
1655391440000|2022-06-16 14:57:20|571.5|571.2|571.5|571.2|571.5|571.2|571.5|571.2|0
1655391450000|2022-06-16 14:57:30|571.4|571.1|571.9|571.6|572|571.7|571.4|571.1|714
1655391460000|2022-06-16 14:57:40|572||572||572||572||0
1655391480000|2022-06-16 14:58:00|571.8||571.8||571.8||571.8||0
1655391490000|2022-06-16 14:58:10|571.9|571.7|572.1|571.7|572.1|571.7|571.9|571.7|167
1655391500000|2022-06-16 14:58:20|572|571.6|572|571.6|572|571.6|572|571.6|0
1655391510000|2022-06-16 14:58:30|571.9|571.7|571.9|571.6|571.9|571.7|571.8|571.6|120
1655391520000|2022-06-16 14:58:40|572|571.7|572|571.8|572|571.8|572|571.7|0
1655391540000|2022-06-16 14:59:00|572.1|571.9|572|571.8|572.1|571.9|571.9|571.8|1173
1655391550000|2022-06-16 14:59:10|571.9|571.7|571.6|571.4|571.9|571.7|571.6|571.4|3251
1655391560000|2022-06-16 14:59:20|571.5||571.5||571.6||571.5||13
1655391580000|2022-06-16 14:59:40|571.4|571.2|571.3|571.1|571.4|571.2|571.2|570.9|1947
1655391590000|2022-06-16 14:59:50|571.2|570.9|571|570.8|571.2|570.9|571|570.8|422
1655391610000|2022-06-16 15:00:10|571.1|570.9|571.7|571.3|571.7|571.3|571.1|570.8|2701
1655391620000|2022-06-16 15:00:20|571.8|571.4|571.8|571.5|571.8|571.5|571.8|571.4|123
1655391630000|2022-06-16 15:00:30||571.4||571.6||571.6||571.4|0
1655391640000|2022-06-16 15:00:40|571.7|571.4|571.5|571.2|571.7|571.4|571.5|571.2|1336
1655391650000|2022-06-16 15:00:50||571.3||571.2||571.3||571.1|0
1655391660000|2022-06-16 15:01:00|571.4|571.1|571.5|571.2|571.5|571.2|571.4|571.1|0
1655391670000|2022-06-16 15:01:10|571.6|571.1|571.8|571.5|571.8|571.6|571.6|571.1|1053
1655391680000|2022-06-16 15:01:20|571.4|571.3|571.7|571.4|571.7|571.4|571.4|571.2|24127
1655391690000|2022-06-16 15:01:30|571.6|571.3|571.5|571.2|571.6|571.3|571.5|571.2|1131
1655391700000|2022-06-16 15:01:40|571.6|571.3|571.7|571.4|571.7|571.4|571.6|571.3|0
1655391710000|2022-06-16 15:01:50|571.6|571.3|571.6|571.3|571.6|571.3|571.6|571.3|0
1655391720000|2022-06-16 15:02:00||571.2||571.3||571.3||571.2|0
1655391730000|2022-06-16 15:02:10|571.5||571.4||571.5||571.4||0
1655391740000|2022-06-16 15:02:20|571.5|571.2|571.5|571.2|571.5|571.2|571.4|571.2|0
1655391750000|2022-06-16 15:02:30|571.4|571.3|571.6|571.2|571.7|571.4|571.4|571.2|482
1655391760000|2022-06-16 15:02:40||571.4||571.4||571.4||571.4|0
1655391770000|2022-06-16 15:02:50|571.7|571.6|571.7|571.6|571.8|571.6|571.7|571.6|3495
1655391780000|2022-06-16 15:03:00|571.8|571.7|572|571.7|572.2|571.9|571.8|571.4|16830
1655391790000|2022-06-16 15:03:10|571.9||571.9||571.9||571.9||0
1655391800000|2022-06-16 15:03:20|571.8|571.6|571.6|571.4|571.8|571.6|571.5|571.4|4130
1655391810000|2022-06-16 15:03:30|571.5|571.2|571.7|571.3|571.7|571.3|571.4|571.1|3683
1655391830000|2022-06-16 15:03:50|571.6||571.6||571.6||571.6||0
1655391850000|2022-06-16 15:04:10|571.5||571.6||571.6||571.5||300
1655391860000|2022-06-16 15:04:20|571.7|571.4|571.8|571.6|571.8|571.7|571.7|571.4|1258
1655391880000|2022-06-16 15:04:40|571.7|571.5|571.6|571.2|571.7|571.5|571.4|571.1|8857
1655391890000|2022-06-16 15:04:50|571.7|571.3|571.7|571.3|571.7|571.5|571.7|571.3|442
1655391910000|2022-06-16 15:05:10|571.6|571.2|571.6|571.2|571.6|571.2|571.6|571.2|0
1655391920000|2022-06-16 15:05:20|571.5|571.1|571.3|571.1|571.5|571.1|571.3|571.1|89
1655391930000|2022-06-16 15:05:30||571||571||571||571|0
1655391940000|2022-06-16 15:05:40|571.2|570.9|571|570.8|571.2|570.9|571|570.8|4033
1655391950000|2022-06-16 15:05:50|571.1|570.9|571.1|570.9|571.1|570.9|571.1|570.9|1247
1655391960000|2022-06-16 15:06:00||570.8||570.8||570.8||570.8|0
1655391980000|2022-06-16 15:06:20|571|570.7|570.9|570.6|571|570.7|570.8|570.5|671
1655391990000|2022-06-16 15:06:30||570.5||570.6||570.6||570.5|0
1655392000000|2022-06-16 15:06:40|570.8||570.8||570.8||570.8||0
1655392020000|2022-06-16 15:07:00|570.9|570.7|571.4|571.1|571.5|571.2|570.9|570.6|6433
1655392040000|2022-06-16 15:07:20|571.3|570.9|571.1|570.8|571.3|570.9|571.1|570.7|513
1655392050000|2022-06-16 15:07:30|571|570.7|570.9|570.6|571|570.7|570.9|570.5|0
1655392060000|2022-06-16 15:07:40|571.1|571|571|570.8|571.1|571|571|570.7|15000
1655392080000|2022-06-16 15:08:00|570.9|570.7|571|570.8|571|570.8|570.8|570.7|123
1655392100000|2022-06-16 15:08:20|570.9|570.9|571|570.9|571|570.9|570.9|570.9|250
1655392110000|2022-06-16 15:08:30|570.9|570.8|571|570.8|571|570.8|570.9|570.8|13
1655392120000|2022-06-16 15:08:40|570.9|570.7|570.9|570.5|570.9|570.7|570.7|570.5|913
1655392130000|2022-06-16 15:08:50|570.8|570.4|570.7|570.4|570.9|570.4|570.7|570.4|400
1655392140000|2022-06-16 15:09:00|570.8|570.5|570.8|570.5|570.9|570.7|570.8|570.5|1575
1655392150000|2022-06-16 15:09:10|570.9|570.6|570.9|570.7|570.9|570.7|570.8|570.6|546
1655392160000|2022-06-16 15:09:20|570.8|570.6|570.9|570.6|570.9|570.6|570.8|570.6|0
1655392180000|2022-06-16 15:09:40|570.8|570.7|571.3|571|571.3|571.1|570.8|570.7|3055
1655392190000|2022-06-16 15:09:50|571.2|570.9|571.1|570.9|571.2|570.9|571.1|570.9|100
1655392200000|2022-06-16 15:10:00|571.2||571.1||571.2||571.1||0
1655392210000|2022-06-16 15:10:10|571|570.8|571|570.9|571|570.9|571|570.8|464
1655392220000|2022-06-16 15:10:20|570.9|570.8|570.9|570.7|571|570.8|570.9|570.7|1007
1655392230000|2022-06-16 15:10:30|570.8||570.9||570.9||570.8||783
1655392250000|2022-06-16 15:10:50||570.6||570.6||570.6||570.6|0
1655392260000|2022-06-16 15:11:00|570.8|570.5|570.3|570|570.8|570.5|570.3|570|4750
1655392270000|2022-06-16 15:11:10|570.4|570.3|570.3|570.1|570.4|570.3|570.2|570|5399
1655392280000|2022-06-16 15:11:20|570.4|570.3|570.6|570.3|570.6|570.5|570.4|570.3|6168
1655392300000|2022-06-16 15:11:40|570.7|570.4|570.8|570.5|570.8|570.5|570.7|570.4|3954
1655392310000|2022-06-16 15:11:50|570.9|570.6|570.6|570.5|571|570.7|570.6|570.5|457
1655392320000|2022-06-16 15:12:00|570.8|570.6|570.8|570.5|570.8|570.6|570.8|570.5|1833
1655392330000|2022-06-16 15:12:10|571|570.6|571.2|570.9|571.4|571.3|570.9|570.6|21607
1655392340000|2022-06-16 15:12:20|571.3|571|571.1|571|571.3|571|571.1|570.8|264
1655392350000|2022-06-16 15:12:30|571.2|571.1|571.3|571|571.4|571.2|571.2|571|277
1655392360000|2022-06-16 15:12:40|571.2|570.9|571.1|570.9|571.2|570.9|571.1|570.9|1389
1655392370000|2022-06-16 15:12:50|571|570.8|570.6|570.5|571|570.8|570.6|570.5|3155
1655392380000|2022-06-16 15:13:00|570.7|570.6|570.8|570.5|570.8|570.6|570.7|570.5|593
1655392390000|2022-06-16 15:13:10||570.6||570.5||570.7||570.5|555
1655392410000|2022-06-16 15:13:30|571.3|570.6|570.9|570.6|571.4|571.1|570.8|570.5|29832
1655392420000|2022-06-16 15:13:40|571|570.9|570.8|570.6|571.1|570.9|570.8|570.6|15721
1655392440000|2022-06-16 15:14:00|570.7|570.5|570.5|570.4|570.7|570.5|570.5|570.4|2097
1655392460000|2022-06-16 15:14:20|570.6||570.5||570.6||570.5||2259
1655392470000|2022-06-16 15:14:30|571|570.5|570.5|570.3|571|570.6|570.4|570.3|13534
1655392480000|2022-06-16 15:14:40|570.4|570.2|570.4|570.1|570.4|570.2|570.1|570|5210
1655392490000|2022-06-16 15:14:50|570.4|570|570.6|570.1|570.6|570.1|570.4|570|0
1655392500000|2022-06-16 15:15:00|570.4|569.9|570.2|569.8|570.5|570|570.1|569.7|3659
1655392510000|2022-06-16 15:15:10|570|569.6|569.9|569.6|570.2|569.8|569.9|569.6|0
1655392520000|2022-06-16 15:15:20|570.1|569.8|570.1|569.7|570.1|569.8|569.9|569.5|0
1655392530000|2022-06-16 15:15:30|569.9|569.5|570.2|569.7|570.2|569.8|569.9|569.5|815
1655392540000|2022-06-16 15:15:40|570|569.5|570.2|569.7|570.2|569.7|570|569.5|0
1655392550000|2022-06-16 15:15:50|570|569.5|570|569.5|570|569.5|570|569.5|0
1655392560000|2022-06-16 15:16:00|570.2|569.8|570.7|570.1|570.7|570.2|570.1|569.7|2771
1655392570000|2022-06-16 15:16:10|570.5|569.9|570.5|570|570.5|570.1|570.3|569.8|369
1655392580000|2022-06-16 15:16:20|570.3|569.8|570.2|569.8|570.3|569.8|570.2|569.8|0
1655392590000|2022-06-16 15:16:30|570.4|570|570.5|570|570.8|570.2|570.4|569.8|2360
1655392600000|2022-06-16 15:16:40|570.6|570.1|571|570.4|571|570.4|570.6|570.1|53
1655392610000|2022-06-16 15:16:50|570.5|570.2|570.5|570.2|570.5|570.2|570.5|570.2|0
1655392620000|2022-06-16 15:17:00|570.7|570.4|570.6|570.2|570.8|570.4|570.4|570|525
1655392630000|2022-06-16 15:17:10|570.3|569.9|570.3|569.9|570.3|569.9|570.3|569.9|942
1655392640000|2022-06-16 15:17:20|570.5|570.1|570.4|569.9|570.5|570.2|570.4|569.9|870
1655392650000|2022-06-16 15:17:30|570.6|570.1|570.6|570.1|570.6|570.1|570.6|570.1|0
1655392660000|2022-06-16 15:17:40|570.4|569.9|570.3|569.9|570.4|569.9|570.3|569.9|1331
1655392670000|2022-06-16 15:17:50|570.5|570.1|570.6|570.1|570.6|570.1|570.4|569.9|0
1655392680000|2022-06-16 15:18:00|570.4|569.9|570.3|569.9|570.4|569.9|570.3|569.9|0
1655392700000|2022-06-16 15:18:20|570.5|570.1|570.2|569.9|570.5|570.1|570.2|569.9|0
1655392710000|2022-06-16 15:18:30|570.3|569.7|570.3|569.9|570.3|569.9|570.1|569.7|1059
1655392720000|2022-06-16 15:18:40|570.2|569.8|570.4|569.9|570.4|569.9|570.2|569.7|892
1655392740000|2022-06-16 15:19:00|570.2|569.7|570|569.7|570.3|569.9|570|569.7|0
1655392750000|2022-06-16 15:19:10|570.2|569.9|570.1|569.7|570.3|569.9|570.1|569.7|1822
1655392760000|2022-06-16 15:19:20|570.3|569.9|569.7|569.3|570.3|569.9|569.7|569.3|656
1655392780000|2022-06-16 15:19:40|569.9|569.5|570|569.5|570.2|569.7|569.6|569.3|5760
1655392790000|2022-06-16 15:19:50|570.2|569.7|570.2|569.6|570.2|569.7|570|569.5|1912
1655392800000|2022-06-16 15:20:00|570.4|569.9|570|569.5|570.4|570|570|569.5|567
1655392810000|2022-06-16 15:20:10|569.9|569.7|569.9|569.5|570.1|569.7|569.9|569.5|3101
1655392820000|2022-06-16 15:20:20|570.1|569.7|569.9|569.5|570.1|569.7|569.9|569.5|1027
1655392850000|2022-06-16 15:20:50|570.1|569.7|569.6|569.2|570.1|569.7|569.6|569.2|3217
1655392860000|2022-06-16 15:21:00|569.8|569.4|569.4|568.9|569.8|569.4|569.4|568.9|2933
1655392870000|2022-06-16 15:21:10|569.5|569.1|569.4|569|569.5|569.1|569.3|568.9|333
1655392880000|2022-06-16 15:21:20|569.2|568.8|569.3|569|569.3|569|569.2|568.8|0
1655392900000|2022-06-16 15:21:40|569.1|568.8|569.1|568.8|569.1|568.8|569.1|568.8|0
1655392910000|2022-06-16 15:21:50|569.3|569|569.6|569|569.6|569.1|569.2|568.8|3877
1655392920000|2022-06-16 15:22:00|569.5|568.8|569.4|568.9|569.6|569|569.3|568.8|0
1655392940000|2022-06-16 15:22:20|569.6|569.1|569.4|569.1|569.6|569.1|569.2|568.9|0
1655392950000|2022-06-16 15:22:30|569.2|568.9|569.5|569.1|569.5|569.1|569.2|568.8|0
1655392960000|2022-06-16 15:22:40|569.4||569.4||569.4||569.4||0
1655392970000|2022-06-16 15:22:50|569.2|568.9|569.4|569.1|569.4|569.1|569.2|568.9|20
1655392980000|2022-06-16 15:23:00|569.3|568.9|569.5|569.1|569.5|569.1|569.3|568.9|0
1655392990000|2022-06-16 15:23:10|569.3|568.9|569.5|569.1|569.5|569.2|569.3|568.9|406
1655393000000|2022-06-16 15:23:20|569.7|569.3|569.4|569.1|569.7|569.3|569.4|569.1|0
1655393010000|2022-06-16 15:23:30|569.6|569.3|570.4|569.9|570.4|569.9|569.5|569.2|486
1655393020000|2022-06-16 15:23:40|570.1|569.7|570.1|569.8|570.2|569.8|569.9|569.5|969
1655393030000|2022-06-16 15:23:50|570|569.7|570.3|569.9|570.3|569.9|570|569.7|483
1655393040000|2022-06-16 15:24:00|570.1|569.8|570.1|569.7|570.4|569.8|570.1|569.6|1000
1655393050000|2022-06-16 15:24:10|570.2|569.9|570|569.6|570.3|569.9|570|569.6|0
1655393060000|2022-06-16 15:24:20|570.2|569.8|570.2|569.8|570.2|569.8|570|569.6|266
1655393070000|2022-06-16 15:24:30|570.6|570.2|570.5|570|570.6|570.2|570.2|569.7|1010
1655393080000|2022-06-16 15:24:40|570.3|569.8|570.2|569.7|570.5|570|570.2|569.7|500
1655393090000|2022-06-16 15:24:50|570.1|569.6|570.3|569.8|570.3|569.8|570.1|569.6|0
1655393100000|2022-06-16 15:25:00|570|569.7|569.9|569.5|570|569.7|569.7|569.3|12014
1655393110000|2022-06-16 15:25:10|569.8|569.3|569.6|569.1|570|569.5|569.6|569.1|1886
1655393120000|2022-06-16 15:25:20|569.8|569.3|569.9|569.4|569.9|569.4|569.7|569.2|1776
1655393130000|2022-06-16 15:25:30|569.7|569.2|569.8|569.4|570|569.6|569.7|569.2|865
1655393140000|2022-06-16 15:25:40|569.9|569.6|570|569.6|570.1|569.6|569.8|569.4|5240
1655393150000|2022-06-16 15:25:50|570.2|569.4|570.1|569.7|570.2|569.7|570|569.4|923
1655393160000|2022-06-16 15:26:00|570|569.5|570.6|570.1|570.6|570.1|570|569.5|3379
1655393170000|2022-06-16 15:26:10|570.8|570.2|571.1|570.6|571.1|570.6|570.8|570.2|1405
1655393180000|2022-06-16 15:26:20|570.9|570.4|570.9|570.5|571.3|570.8|570.9|570.4|1699
1655393190000|2022-06-16 15:26:30|571.1|570.6|571.2|570.8|571.3|570.8|570.9|570.6|0
1655393200000|2022-06-16 15:26:40|571|570.6|571.2|570.8|571.2|570.8|571|570.6|206
1655393210000|2022-06-16 15:26:50|571|570.6|571.5|571.1|571.7|571.1|571|570.5|677
1655393220000|2022-06-16 15:27:00|571.7|571.3|571.7|571.3|571.9|571.4|571.7|571.1|3033
1655393230000|2022-06-16 15:27:10|572.3|571.6|571.7|571.3|572.3|571.6|571.7|571.3|18240
1655393240000|2022-06-16 15:27:20|572|571.5|571.8|571.3|572|571.5|571.8|571.3|1034
1655393250000|2022-06-16 15:27:30|571.9|571.4|571.7|571.4|571.9|571.6|571.7|571.4|1296
1655393260000|2022-06-16 15:27:40|571.8|571.6|571.7|571.4|572|571.6|571.7|571.4|1559
1655393270000|2022-06-16 15:27:50|571.9|571.5|571.7|571.3|571.9|571.5|571.7|571.3|0
1655393290000|2022-06-16 15:28:10|571.9|571.5|571.7|571.3|571.9|571.5|571.7|571.3|1487
1655393300000|2022-06-16 15:28:20|571.9|571.5|571.9|571.5|571.9|571.5|571.9|571.5|0
1655393310000|2022-06-16 15:28:30|571.7|571.3|571.8|571.5|571.8|571.5|571.7|571.3|0
1655393330000|2022-06-16 15:28:50|571.6|571.3|571.8|571.4|571.9|571.5|571.6|571.3|800
1655393340000|2022-06-16 15:29:00|571.6|571.2|572.6|572.1|572.8|572.1|571.6|571.2|1853
1655393350000|2022-06-16 15:29:10|572.8|572.3|572.8|572.3|572.8|572.4|572.6|572.1|3689
1655393360000|2022-06-16 15:29:20|573|572.5|573.1|572.5|573.2|572.5|572.8|572.3|1000
1655393370000|2022-06-16 15:29:30|572.8|572.3|572.8|572.4|573|572.5|572.6|572.3|0
1655393380000|2022-06-16 15:29:40|572.6|572.2|572.6|572.3|572.8|572.4|572.6|572.2|0
1655393390000|2022-06-16 15:29:50|572.8|572.4|572.8|572.5|572.8|572.5|572.6|572.2|0
1655449200000|2022-06-17 07:00:00|576.1|575.4|576.1|575.4|576.1|575.4|576.1|575.4|949
1655449210000|2022-06-17 07:00:10|576.4|575.5|576.8|575.6|576.9|576|576.4|575.5|10179
1655449220000|2022-06-17 07:00:20|576.7|575.5|576.5|575.2|576.7|575.5|576.5|575.2|0
1655449230000|2022-06-17 07:00:30|576.6|575.3|576.3|575.6|576.8|575.9|576.3|575.3|11198
1655449240000|2022-06-17 07:00:40|576.2|575.5|575.2|574.4|576.2|575.5|575.2|574|21857
1655449250000|2022-06-17 07:00:50|575.3|574.2|575.5|574.6|575.5|574.6|575.2|574.2|0
1655449260000|2022-06-17 07:01:00|575.4|574.5|574.4|573.3|575.4|574.5|574.4|573.3|1510
1655449270000|2022-06-17 07:01:10|574.5|573.4|574.8|573.6|574.8|573.6|574.5|573.4|0
1655449280000|2022-06-17 07:01:20|574.9|573.7|575|573.8|575|573.8|574.9|573.7|0
1655449290000|2022-06-17 07:01:30|574.9|573.7|575.3|574.5|575.3|574.5|574.6|573.7|2733
1655449300000|2022-06-17 07:01:40|575.4|574.6|576.2|575.2|576.2|575.2|575.4|574.6|1251
1655449310000|2022-06-17 07:01:50|576.1|575.1|574.8|573.7|576.2|575.1|574.4|573.3|2430
1655449320000|2022-06-17 07:02:00|574.9|573.8|574.3|573.2|574.9|573.8|573.9|573|499
1655449330000|2022-06-17 07:02:10|574.4|573.3|574.1|573|574.4|573.3|574.1|573|0
1655449340000|2022-06-17 07:02:20|||||||||18
1655449350000|2022-06-17 07:02:30|574||573.8||574||573.8||0
1655449360000|2022-06-17 07:02:40|573.7||573.7||573.7||573.7||0
1655449370000|2022-06-17 07:02:50|573.6|572.8|572.7|572|573.7|572.8|572.6|572|17136
1655449380000|2022-06-17 07:03:00|572.6||572.9||573||572.6||0
1655449390000|2022-06-17 07:03:10|572.8|572.1|573.2|572.4|573.5|572.4|572.8|572.1|0
1655449400000|2022-06-17 07:03:20|573.1|572.3|572.9|572|573.1|572.3|572.9|572|0
1655449410000|2022-06-17 07:03:30|572.8|572.3|572.9|572.3|572.9|572.3|572.7|572.3|0
1655449420000|2022-06-17 07:03:40|572.8|572.2|572.9|572.1|572.9|572.2|572.8|572|0
1655449430000|2022-06-17 07:03:50|572.8|572.3|572.9|572.1|572.9|572.4|572.7|572.1|2681
1655449440000|2022-06-17 07:04:00|572.8|572|572.2|571|572.8|572|571.8|571|1990
1655449450000|2022-06-17 07:04:10|572.1|571.1|572.1|571|572.2|571.5|571.9|571|88
1655449460000|2022-06-17 07:04:20|572.2|571.1|572.2|571.2|572.2|571.2|572.1|571.1|0
1655449470000|2022-06-17 07:04:30|572.1|571.1|571.7|571|572.2|571.1|571.7|571|0
1655449480000|2022-06-17 07:04:40||571.1||571||571.1||571|2
1655449490000|2022-06-17 07:04:50|571.6||571.6||571.6||571.6||0
1655449500000|2022-06-17 07:05:00|571.5|570.8|570.7|570.1|571.5|570.8|570.6|570|40242
1655449510000|2022-06-17 07:05:10|570.6|570|570.2|569.5|570.7|570|570.1|569.4|23256
1655449530000|2022-06-17 07:05:30|570.3|569.6|572.4|571.5|572.5|571.5|570.3|569.6|4834
1655449540000|2022-06-17 07:05:40||571.6||571.6||571.6||571.6|0
1655449550000|2022-06-17 07:05:50|572.6|571.7|573.5|572.6|573.8|572.6|572.6|571.7|2545
1655449560000|2022-06-17 07:06:00|573.4||573.1||573.5||573.1||0
1655449570000|2022-06-17 07:06:10|573.2|572.7|573.6|572.9|573.9|572.9|573.2|572.7|0
1655449580000|2022-06-17 07:06:20|573.5|573|573.6|573|573.6|573|573.5|573|0
1655449590000|2022-06-17 07:06:30|573.5|572.9|573.3|572.6|573.7|573|573.1|572.6|3504
1655449600000|2022-06-17 07:06:40|573.4|572.7|574|573.2|574.1|573.2|573.4|572.7|0
1655449610000|2022-06-17 07:06:50|574.1|573.3|574.4|573.6|574.4|573.6|574.1|573.3|427
1655449620000|2022-06-17 07:07:00|574.3|573.7|574|573.4|574.4|573.7|574|573.4|0
1655449630000|2022-06-17 07:07:10|573.9|573.3|573.6|572.9|573.9|573.3|573.3|572.8|0
1655449640000|2022-06-17 07:07:20|573.7|573|574.4|573.5|574.4|573.5|573.7|573|1570
1655449650000|2022-06-17 07:07:30|574.2|573.3|573.5|572.9|574.4|573.3|573.5|572.9|321
1655449660000|2022-06-17 07:07:40|573.4|573|572.9|572.2|573.7|573|572.9|572.2|1137
1655449670000|2022-06-17 07:07:50|573|572.3|573.3|572.4|573.3|572.4|573|572.2|0
1655449680000|2022-06-17 07:08:00|573.2|572.3|573.2|572.4|573.4|572.4|572.7|572.2|1038
1655449690000|2022-06-17 07:08:10|573.1|572.3|573.2|572.4|573.3|572.4|572.7|572.2|0
1655449700000|2022-06-17 07:08:20|573.3||573.2||573.3||573.1||0
1655449710000|2022-06-17 07:08:30|573.1|572.3|573.1|572.3|573.2|572.3|572.8|572.2|1493
1655449720000|2022-06-17 07:08:40||572.7||572.7||572.7||572.7|0
1655449730000|2022-06-17 07:08:50|573.2|572.8|573.2|572.7|573.2|572.8|573.1|572.7|248
1655449740000|2022-06-17 07:09:00|573.1|572.3|573.6|573.1|574|573.2|572.6|572|24278
1655449750000|2022-06-17 07:09:10|573.5|573|573.5|572.8|573.7|573|573.5|572.8|0
1655449760000|2022-06-17 07:09:20|573.4|572.7|573.1|572.5|573.4|572.7|573|572.5|0
1655449770000|2022-06-17 07:09:30|573|572.9|573.1|572.8|573.1|572.9|572.9|572.5|2000
1655449780000|2022-06-17 07:09:40|573.4|572.9|573.5|573|573.5|573|573.4|572.9|472
1655449790000|2022-06-17 07:09:50|573.4|572.8|573.2|572.6|573.4|572.9|573.2|572.6|0
1655449800000|2022-06-17 07:10:00|573.3|572.5|573.4|572.6|573.5|572.8|573.1|572.5|0
1655449810000|2022-06-17 07:10:10|573.5|572.7|573.5|573|573.8|573.1|573.5|572.7|2166
1655449820000|2022-06-17 07:10:20|573.7|573.1|574|573.3|574|573.6|573.7|573.1|998
1655449830000|2022-06-17 07:10:30|573.9|573.4|573.7|573.2|574|573.4|573.6|573.1|200
1655449840000|2022-06-17 07:10:40|573.6|573|573.5|572.8|573.6|573|573.3|572.8|702
1655449850000|2022-06-17 07:10:50|573.6||573.6||573.6||573.4||0
1655449860000|2022-06-17 07:11:00|573.5|572.9|573.6|573.1|573.6|573.3|573.4|572.9|304
1655449870000|2022-06-17 07:11:10|573.5|573.2|573.8|573.3|574|573.3|573.5|573.2|943
1655449880000|2022-06-17 07:11:20|573.9|573.1|573.3|573|573.9|573.1|573.1|573|6689
1655449890000|2022-06-17 07:11:30|573.4|573.1|574|573.4|574|573.4|573.3|573.1|14862
1655449900000|2022-06-17 07:11:40|573.9|573.2|574|573.4|574|573.4|573.7|573.2|3000
1655449910000|2022-06-17 07:11:50|574.1|573.5|574.4|574|574.8|574.2|574|573.5|26641
1655449920000|2022-06-17 07:12:00|574.5||574.5||574.6||574.5||0
1655449930000|2022-06-17 07:12:10|574.4|574.1|574.6|574.1|574.6|574.1|574.4|574.1|0
1655449940000|2022-06-17 07:12:20|574.5||574.6||574.6||574.5||500
1655449950000|2022-06-17 07:12:30|574.5|574|573.7|573.2|574.6|574.1|573.5|573.2|1148
1655449960000|2022-06-17 07:12:40|573.8|573.1|573.5|573|573.8|573.1|573.2|573|1158
1655449970000|2022-06-17 07:12:50|573.6|573.1|573.8|573.1|573.8|573.1|573.6|573.1|0
1655449980000|2022-06-17 07:13:00|573.7||573.6||573.7||573.5||0
1655449990000|2022-06-17 07:13:10|573.7|573.2|573.8|573.5|573.8|573.6|573.7|573.2|728
1655450000000|2022-06-17 07:13:20|573.9|573.4|573.8|573.4|573.9|573.5|573.8|573.4|1182
1655450010000|2022-06-17 07:13:30|573.7|573.2|574.1|573.5|574.2|573.6|573.1|573|21979
1655450020000|2022-06-17 07:13:40|574.2|573.6|574.3|573.8|574.3|573.8|574.2|573.6|0
1655450030000|2022-06-17 07:13:50|574.5|573.9|574.6|574|574.8|574.5|574.4|573.9|19331
1655450040000|2022-06-17 07:14:00|574.7|574.2|574.8|574.5|574.8|574.5|574.6|574.2|2610
1655450050000|2022-06-17 07:14:10|574.7|574.4|574.9|574.4|575|574.7|574.7|574.4|4608
1655450060000|2022-06-17 07:14:20|575|574.5|575.4|575|575.6|575|575|574.5|8090
1655450070000|2022-06-17 07:14:30|575.6|575.1|575.5|575.1|575.8|575.1|575.5|575.1|0
1655450080000|2022-06-17 07:14:40||575.2||575.2||575.2||575.2|0
1655450100000|2022-06-17 07:15:00|575.4|575.1|575.4|575|575.5|575.1|575.3|575|1332
1655450110000|2022-06-17 07:15:10|575.5|575.1|575.4|575.1|575.5|575.1|575.4|575.1|0
1655450120000|2022-06-17 07:15:20|575.5|575.2|575.2|575|575.5|575.2|575.2|575|949
1655450130000|2022-06-17 07:15:30|575.3|575.1|575.3|575.1|575.3|575.1|575.3|575.1|0
1655450140000|2022-06-17 07:15:40|575.5|575.2|575|574.6|575.5|575.4|574.8|574.6|5182
1655450150000|2022-06-17 07:15:50|575.1|574.8|575.3|574.8|575.4|574.8|575|574.8|0
1655450160000|2022-06-17 07:16:00|575.2|574.9|575.3|574.9|575.5|575|575.2|574.9|0
1655450170000|2022-06-17 07:16:10|575.2|574.7|574.3|573.9|575.3|574.7|574.3|573.8|1698
1655450180000|2022-06-17 07:16:20|574.5|574|574.8|574.4|574.8|574.4|574.5|574|235
1655450190000|2022-06-17 07:16:30|574.9|574.5|574.8|574.5|575|574.5|574.8|574.5|0
1655450200000|2022-06-17 07:16:40|574.9|574.6|575|574.7|575|574.7|574.9|574.6|0
1655450220000|2022-06-17 07:17:00|575.3|574.8|575.4|574.9|575.5|574.9|575.3|574.8|1134
1655450230000|2022-06-17 07:17:10|575.5|575|575.4|575|575.5|575|575.4|575|0
1655450240000|2022-06-17 07:17:20|575.5|575.1|575.4|575.1|575.5|575.1|575.4|575.1|0
1655450250000|2022-06-17 07:17:30|575.3|575|574.4|573.9|575.3|575|574.4|573.9|485
1655450260000|2022-06-17 07:17:40|574.6|573.8|574.6|574.1|574.6|574.1|574.6|573.8|0
1655450280000|2022-06-17 07:18:00|574.7|574.3|574.8|574.5|575|574.5|574.7|574.3|8659
1655450290000|2022-06-17 07:18:10|574.7|574.3|574.4|574|574.7|574.3|574.3|573.9|7305
1655450300000|2022-06-17 07:18:20|574.3|573.9|574.3|573.9|574.3|573.9|574|573.5|1340
1655450310000|2022-06-17 07:18:30|574.2|573.8|573.5|573.4|574.2|573.8|573.5|573.4|257
1655450320000|2022-06-17 07:18:40|573.7|573.2|573.6|573.1|573.8|573.4|573.1|573|26958
1655450330000|2022-06-17 07:18:50|573.7|573.2|573.7|573.2|573.8|573.2|573.5|573.1|0
1655450340000|2022-06-17 07:19:00||573.3||573.3||573.3||573.3|0
1655450350000|2022-06-17 07:19:10|573.9|573.4|574.8|574.3|574.8|574.3|573.9|573.4|2420
1655450360000|2022-06-17 07:19:20|574.9|574.4|574.4|574.1|574.9|574.4|574.3|574.1|503
1655450370000|2022-06-17 07:19:30|574.5|574.2|574.8|574.6|575|574.6|574.4|574.2|1954
1655450380000|2022-06-17 07:19:40|574.9|574.7|575|574.7|575.1|574.7|574.8|574.7|0
1655450390000|2022-06-17 07:19:50|575.1|574.8|574.9|574.8|575.3|574.9|574.9|574.7|3000
1655450400000|2022-06-17 07:20:00||574.7||574.7||574.7||574.7|115
1655450410000|2022-06-17 07:20:10|574.8|574.6|574.8|574.5|574.9|574.6|574.7|574.5|2387
1655450420000|2022-06-17 07:20:20|574.7|574.6|575.2|574.8|575.2|574.8|574.7|574.6|6520
1655450430000|2022-06-17 07:20:30|575.1||575.1||575.2||575.1||0
1655450440000|2022-06-17 07:20:40|575.2|574.9|575.5|575.1|575.5|575.1|575.1|574.9|972
1655450450000|2022-06-17 07:20:50||575.2||575.2||575.3||575.2|3990
1655450460000|2022-06-17 07:21:00|575.7|575.3|576|575.7|576|575.7|575.7|575.3|5639
1655450480000|2022-06-17 07:21:20|575.9|575.8|576.8|576.4|576.8|576.4|575.9|575.8|10321
1655450490000|2022-06-17 07:21:30|576.7|576.5|576.5|576|576.9|576.5|576.2|575.8|7221
1655450500000|2022-06-17 07:21:40|576.4|575.9|576.3|576|576.4|576|576.3|575.9|20
1655450510000|2022-06-17 07:21:50||575.9||576.1||576.1||575.8|0
1655450520000|2022-06-17 07:22:00|576.4|576.2|576.7|576.4|576.8|576.4|576.4|576.1|14928
1655450530000|2022-06-17 07:22:10|576.8|576.3|576.7|576.3|576.8|576.4|576.5|576.3|3554
1655450540000|2022-06-17 07:22:20|576.8||576.7||576.8||576.7||0
1655450550000|2022-06-17 07:22:30|576.6||576.6||576.6||576.4||0
1655450560000|2022-06-17 07:22:40|576.7|576.2|576.9|576.4|576.9|576.5|576.3|576.1|4924
1655450570000|2022-06-17 07:22:50||576.3||576.3||576.3||576.3|0
1655450580000|2022-06-17 07:23:00|577|576.4|577|576.6|577|576.6|577|576.4|2080
1655450590000|2022-06-17 07:23:10|576.9|576.5|577|576.7|577|576.7|576.9|576.5|750
1655450610000|2022-06-17 07:23:30|576.9|576.8|576.8|576.7|576.9|576.9|576.8|576.7|11395
1655450620000|2022-06-17 07:23:40|577|576.8|577.4|577.1|577.5|577.1|576.9|576.7|3677
1655450630000|2022-06-17 07:23:50|577.5|576.9|577.2|576.7|577.5|576.9|577.1|576.7|538
1655450640000|2022-06-17 07:24:00|577.1|576.8|577|576.7|577.1|576.8|577|576.7|0
1655450650000|2022-06-17 07:24:10|577.1|576.8|577.2|576.9|577.2|576.9|577.1|576.8|0
1655450660000|2022-06-17 07:24:20|577.3|577|577.8|577.5|577.9|577.5|577.2|577|1
1655450670000|2022-06-17 07:24:30|577.7|577.4|577.5|577.2|577.7|577.4|577.5|577.2|731
1655450680000|2022-06-17 07:24:40||577.3||577.3||577.3||577.3|0
1655450690000|2022-06-17 07:24:50|577.7|577.4|577.7|577.6|577.9|577.6|577.7|577.4|7979
1655450700000|2022-06-17 07:25:00|577.6|577.5|577.9|577.6|577.9|577.6|577.1|576.7|30818
1655450710000|2022-06-17 07:25:10|577.8|577.5|577.9|577.5|578|577.6|577.7|577.5|9776
1655450720000|2022-06-17 07:25:20||577.6||577.8||577.8||577.6|0
1655450730000|2022-06-17 07:25:30||577.7||577.8||577.8||577.6|0
1655450740000|2022-06-17 07:25:40|577.8|577.7|577.9|577.6|577.9|577.7|577.7|577.5|511
1655450750000|2022-06-17 07:25:50|577.8||577.8||577.8||577.8||0
1655450760000|2022-06-17 07:26:00||577.5||577.6||577.6||577.5|0
1655450770000|2022-06-17 07:26:10|577.7|577.5|577.8|577.5|577.9|577.5|577.6|577.5|5253
1655450780000|2022-06-17 07:26:20|577.7||577.6||577.7||577.6||5000
1655450790000|2022-06-17 07:26:30|577.7||577.7||577.7||577.7||507
1655450800000|2022-06-17 07:26:40|577.8|577.6|577.7|577.5|578|577.6|577.7|577.5|1425
1655450810000|2022-06-17 07:26:50|577.6||577.6||577.6||577.6||100
1655450820000|2022-06-17 07:27:00|577.7|577.4|577.4|577.3|577.7|577.4|577.4|577.3|4409
1655450830000|2022-06-17 07:27:10|577.5|577.4|577.5|577.3|577.5|577.4|577.5|577.3|2649
1655450840000|2022-06-17 07:27:20|577.4|577.4|578.1|577.7|578.2|577.7|577.4|577.3|3084
1655450850000|2022-06-17 07:27:30|578.2|577.8|577.7|577.2|578.5|578.1|577.6|577.2|5213
1655450860000|2022-06-17 07:27:40|577.5|577.1|577.3|577|577.5|577.1|577.3|576.8|0
1655450870000|2022-06-17 07:27:50|577.5|577.1|577.8|577.2|577.8|577.2|577.5|577.1|279
1655450880000|2022-06-17 07:28:00|577.7|577.1|577.6|577.3|577.7|577.3|577.6|577.1|0
1655450890000|2022-06-17 07:28:10|577.5|577.2|576.7|576.3|577.5|577.2|576.7|576.2|4954
1655450900000|2022-06-17 07:28:20|576.6|576.2|576.9|576.4|576.9|576.4|576.6|576.2|0
1655450920000|2022-06-17 07:28:40|576.4|576.3|576.7|576.3|576.8|576.4|576.1|576|48734
1655450930000|2022-06-17 07:28:50|576.8|576.4|576.5|576.1|577|576.4|576.2|576|3279
1655450940000|2022-06-17 07:29:00|576.6|576|576.6|576.1|576.8|576.3|576.5|576|0
1655450950000|2022-06-17 07:29:10|576.5|576|576.5|576.1|576.5|576.2|576.5|576|350
1655450960000|2022-06-17 07:29:20||576.2||576.2||576.2||576.2|0
1655450970000|2022-06-17 07:29:30|576.7|576.3|576.6|576.2|576.7|576.4|576.6|576.1|8071
1655450980000|2022-06-17 07:29:40|576.5|576.3|576.5|576.2|576.6|576.5|576.5|576.2|4787
1655450990000|2022-06-17 07:29:50|576.6|576.3|576.5|576.3|576.7|576.3|576.5|576.3|0
1655451000000|2022-06-17 07:30:00|576.6|576.2|576.5|576|576.7|576.2|576.1|576|1558
1655451010000|2022-06-17 07:30:10|576.3|576.1|576.5|576|576.5|576.1|576.3|576|66
1655451020000|2022-06-17 07:30:20|576.6|576.1|576.6|576.3|576.7|576.5|576.5|576.1|1513
1655451030000|2022-06-17 07:30:30|576.5|576.1|576.5|576.1|576.5|576.1|576.4|576|798
1655451050000|2022-06-17 07:30:50|576.4|576.2|576.5|576.2|576.5|576.2|576.2|576.2|569
1655451060000|2022-06-17 07:31:00|576.4|576.1|576.3|575.9|576.4|576.1|576.2|575.8|2112
1655451070000|2022-06-17 07:31:10|576.2|576|576.1|575.8|576.2|576|576|575.8|0
1655451080000|2022-06-17 07:31:20|576|575.7|575.4|574.7|576|575.7|575.1|574.7|2911
1655451090000|2022-06-17 07:31:30|575.5|574.8|575.5|575.1|575.6|575.1|575.5|574.8|0
1655451100000|2022-06-17 07:31:40|575.6|575.2|575.6|575.3|575.6|575.3|575.6|575.2|0
1655451120000|2022-06-17 07:32:00||575.4||575.4||575.4||575.4|0
1655451130000|2022-06-17 07:32:10|575.7|575.5|575.7|575.3|576.1|575.7|575.7|575.2|3060
1655451140000|2022-06-17 07:32:20|575.8||575.7||575.8||575.7||0
1655451150000|2022-06-17 07:32:30|575.6|575.4|575.6|575.2|575.7|575.4|575.6|575.1|1000
1655451160000|2022-06-17 07:32:40|575.7|575.1|575.6|575.2|575.7|575.2|575.6|575.1|0
1655451170000|2022-06-17 07:32:50|575.5|575.3|575.6|575.2|575.6|575.3|575.5|575.1|0
1655451180000|2022-06-17 07:33:00|575.4|575.1|575.2|574.7|575.4|575.1|575.2|574.6|0
1655451190000|2022-06-17 07:33:10|575.1|574.8|575|574.5|575.2|574.8|575|574.5|0
1655451200000|2022-06-17 07:33:20|574.9|574.6|575|574.6|575|574.7|574.6|574.6|31763
1655451210000|2022-06-17 07:33:30|574.8||574.8||574.8||574.8||0
1655451220000|2022-06-17 07:33:40|574.7|574.5|574.7|574.5|574.7|574.5|574.6|574.5|6064
1655451230000|2022-06-17 07:33:50|574.8|574.6|575.7|575.3|575.7|575.3|574.7|574.6|13726
1655451240000|2022-06-17 07:34:00|575.5|575.2|575.5|575.2|575.5|575.2|575.3|575.2|104
1655451260000|2022-06-17 07:34:20|575.4|575.1|575.1|574.8|575.4|575.1|575.1|574.8|330
1655451270000|2022-06-17 07:34:30|575|574.7|574.9|574.6|575.1|574.7|574.7|574.5|822
1655451280000|2022-06-17 07:34:40|574.8||574.8||574.8||574.8||0
1655451290000|2022-06-17 07:34:50|574.7|574.5|574.4|574.1|574.8|574.5|574.3|574|10103
1655451300000|2022-06-17 07:35:00|574.3|574|574.3|574|574.3|574|574.3|574|419
1655451310000|2022-06-17 07:35:10|574.4|574.1|574.4|574.1|574.4|574.1|574.4|574.1|259
1655451320000|2022-06-17 07:35:20|574.3|574|574.3|574|574.3|574|574.2|574|0
1655451330000|2022-06-17 07:35:30|574.2||574.3||574.3||574.2||680
1655451350000|2022-06-17 07:35:50|574.2||574.2||574.2||574.1||0
1655451360000|2022-06-17 07:36:00|574.1|573.9|574|573.6|574.1|573.9|573.9|573.4|297
1655451380000|2022-06-17 07:36:20|573.5|573.4|573.8|573.5|574|573.5|573.5|573.2|20000
1655451390000|2022-06-17 07:36:30|573.7|573.4|573.5|573.3|573.7|573.4|573.5|573.2|471
1655451410000|2022-06-17 07:36:50|573.6|573.4|573.6|573.3|573.6|573.4|573.6|573.3|5675
1655451420000|2022-06-17 07:37:00|573.4||573.6||573.6||573.4||86
1655451430000|2022-06-17 07:37:10||573.4||573.4||573.4||573.4|0
1655451440000|2022-06-17 07:37:20|573.5|573.2|573.2|573.1|573.5|573.2|573.2|573.1|51868
1655451450000|2022-06-17 07:37:30|573.3|572.8|572.6|572.3|573.4|572.9|572.3|572.1|40949
1655451460000|2022-06-17 07:37:40|572.5|572.4|575.2|574.6|575.2|574.6|572.5|572.4|12004
1655451470000|2022-06-17 07:37:50|575.3|574.7|574.6|574.1|575.8|575|574.6|574.1|281
1655451480000|2022-06-17 07:38:00|574.7|574.2|574.7|574.5|574.7|574.5|574.7|574.2|0
1655451490000|2022-06-17 07:38:10|575|574.6|575|574.6|575.1|574.7|574.6|574.4|670
1655451500000|2022-06-17 07:38:20|574.9|574.7|574.9|574.4|574.9|574.7|574.8|574.4|0
1655451510000|2022-06-17 07:38:30|575|574.5|575|574.6|575|574.6|575|574.5|0
1655451520000|2022-06-17 07:38:40|574.9|574.7|575|574.7|575|574.7|574.9|574.7|0
1655451530000|2022-06-17 07:38:50||574.6||574.7||574.7||574.6|0
1655451540000|2022-06-17 07:39:00|574.9|574.6|575|574.6|575|574.7|574.9|574.6|0
1655451550000|2022-06-17 07:39:10|575.1|574.7|575.2|574.9|575.5|575|575.1|574.7|1784
1655451560000|2022-06-17 07:39:20|575.1|575|575.1|574.9|575.1|575|575.1|574.9|200
1655451570000|2022-06-17 07:39:30|575.2|575|575.2|574.8|575.2|575|574.5|574.2|2009
1655451580000|2022-06-17 07:39:40|575.1|574.7|574.7|574.3|575.1|574.7|574.7|574.3|0
1655451590000|2022-06-17 07:39:50|574.6|574.5|574.5|574.3|574.7|574.5|574.5|574.3|741
1655451600000|2022-06-17 07:40:00|574.6|574.4|574.5|574.3|574.7|574.4|574.5|574.3|400
1655451610000|2022-06-17 07:40:10|574.4|574.2|573.8|573.4|574.4|574.2|573.8|573.4|2021
1655451620000|2022-06-17 07:40:20|573.7|573.3|573.4|573.1|573.8|573.3|573.4|573.1|486
1655451630000|2022-06-17 07:40:30|573.3|573|572.3|571.9|573.3|573|572.2|571.9|37447
1655451640000|2022-06-17 07:40:40|572.2|572.1|571.6|571|572.3|572.1|571.5|571|2132
1655451650000|2022-06-17 07:40:50|571.5|570.9|570.7|570.4|571.5|570.9|570.6|569.8|11026
1655451660000|2022-06-17 07:41:00|570.8|570.5|570.1|569.5|571.1|570.7|570|569.3|10135
1655451670000|2022-06-17 07:41:10|570|569.6|570.2|569.6|570.2|569.6|570|569.6|540
1655451680000|2022-06-17 07:41:20|570.4|569.7|570.2|569.8|570.4|570.3|570.2|569.7|9500
1655451690000|2022-06-17 07:41:30|570.1|569.7|570.1|569.8|570.2|569.8|569.5|569.1|9794
1655451700000|2022-06-17 07:41:40|570|569.6|569.8|569.3|570|569.6|569.6|569.1|26359
1655451710000|2022-06-17 07:41:50|569.7|569.2|569.4|569.1|569.7|569.2|569.2|569|2590
1655451720000|2022-06-17 07:42:00|569.5|569.2|570.2|569.7|570.3|570|569.4|569.2|38000
1655451730000|2022-06-17 07:42:10|570.3|569.8|571|570.5|571.2|570.5|570.2|569.8|3129
1655451750000|2022-06-17 07:42:30|571.2|570.6|571.5|570.8|571.5|570.8|571.2|570.6|0
1655451760000|2022-06-17 07:42:40|571.7|570.9|571.6|571.3|571.9|571.3|571.6|570.9|0
1655451770000|2022-06-17 07:42:50|571.5|571.2|571.4|571.2|571.5|571.2|571.4|571.2|239
1655451780000|2022-06-17 07:43:00|571.3|571|571.1|570.7|571.4|571|571.1|570.7|416
1655451790000|2022-06-17 07:43:10|571|570.6|570.1|569.8|571|570.6|570.1|569.8|1115
1655451800000|2022-06-17 07:43:20|570|569.7|570.3|569.9|570.3|569.9|570|569.6|200
1655451810000|2022-06-17 07:43:30|570.4|570|570.2|569.9|570.4|570.1|570.2|569.9|1841
1655451820000|2022-06-17 07:43:40|570.3||570.3||570.3||570.3||0
1655451830000|2022-06-17 07:43:50|570.2|569.8|570.1|569.8|570.3|569.8|570.1|569.8|513
1655451840000|2022-06-17 07:44:00||569.7||569.8||569.8||569.7|0
1655451850000|2022-06-17 07:44:10|570.2|569.9|570.2|569.9|570.2|569.9|570.2|569.8|0
1655451860000|2022-06-17 07:44:20|570.1|569.8|570.3|570|570.3|570.1|570.1|569.7|241
1655451870000|2022-06-17 07:44:30|570.2|569.9|570.1|569.7|570.2|570|570.1|569.7|211
1655451880000|2022-06-17 07:44:40|570|569.6|569.8|569.4|570|569.6|569.8|569.4|200
1655451890000|2022-06-17 07:44:50||569.5||569.3||569.5||569.2|0
1655451900000|2022-06-17 07:45:00||569.4||569.4||569.5||569.3|0
1655451910000|2022-06-17 07:45:10||569.3||569.3||569.4||569.3|24
1655451920000|2022-06-17 07:45:20|569.7|569.4|569.6|569.3|569.7|569.4|569.6|569.3|0
1655451930000|2022-06-17 07:45:30|569.7|569.4|569.7|569.4|569.8|569.7|569.6|569.3|5500
1655451940000|2022-06-17 07:45:40|569.8|569.5|570.9|570.5|571|570.5|569.7|569.5|7981
1655451950000|2022-06-17 07:45:50|570.8|570.4|570.7|570.4|570.8|570.4|570.7|570.3|500
1655451960000|2022-06-17 07:46:00|570.8|570.5|571|570.6|571|570.6|570.8|570.5|859
1655451970000|2022-06-17 07:46:10|571.2|570.8|572.9|572.2|573|572.4|571.2|570.8|5826
1655451980000|2022-06-17 07:46:20|573.2|572.3|573.2|572.5|573.6|573|573.1|572.3|420
1655451990000|2022-06-17 07:46:30|573.3|572.6|572.9|572.3|573.3|572.8|572.9|572.3|477
1655452000000|2022-06-17 07:46:40|572.8|572.2|572.7|572.4|572.8|572.4|572.3|571.8|295
1655452010000|2022-06-17 07:46:50|572.6|572.3|572.5|572.1|572.6|572.3|572.5|572.1|0
1655452020000|2022-06-17 07:47:00|572.6|572.2|572.7|572.3|572.7|572.3|572.6|572.2|0
1655452030000|2022-06-17 07:47:10|572.6|572.2|572.7|572.2|572.7|572.2|572.6|572|0
1655452040000|2022-06-17 07:47:20|572.6|572.3|572.6|572.2|572.6|572.4|572.6|572.2|24
1655452050000|2022-06-17 07:47:30|572.7|572.3|572.6|572.2|572.7|572.3|572.6|572.2|0
1655452060000|2022-06-17 07:47:40|572.7|572.3|572.7|572.3|572.7|572.4|572.7|572.3|0
1655452070000|2022-06-17 07:47:50|573|572.4|573.8|573.2|573.9|573.2|572.8|572.4|7649
1655452080000|2022-06-17 07:48:00|573.7|573.3|573.2|572.7|573.7|573.3|573.2|572.7|634
1655452090000|2022-06-17 07:48:10|573.3|572.8|573.2|572.9|573.4|572.9|573.2|572.8|0
1655452100000|2022-06-17 07:48:20|573.4|573|574.7|574.2|574.7|574.2|573.4|573|1543
1655452110000|2022-06-17 07:48:30|574.9|574.3|575.8|575.2|575.8|575.3|574.7|574.3|7261
1655452120000|2022-06-17 07:48:40|575.7|575.1|576.3|575.9|576.6|575.9|575.4|575.1|1526
1655452130000|2022-06-17 07:48:50|576.2|575.8|576.7|576.3|577.1|576.3|576.1|575.6|2151
1655452140000|2022-06-17 07:49:00|576.9|576.4|577|576.4|577|576.5|576.4|575.8|2260
1655452150000|2022-06-17 07:49:10|576.9|576.3|576.9|576.4|577.4|577|576.6|576.2|11327
1655452160000|2022-06-17 07:49:20|577|576.3|576.8|576.3|577|576.3|576.8|576.3|0
1655452170000|2022-06-17 07:49:30|576.7|576.1|576.9|576.1|576.9|576.2|576.4|575.9|6975
1655452180000|2022-06-17 07:49:40|576.8|576.2|576.9|576.2|576.9|576.2|576.6|576.1|0
1655452190000|2022-06-17 07:49:50|576.8|576.1|576.7|576.1|576.9|576.1|576.5|576.1|0
1655452200000|2022-06-17 07:50:00|576.6|576|576.2|575.6|576.6|576|576.2|575.6|1076
1655452210000|2022-06-17 07:50:10|576.1|575.5|576.2|575.6|576.2|575.6|575.9|575.4|0
1655452220000|2022-06-17 07:50:20|576.1|575.7|576|575.5|576.2|575.7|575.9|575.5|0
1655452230000|2022-06-17 07:50:30|576.1|575.6|576.2|575.7|576.2|575.8|575.9|575.6|5794
1655452240000|2022-06-17 07:50:40|576.1|575.6|576|575.6|576.1|575.6|575.9|575.5|0
1655452250000|2022-06-17 07:50:50|575.9|575.5|576.2|575.7|576.2|575.7|575.9|575.5|0
1655452260000|2022-06-17 07:51:00|576.1|575.6|575.9|575.4|576.2|575.6|575.8|575.4|0
1655452280000|2022-06-17 07:51:20|575.8|575.3|575.7|575.2|575.9|575.3|575.7|575.2|0
1655452290000|2022-06-17 07:51:30|575.8|575.1|575.3|574.8|575.9|575.1|575.1|574.7|1103
1655452300000|2022-06-17 07:51:40|575.4|574.7|575|574.6|575.4|574.8|575|574.6|0
1655452310000|2022-06-17 07:51:50|575.2|574.7|574.5|574|575.3|574.7|574.5|574|18536
1655452320000|2022-06-17 07:52:00|574.3|573.9|574.7|574.2|574.8|574.4|574.1|573.6|4164
1655452330000|2022-06-17 07:52:10|574.5|574.1|574.5|574.1|574.5|574.1|574.5|574|0
1655452340000|2022-06-17 07:52:20||574.2||574.1||574.2||574.1|0
1655452350000|2022-06-17 07:52:30|574.4|574|574.2|573.7|574.4|574|574|573.6|1816
1655452360000|2022-06-17 07:52:40|574.1|573.6|574.4|573.9|574.5|573.9|574.1|573.6|675
1655452370000|2022-06-17 07:52:50|574.5||574.4||574.5||574.4||0
1655452380000|2022-06-17 07:53:00|574.3|573.8|574.4|573.9|574.4|573.9|574.2|573.8|0
1655452390000|2022-06-17 07:53:10|574.3|573.8|574.3|573.9|574.4|573.9|574.2|573.8|0
1655452400000|2022-06-17 07:53:20|574.4|574|574.4|574|574.4|574|574.3|573.9|0
1655452410000|2022-06-17 07:53:30|574.5|574.1|574.7|574.4|574.8|574.4|574.5|574.1|2307
1655452420000|2022-06-17 07:53:40|574.8||574.8||574.8||574.8||0
1655452430000|2022-06-17 07:53:50|574.7|574.3|574.2|573.8|574.7|574.3|574.2|573.7|730
1655452440000|2022-06-17 07:54:00|574.1|573.7|573.8|573.3|574.2|573.7|573.7|573.3|0
1655452450000|2022-06-17 07:54:10|573.9|573.4|574|573.5|574.1|573.5|573.9|573.4|0
1655452460000|2022-06-17 07:54:20|573.9|573.4|574|573.6|574.4|573.9|573.9|573.4|2922
1655452470000|2022-06-17 07:54:30|574.1|573.5|573.8|573.5|574.1|573.7|573.8|573.5|1641
1655452480000|2022-06-17 07:54:40|573.7|573.6|573.7|573.3|573.8|573.6|573.2|573.1|11795
1655452490000|2022-06-17 07:54:50||573.4||573.4||573.4||573.3|0
1655452500000|2022-06-17 07:55:00|573.9|573.5|574|573.5|574|573.7|573.7|573.3|3493
1655452510000|2022-06-17 07:55:10|573.9|573.4|573.6|573.1|574|573.4|573.5|573.1|989
1655452520000|2022-06-17 07:55:20|573.5|573.2|573.6|573.1|573.6|573.2|573.5|573.1|0
1655452530000|2022-06-17 07:55:30|573.3|573.2|573.6|573.2|573.6|573.2|573.3|573.1|219
1655452540000|2022-06-17 07:55:40|573.7|573.1|574|573.5|574|573.6|573.4|573.1|880
1655452550000|2022-06-17 07:55:50|573.9|573.4|573.6|573.4|573.9|573.5|573.6|573.3|0
1655452560000|2022-06-17 07:56:00|573.5|573.3|573.6|573.3|573.6|573.3|573.5|573.1|235
1655452570000|2022-06-17 07:56:10||573.2||573.3||573.4||573.2|0
1655452580000|2022-06-17 07:56:20||573.2||573.4||573.4||573.2|0
1655452590000|2022-06-17 07:56:30|573.5|573.3|573.8|573.4|573.8|573.4|573.5|573.2|510
1655452600000|2022-06-17 07:56:40|573.9|573.5|573.9|573.5|574|573.6|573.8|573.4|70
1655452610000|2022-06-17 07:56:50|574|573.6|574|573.5|574|573.7|573.9|573.5|0
1655452620000|2022-06-17 07:57:00|573.9||573.9||573.9||573.9||0
1655452630000|2022-06-17 07:57:10|573.8||573.9||573.9||573.8||0
1655452640000|2022-06-17 07:57:20|573.8||573.9||573.9||573.8||0
1655452650000|2022-06-17 07:57:30|573.8||573.9||573.9||573.8||0
1655452660000|2022-06-17 07:57:40||573.6||573.5||573.6||573.5|0
1655452670000|2022-06-17 07:57:50|574|573.6|574.4|574|574.5|574|573.9|573.6|6768
1655452680000|2022-06-17 07:58:00|574|573.9|574.4|573.9|574.4|574|574|573.8|838
1655452690000|2022-06-17 07:58:10|574.5|574|574.5|574.2|574.5|574.2|574.5|573.9|0
1655452700000|2022-06-17 07:58:20|574.6|574.3|574.9|574.5|575|574.5|574.5|574.2|2875
1655452710000|2022-06-17 07:58:30|575||575||575||574.9||0
1655452720000|2022-06-17 07:58:40|575.1|574.6|574.9|574.5|575.2|574.6|574.9|574.5|0
1655452730000|2022-06-17 07:58:50|574.8|574.4|574.8|574.3|575|574.4|574.7|574.3|54
1655452740000|2022-06-17 07:59:00||574.4||574.4||574.4||574.4|340
1655452750000|2022-06-17 07:59:10|574.9|574.5|575|574.4|575.3|574.9|574.8|574.4|1637
1655452760000|2022-06-17 07:59:20|575.1|574.5|575|574.5|575.1|574.5|575|574.5|0
1655452770000|2022-06-17 07:59:30|574.9||575.1||575.1||574.9||0
1655452780000|2022-06-17 07:59:40|575|574.7|575.1|574.7|575.1|574.7|575|574.7|0
1655452790000|2022-06-17 07:59:50|575|574.6|574.3|573.9|575|574.6|574.3|573.9|2
1655452800000|2022-06-17 08:00:00|574.4|573.8|574|573.4|574.4|573.8|574|573.4|0
1655452810000|2022-06-17 08:00:10|574.1|573.5|574.1|573.5|574.2|573.5|574|573.5|0
1655452820000|2022-06-17 08:00:20|574.2|573.6|574.1|573.8|574.2|574|574.1|573.6|712
1655452830000|2022-06-17 08:00:30|574|573.6|573.6|573.2|574|573.6|573.5|573.1|2888
1655452840000|2022-06-17 08:00:40||573.3||573.4||573.4||573.3|0
1655452870000|2022-06-17 08:01:10|573.5|573.3|573.4|573.1|573.5|573.3|573.4|573.1|44
1655452880000|2022-06-17 08:01:20|573.5||573.5||573.5||573.4||0
1655452890000|2022-06-17 08:01:30|573.3|573.2|573.8|573.2|574|573.4|573.2|573.2|9449
1655452900000|2022-06-17 08:01:40|573.7|573.1|573.4|573.1|573.7|573.1|573.4|573.1|731
1655452910000|2022-06-17 08:01:50|573.5||573.4||573.5||573.4||0
1655452920000|2022-06-17 08:02:00|573.5||573.5||573.5||573.4||0
1655452930000|2022-06-17 08:02:10|573.4||573.5||573.5||573.4||0
1655452940000|2022-06-17 08:02:20|573.4||573.5||573.5||573.4||0
1655452950000|2022-06-17 08:02:30|573.6|573.2|573.5|573.2|573.9|573.5|573.5|573.2|2971
1655452970000|2022-06-17 08:02:50|573.4|573.1|573.5|573.1|573.5|573.1|573.2|572.9|24598
1655452980000|2022-06-17 08:03:00|573.6|573.2|573.8|573.4|573.8|573.5|573.5|573.2|1651
1655452990000|2022-06-17 08:03:10|573.7|573.3|573.6|573.3|573.7|573.3|573.5|573.3|257
1655453000000|2022-06-17 08:03:20|573.5|573.1|573.5|573.1|573.5|573.1|573.3|573.1|257
1655453010000|2022-06-17 08:03:30|573.6|573.2|573.8|573.5|574.1|573.7|573.6|573.2|3234
1655453030000|2022-06-17 08:03:50||573.6||573.6||573.6||573.5|0
1655453040000|2022-06-17 08:04:00|574|573.7|573.8|573.5|574|573.7|573.7|573.5|1658
1655453050000|2022-06-17 08:04:10|573.7|573.4|573.4|573.1|573.7|573.4|573.4|573|530
1655453060000|2022-06-17 08:04:20|573.3||573.4||573.5||573.3||0
1655453070000|2022-06-17 08:04:30|573.3||573.2||573.3||573.2||152
1655453080000|2022-06-17 08:04:40|573.4||573.5||573.5||573.4||412
1655453090000|2022-06-17 08:04:50|573.4|573.2|573.3|573.1|573.4|573.2|573.2|573.1|2
1655453100000|2022-06-17 08:05:00|573.2||573.2||573.2||573.2||0
1655453110000|2022-06-17 08:05:10|573.1|572.9|572.7|572.4|573.1|572.9|572.7|572.3|2844
1655453120000|2022-06-17 08:05:20|572.6|572.2|572.7|572.3|572.7|572.6|572.6|572.2|4082
1655453150000|2022-06-17 08:05:50|572.8|572.4|572.9|572.5|573|572.7|572.7|572.4|2085
1655453160000|2022-06-17 08:06:00|573||572.9||573||572.9||0
1655453170000|2022-06-17 08:06:10|572.8||572.7||572.8||572.7||0
1655453180000|2022-06-17 08:06:20|572.8|572.6|572.6|572.3|573|572.6|572.6|572.3|1489
1655453190000|2022-06-17 08:06:30|572.7||572.7||572.7||572.6||0
1655453200000|2022-06-17 08:06:40|572.6|572.4|572.7|572.4|572.7|572.4|572.6|572.4|0
1655453210000|2022-06-17 08:06:50|572.6|572.1|572.6|572.2|572.6|572.2|572.5|572|8918
1655453220000|2022-06-17 08:07:00|572.7|572.3|572.7|572.3|572.7|572.3|572.7|572.3|0
1655453240000|2022-06-17 08:07:20|572.8|572.4|572.9|572.5|572.9|572.7|572.7|572.4|5193
1655453260000|2022-06-17 08:07:40|573|572.6|573.4|573|573.6|573|572.9|572.6|3193
1655453270000|2022-06-17 08:07:50|573.5|573.1|573.6|573.1|573.6|573.1|573.5|573.1|100
1655453280000|2022-06-17 08:08:00|573.7|573.2|573.6|573.3|573.8|573.3|573.6|573.2|0
1655453290000|2022-06-17 08:08:10|573.5|573.2|573.4|573.1|573.5|573.2|573.3|573.1|352
1655453300000|2022-06-17 08:08:20|573.5|573.2|573.5|573.1|573.7|573.2|573.5|573.1|810
1655453310000|2022-06-17 08:08:30|573.4||573.4||573.4||573.4||0
1655453320000|2022-06-17 08:08:40|573.5||573.5||573.5||573.5||0
1655453330000|2022-06-17 08:08:50|573.4||573.5||573.5||573.3||0
1655453340000|2022-06-17 08:09:00|573.4||573.4||573.4||573.4||0
1655453350000|2022-06-17 08:09:10|573.5|573.2|573.5|573.2|573.5|573.2|573.4|573.2|0
1655453360000|2022-06-17 08:09:20|573.6|573.3|573.7|573.4|573.8|573.4|573.5|573.3|1954
1655453380000|2022-06-17 08:09:40|573.8|573.5|574.2|573.8|574.2|573.8|573.8|573.5|1189
1655453390000|2022-06-17 08:09:50|574.1||574.2||574.2||574.1||0
1655453410000|2022-06-17 08:10:10||573.9||573.9||573.9||573.9|0
1655453420000|2022-06-17 08:10:20|574.3|573.8|574|573.8|574.5|573.8|574|573.8|1146
1655453430000|2022-06-17 08:10:30|573.9|573.7|573.9|573.6|574|573.7|573.8|573.6|341
1655453440000|2022-06-17 08:10:40|573.8||573.8||573.8||573.8||0
1655453460000|2022-06-17 08:11:00|573.9|573.5|573.9|573.5|573.9|573.5|573.8|573.5|256
1655453470000|2022-06-17 08:11:10|573.8|573.4|573.8|573.4|573.9|573.5|573.4|573.2|3933
1655453480000|2022-06-17 08:11:20||573.5||573.5||573.5||573.5|0
1655453490000|2022-06-17 08:11:30|573.9|573.6|573.6|573.3|574|573.8|573.6|573.2|2345
1655453500000|2022-06-17 08:11:40|573.5||573.5||573.6||573.5||0
1655453510000|2022-06-17 08:11:50|573.4|573.2|573.5|573.2|573.5|573.2|573.4|573.2|2
1655453520000|2022-06-17 08:12:00|573.6||573.5||573.6||573.5||0
1655453530000|2022-06-17 08:12:10|573.4|573.3|573.4|573.2|573.4|573.3|573.4|573.2|250
1655453540000|2022-06-17 08:12:20|573.3|573.3|573.6|573.3|573.6|573.3|573.3|573.2|2068
1655453550000|2022-06-17 08:12:30|573.4|573.4|573.9|573.4|573.9|573.4|573.4|573.4|7079
1655453560000|2022-06-17 08:12:40|574|573.5|574|573.7|574|573.7|574|573.5|5693
1655453570000|2022-06-17 08:12:50||573.8||573.8||573.8||573.8|0
1655453590000|2022-06-17 08:13:10|574.1|573.9|574.3|574.2|574.6|574.2|574.1|573.8|11597
1655453600000|2022-06-17 08:13:20|574.2|574.1|574.3|574.1|574.3|574.1|574.2|574|0
1655453630000|2022-06-17 08:13:50|574.4|574.2|575|574.5|575|574.5|574.4|574.2|987
1655453650000|2022-06-17 08:14:10|574.9|574.6|574.9|574.6|574.9|574.6|574.9|574.6|0
1655453670000|2022-06-17 08:14:30||574.7||574.6||574.7||574.6|395
1655453680000|2022-06-17 08:14:40||574.5||574.7||574.7||574.5|0
1655453710000|2022-06-17 08:15:10|575|574.8|575.1|574.8|575.1|574.9|575|574.8|2014
1655453720000|2022-06-17 08:15:20|575|574.7|575|574.7|575|574.7|574.9|574.7|1174
1655453730000|2022-06-17 08:15:30|575.1||575.1||575.1||575.1||0
1655453740000|2022-06-17 08:15:40||574.8||574.8||574.8||574.7|0
1655453750000|2022-06-17 08:15:50||574.9||574.9||574.9||574.9|0
1655453760000|2022-06-17 08:16:00|575|574.7|574.7|574.3|575|574.7|574.6|574|1709
1655453770000|2022-06-17 08:16:10||574.4||574.3||574.5||574.3|0
1655453780000|2022-06-17 08:16:20|574.6|574.4|574.7|574.4|574.7|574.4|574.6|574.3|0
1655453790000|2022-06-17 08:16:30||574.3||574.3||574.3||574.3|0
1655453800000|2022-06-17 08:16:40|574.8|574.4|575.2|574.8|575.3|574.8|574.8|574.4|30
1655453820000|2022-06-17 08:17:00||574.9||574.9||574.9||574.8|380
1655453830000|2022-06-17 08:17:10|575.3|575|575.4|575|575.4|575|575.3|575|0
1655453840000|2022-06-17 08:17:20|575.3|574.9|574.9|574.6|575.3|574.9|574.9|574.4|2185
1655453850000|2022-06-17 08:17:30|574.8|574.7|574.8|574.6|574.9|574.7|574.8|574.5|1587
1655453870000|2022-06-17 08:17:50|574.9|574.7|575.2|574.8|575.2|574.8|574.9|574.7|2201
1655453880000|2022-06-17 08:18:00||574.9||574.9||574.9||574.9|0
1655453900000|2022-06-17 08:18:20|575.3||575.3||575.4||575.3||0
1655453910000|2022-06-17 08:18:30|575.4|575|575.4|574.9|575.4|575|575.4|574.9|1000
1655453920000|2022-06-17 08:18:40|575.3|575|575.3|575|575.3|575.2|575.3|575|310
1655453930000|2022-06-17 08:18:50|575.4|575.1|575.5|575|575.5|575.1|575.4|575|1000
1655453940000|2022-06-17 08:19:00|575.6|575.1|575.6|575.2|575.6|575.2|575.6|575.1|0
1655453960000|2022-06-17 08:19:20|575.4|575.1|575.1|575|575.4|575.1|575.1|575|2
1655453970000|2022-06-17 08:19:30|575.2||575.1||575.4||575.1||209
1655453980000|2022-06-17 08:19:40|575|574.9|574.9|574.6|575|574.9|574.9|574.5|532
1655453990000|2022-06-17 08:19:50|575||575||575||575||0
1655454000000|2022-06-17 08:20:00|574.9|574.7|575.1|574.6|575.1|574.9|574.9|574.6|6286
1655454010000|2022-06-17 08:20:10|575||575||575||575||0
1655454030000|2022-06-17 08:20:30||574.7||574.7||574.7||574.7|0
1655454050000|2022-06-17 08:20:50|574.9|574.8|574.7|574.2|575|574.8|574.5|574|2941
1655454080000|2022-06-17 08:21:20|574.6|574.1|574.4|574.1|574.6|574.1|574.4|574|5
1655454090000|2022-06-17 08:21:30|574.3|574|574.1|574|574.3|574|574|573.6|651
1655454100000|2022-06-17 08:21:40|574.2||574.2||574.2||574.2||744
1655454120000|2022-06-17 08:22:00|574.1|573.9|574.1|573.7|574.1|573.9|574.1|573.7|197
1655454130000|2022-06-17 08:22:10|574|573.6|573.8|573.3|574|573.6|573.8|573.3|0
1655454140000|2022-06-17 08:22:20|573.7|573.4|573.6|573.4|573.7|573.4|573.6|573.4|0
1655454160000|2022-06-17 08:22:40|573.7|573.5|574.1|573.7|574.1|573.7|573.7|573.5|5434
1655454170000|2022-06-17 08:22:50|574||573.8||574||573.8||0
1655454180000|2022-06-17 08:23:00|573.7|573.6|573.5|573.2|573.7|573.6|573.5|573.2|901
1655454190000|2022-06-17 08:23:10|573.4|573.3|573.5|573.2|573.8|573.4|573.4|573.2|1652
1655454200000|2022-06-17 08:23:20|573.6|573.3|573.8|573.3|573.8|573.3|573.6|573.3|0
1655454210000|2022-06-17 08:23:30||573.4||573.3||573.4||573.3|200
1655454220000|2022-06-17 08:23:40|573.9|573.4|574|573.6|574|573.6|573.9|573.4|1673
1655454230000|2022-06-17 08:23:50|573.9|573.7|574.1|573.7|574.1|573.8|573.9|573.6|546
1655454260000|2022-06-17 08:24:20|574.2|573.8|574.5|574.1|574.5|574.1|574.2|573.8|0
1655454270000|2022-06-17 08:24:30|574.4||574.5||574.5||574.4||0
1655454280000|2022-06-17 08:24:40|574.6|574.2|574.9|574.4|575|574.5|574.6|574.2|7330
1655454310000|2022-06-17 08:25:10||574.5||574.5||574.5||574.5|0
1655454340000|2022-06-17 08:25:40|575|574.6|575|574.6|575|574.6|575|574.6|0
1655454360000|2022-06-17 08:26:00|575.1|574.7|575.2|574.7|575.4|575|575.1|574.7|2775
1655454370000|2022-06-17 08:26:10|575.3|575|575.4|575.2|575.4|575.2|575.3|575|0
1655454390000|2022-06-17 08:26:30|575.5|575.3|575.3|575.2|575.5|575.4|575.3|575.2|6690
1655454410000|2022-06-17 08:26:50|575.4|575.3|575.5|575.3|575.5|575.3|575.4|575.2|230
1655454420000|2022-06-17 08:27:00|575.4|575.2|575.5|575.3|575.5|575.3|575.4|575.2|1480
1655454430000|2022-06-17 08:27:10|575.4||575.5||575.5||575.4||0
1655454440000|2022-06-17 08:27:20|575.4||575.5||575.5||575.4||0
1655454470000|2022-06-17 08:27:50||575.4||575.4||575.4||575.3|44002
1655454480000|2022-06-17 08:28:00|575.6|575.5|576|575.5|576|575.7|575.6|575.5|5612
1655454490000|2022-06-17 08:28:10|575.9|575.7|576.3|576.1|576.5|576.1|575.9|575.7|56336
1655454500000|2022-06-17 08:28:20|576.4|576.2|577.2|576.8|577.3|576.8|576.4|576.2|5645
1655454510000|2022-06-17 08:28:30|577.3||577.3||577.3||577.3||0
1655454520000|2022-06-17 08:28:40|577.2|576.9|577.4|577|577.4|577.1|577.1|576.9|705
1655454530000|2022-06-17 08:28:50|577.5|577.1|577.6|577.2|577.6|577.2|577.5|577.1|31
1655454550000|2022-06-17 08:29:10||577.3||577.3||577.3||577.3|198
1655454560000|2022-06-17 08:29:20|577.7|577.4|577.9|577.4|577.9|577.4|577.7|577.4|0
1655454580000|2022-06-17 08:29:40|577.8|577.6|577.7|577.4|577.9|577.7|577.6|577.4|9001
1655454590000|2022-06-17 08:29:50|577.5||577.6||577.7||577.5||1217
1655454600000|2022-06-17 08:30:00|577.7|577.5|577.6|577.4|577.9|577.7|577.6|577.4|7508
1655454610000|2022-06-17 08:30:10|577.5|577.3|577|576.6|577.6|577.4|577|576.5|4628
1655454620000|2022-06-17 08:30:20|577.1|576.7|577.6|577.3|577.6|577.3|577.1|576.7|359
1655454630000|2022-06-17 08:30:30|577.5|577.4|577.6|577.3|577.6|577.4|577.5|577.3|235
1655454650000|2022-06-17 08:30:50|577.7|577.4|577.9|577.7|577.9|577.7|577.7|577.4|680
1655454660000|2022-06-17 08:31:00|577.8|577.8|577.8|577.7|577.8|577.8|577.8|577.7|5566
1655454670000|2022-06-17 08:31:10|577.7|577.5|577.8|577.5|577.8|577.5|577.7|577.5|490
1655454690000|2022-06-17 08:31:30|577.9|577.6|577.9|577.7|577.9|577.7|577.8|577.5|419
1655454770000|2022-06-17 08:32:50|578|577.8|577.9|577.8|578|577.9|577.9|577.7|16564
1655454780000|2022-06-17 08:33:00|578|577.9|579.1|578.8|579.1|578.8|577.9|577.8|122865
1655454790000|2022-06-17 08:33:10|579.3|578.9|579.9|579.4|579.9|579.4|579.3|578.9|778
1655454800000|2022-06-17 08:33:20||579.5||579.6||579.6||579.5|0
1655454810000|2022-06-17 08:33:30|580|579.7|579.4|578.7|580|579.7|579.2|578.5|2587
1655454820000|2022-06-17 08:33:40|579.5|578.8|579.5|578.8|579.5|578.8|579.5|578.8|0
1655454830000|2022-06-17 08:33:50||578.9||578.9||578.9||578.9|0
1655454840000|2022-06-17 08:34:00|579.4|578.8|579.4|578.8|579.4|578.8|579|578.8|64
1655454850000|2022-06-17 08:34:10||578.9||578.9||578.9||578.8|0
1655454860000|2022-06-17 08:34:20|579.5|579|579.5|579.1|579.5|579.1|579.4|579|0
1655454880000|2022-06-17 08:34:40|579.4|579|579.3|578.8|579.4|579|579|578.8|2396
1655454910000|2022-06-17 08:35:10|579|578.6|578.6|577.9|579|578.6|578.5|577.8|1751
1655454920000|2022-06-17 08:35:20|578.7|578|578.6|578.1|578.7|578.1|578.6|578|0
1655454930000|2022-06-17 08:35:30|578.7|577.9|578.2|577.6|578.7|577.9|578|577.4|5509
1655454940000|2022-06-17 08:35:40|578.1|577.7|578.1|577.6|578.1|577.8|578.1|577.6|20
1655454960000|2022-06-17 08:36:00|578.2|577.7|578.2|577.6|578.2|577.8|578.2|577.6|0
1655454970000|2022-06-17 08:36:10||577.7||577.9||577.9||577.7|0
1655454980000|2022-06-17 08:36:20|578.1|577.7|578|577.4|578.1|577.7|578|577.4|62
1655454990000|2022-06-17 08:36:30|577.9|577.5|577.7|577.2|578|577.6|577.6|577.2|1134
1655455010000|2022-06-17 08:36:50|577.8|577.3|577.8|577.6|578|577.6|577.7|577.3|3242
1655455040000|2022-06-17 08:37:20|||||||||512
1655455050000|2022-06-17 08:37:30|578|577.7|578|577.8|578|577.8|578|577.7|1141
1655455080000|2022-06-17 08:38:00|578.2|577.9|578.2|577.9|578.5|578|578.1|577.8|6523
1655455100000|2022-06-17 08:38:20|578.4|578|578.6|578.2|578.8|578.3|578.4|578|5209
1655455110000|2022-06-17 08:38:30|578.7||578.6||578.7||578.6||0
1655455120000|2022-06-17 08:38:40|578.7||578.7||578.7||578.7||0
1655455130000|2022-06-17 08:38:50|578.5|578.3|578.7|578.3|578.7|578.4|578.5|578.3|1496
1655455140000|2022-06-17 08:39:00||578.4||578.3||578.4||578.3|100
1655455150000|2022-06-17 08:39:10|578.8|578.4|579|578.8|579|578.8|578.8|578.4|8273
1655455160000|2022-06-17 08:39:20|579.1|578.9|580|579.5|580|579.5|579.1|578.9|6203
1655455170000|2022-06-17 08:39:30|579.9||580||580||579.9||0
1655455180000|2022-06-17 08:39:40|579.9|579.7|580|579.7|580|579.8|579.9|579.5|234
1655455200000|2022-06-17 08:40:00|579.9|579.8|580.3|580|580.4|580|579.9|579.7|231
1655455210000|2022-06-17 08:40:10|580.2|579.9|580.2|579.9|580.2|579.9|580.2|579.9|0
1655455220000|2022-06-17 08:40:20|580.6|580|580.3|579.9|580.6|580.1|580.3|579.9|5000
1655455230000|2022-06-17 08:40:30|580.2|579.8|580.2|579.8|580.3|579.8|580|579.8|469
1655455240000|2022-06-17 08:40:40|580.1|579.7|580.1|579.8|580.2|579.8|579.8|579.5|1122
1655455320000|2022-06-17 08:42:00|580.2|579.9|580.4|580|580.4|580|580.2|579.9|1957
1655455330000|2022-06-17 08:42:10|580.3|579.9|580|579.8|580.3|579.9|579.9|579.5|510
1655455340000|2022-06-17 08:42:20|580.1||580.2||580.2||580.1||0
1655455360000|2022-06-17 08:42:40|580.3|579.9|580.5|580|580.6|580.1|580.3|579.9|234
1655455370000|2022-06-17 08:42:50|580.6|580.1|580.6|580.3|580.6|580.3|580.6|580.1|1000
1655455380000|2022-06-17 08:43:00|580.7|580.4|580.8|580.5|580.9|580.5|580.7|580.3|0
1655455390000|2022-06-17 08:43:10|580.9|580.6|580.9|580.5|580.9|580.6|580.9|580.5|395
1655455410000|2022-06-17 08:43:30|580.6||580.9||581.1||580.6||600
1655455440000|2022-06-17 08:44:00|581|580.6|581|580.6|581|580.6|581|580.6|0
1655455450000|2022-06-17 08:44:10|581.1|580.7|581.3|581|581.5|581.1|581.1|580.7|2
1655455460000|2022-06-17 08:44:20|581.2|580.9|580.9|580.3|581.2|580.9|580.9|580.3|905
1655455470000|2022-06-17 08:44:30|580.8|580.2|580|579.7|580.8|580.4|579.9|579.5|3009
1655455480000|2022-06-17 08:44:40|579.9|579.8|580|579.7|580|579.8|579.9|579.7|5171
1655455490000|2022-06-17 08:44:50|580.2|579.5|581.1|580.7|581.6|581.1|580.2|579.5|21571
1655455500000|2022-06-17 08:45:00|581.2|580.8|581.2|580.9|581.2|580.9|581.2|580.8|0
1655455510000|2022-06-17 08:45:10|581.5|581|581.3|580.8|581.6|581.1|581.1|580.8|6607
1655455530000|2022-06-17 08:45:30|581.2|580.7|580.4|579.8|581.2|580.7|580.4|579.8|3579
1655455550000|2022-06-17 08:45:50|580.3|579.9|580.4|580.2|580.4|580.2|580.3|579.9|0
1655455560000|2022-06-17 08:46:00|580.5|580.3|580.4|580.1|580.5|580.3|580.3|580.1|1726
1655455570000|2022-06-17 08:46:10|580.3|579.9|580|579.5|580.5|579.9|579.6|579.5|2880
1655455590000|2022-06-17 08:46:30|579.9|579.3|579.6|579|579.9|579.3|579.6|579|1343
1655455600000|2022-06-17 08:46:40|579.4|579.1|579.3|578.7|579.4|579.2|579.3|578.7|0
1655455610000|2022-06-17 08:46:50|579.4|579|579.4|579|579.4|579|579.4|579|0
1655455620000|2022-06-17 08:47:00||579.1||579.1||579.1||579.1|0
1655455630000|2022-06-17 08:47:10|579.3|579|579.4|579.1|579.4|579.1|579.1|579|42889
1655455670000|2022-06-17 08:47:50|579.6|579.2|579.8|579.4|580|579.4|579.6|579.2|428
1655455680000|2022-06-17 08:48:00|579.9|579.5|579.9|579.6|579.9|579.6|579.9|579.5|282
1655455690000|2022-06-17 08:48:10|580|579.7|580.3|579.9|580.3|579.9|580|579.7|2156
1655455700000|2022-06-17 08:48:20|580.2|579.8|579.6|579.2|580.2|579.8|579.6|579.2|506
1655455710000|2022-06-17 08:48:30|579.5|579.1|579.7|579.1|579.7|579.1|579.5|579.1|0
1655455720000|2022-06-17 08:48:40|579.8|579.2|579.7|579.2|579.8|579.4|579.7|579.2|800
1655455730000|2022-06-17 08:48:50|579.8|579.3|579.7|579.3|579.9|579.5|579.6|579.2|759
1655455740000|2022-06-17 08:49:00|579.6|579.2|579.7|579.2|579.7|579.2|579.5|579.1|662
1655455750000|2022-06-17 08:49:10|580|579.3|580.1|579.7|580.1|579.9|580|579.3|21899
1655455760000|2022-06-17 08:49:20||579.6||579.6||579.6||579.6|0
1655455770000|2022-06-17 08:49:30|580|579.5|580.1|579.6|580.1|579.6|580|579.5|0
1655455780000|2022-06-17 08:49:40||579.7||579.7||579.7||579.7|0
1655455790000|2022-06-17 08:49:50||579.8||579.8||579.8||579.8|0
1655455800000|2022-06-17 08:50:00||579.9||579.9||579.9||579.9|0
1655455810000|2022-06-17 08:50:10|580.3|580|580.2|579.7|580.4|580.1|580.1|579.7|5239
1655455820000|2022-06-17 08:50:20|580.1||580.1||580.1||580.1||0
1655455830000|2022-06-17 08:50:30|580|579.8|580.1|579.7|580.1|579.8|579.9|579.7|1760
1655455840000|2022-06-17 08:50:40|579.9||580.2||580.2||579.9||0
1655455850000|2022-06-17 08:50:50|580.3|579.8|580.4|580|580.5|580|580.3|579.8|0
1655455860000|2022-06-17 08:51:00|580.5|580.1|580.5|580.2|580.5|580.2|580.5|580.1|0
1655455870000|2022-06-17 08:51:10|580.4||580.5||580.5||580.4||0
1655455880000|2022-06-17 08:51:20|580.4|580.1|580.4|580|580.4|580.1|580.4|580|111
1655455890000|2022-06-17 08:51:30|580.5|579.9|580|579.6|580.5|579.9|580|579.6|397
1655455900000|2022-06-17 08:51:40|579.9|579.5|579.7|579.2|579.9|579.5|579.4|579|300
1655455910000|2022-06-17 08:51:50|579.8|579.3|579.8|579.6|580.1|579.6|579.8|579.3|497
1655455920000|2022-06-17 08:52:00|579.7|579.5|579.8|579.5|579.8|579.6|579.6|579.5|39176
1655455940000|2022-06-17 08:52:20|579.9|579.6|580.1|579.7|580.2|579.7|579.9|579.6|5151
1655455950000|2022-06-17 08:52:30||579.8||579.8||579.8||579.8|0
1655455960000|2022-06-17 08:52:40||579.9||579.9||579.9||579.9|0
1655455970000|2022-06-17 08:52:50|580|580|580.1|579.8|580.1|580|579.9|579.8|262
1655455980000|2022-06-17 08:53:00|580.2|580.1|580.4|580.1|580.5|580.2|580.2|580.1|1884
1655455990000|2022-06-17 08:53:10|580.3||580.4||580.4||580.3||0
1655456020000|2022-06-17 08:53:40|580.3||580.4||580.4||580.3||100
1655456040000|2022-06-17 08:54:00|580.6|580.2|580.7|580.5|580.7|580.5|580.6|580.2|23201
1655456060000|2022-06-17 08:54:20|580.8|580.6|580.8|580.6|580.8|580.6|580.8|580.5|1064
1655456070000|2022-06-17 08:54:30|580.9|580.7|581.3|580.9|581.4|580.9|580.9|580.7|1515
1655456080000|2022-06-17 08:54:40|581.4||581.4||581.4||581.4||0
1655456090000|2022-06-17 08:54:50||581||581||581||581|0
1655456110000|2022-06-17 08:55:10|581.3|580.9|581.1|580.8|581.3|580.9|581|580.6|1311
1655456120000|2022-06-17 08:55:20|581|580.7|580.7|580.3|581|580.7|580.5|580.3|1279
1655456140000|2022-06-17 08:55:40||580.4||580.4||580.4||580.4|0
1655456150000|2022-06-17 08:55:50|580.6|580.5|580.6|580.5|580.6|580.6|580.6|580.5|44
1655456160000|2022-06-17 08:56:00|580.7||580.7||580.7||580.7||395
1655456170000|2022-06-17 08:56:10|580.8|580.6|581.1|580.6|581.1|580.7|580.8|580.5|5477
1655456180000|2022-06-17 08:56:20|581||581||581||581||0
1655456190000|2022-06-17 08:56:30|580.9|580.5|580.8|580.5|580.9|580.5|580.8|580.5|0
1655456200000|2022-06-17 08:56:40|580.9||580.8||581||580.8||0
1655456230000|2022-06-17 08:57:10|580.7|580.3|580.6|580.3|580.7|580.4|580.5|580.3|20000
1655456240000|2022-06-17 08:57:20|580.7|580.5|580.7|580.5|580.7|580.5|580.6|580.5|3122
1655456260000|2022-06-17 08:57:40|580.8|580.7|581.2|580.7|581.2|580.7|580.8|580.5|1041
1655456270000|2022-06-17 08:57:50|581.3|580.8|581.6|581.2|581.6|581.2|581.1|580.8|657
1655456280000|2022-06-17 08:58:00|581.5|581.3|581.5|581.3|581.5|581.3|581.5|581.3|0
1655456300000|2022-06-17 08:58:20||581.2||581.2||581.2||581.2|0
1655456330000|2022-06-17 08:58:50|581.6|581.3|581.9|581.5|582|581.5|581.6|581.3|8290
1655456350000|2022-06-17 08:59:10|582|581.6|582.4|581.8|582.4|581.8|581.9|581.6|5221
1655456360000|2022-06-17 08:59:20|582.3|581.9|582.3|581.9|582.3|581.9|582.3|581.9|0
1655456380000|2022-06-17 08:59:40|582.2|582|582.2|581.9|582.3|582|582.2|581.9|308
1655456390000|2022-06-17 08:59:50|582.3|582|582.3|582.1|582.6|582.1|582.3|582|538
1655456400000|2022-06-17 09:00:00|582.6|582.2|582.9|582.5|583.1|582.5|582.6|582.1|984
1655456410000|2022-06-17 09:00:10|583.1|582.6|583.1|582.6|583.1|582.7|583.1|582.6|714
1655456420000|2022-06-17 09:00:20|583.2|582.7|583.4|582.9|583.7|582.9|583.2|582.7|0
1655456430000|2022-06-17 09:00:30|583.3|583|583.2|582.9|583.3|583|583.2|582.9|788
1655456440000|2022-06-17 09:00:40|583.3|583|583.7|583.4|583.9|583.4|583.3|583|4807
1655456450000|2022-06-17 09:00:50|583.8|583.5|583.8|583.5|583.9|583.5|583.8|583.5|0
1655456460000|2022-06-17 09:01:00|583.9|583.6|583.3|583|583.9|583.6|583.3|583|5151
1655456470000|2022-06-17 09:01:10|583.4||583.5||583.5||583.4||0
1655456500000|2022-06-17 09:01:40||583.1||583.1||583.2||583.1|0
1655456510000|2022-06-17 09:01:50||583.2||583.2||583.2||583.2|0
1655456520000|2022-06-17 09:02:00|583.6||583.6||583.6||583.6||0
1655456530000|2022-06-17 09:02:10|583.5|583.1|583.3|582.9|583.5|583.1|583|582.6|1430
1655456540000|2022-06-17 09:02:20|583.2|582.7|583.2|582.9|583.2|582.9|582.8|582.5|25167
1655456550000|2022-06-17 09:02:30|583.3|583|583.1|582.6|583.3|583.2|583.1|582.6|7018
1655456580000|2022-06-17 09:03:00||582.7||582.7||582.7||582.7|0
1655456600000|2022-06-17 09:03:20|583|582.6|582.8|582.5|583.1|582.6|582.7|582.2|0
1655456610000|2022-06-17 09:03:30|582.9|582.4|583|582.5|583.1|582.7|582.7|582.3|286
1655456620000|2022-06-17 09:03:40|583.1|582.6|583.1|582.6|583.1|582.7|583.1|582.6|0
1655456630000|2022-06-17 09:03:50|583|582.5|583|582.7|583|582.7|582.7|582.5|0
1655456640000|2022-06-17 09:04:00|582.9|582.6|582.7|582.4|582.9|582.6|582.7|582.2|4884
1655456650000|2022-06-17 09:04:10|582.8||582.8||582.8||582.8||0
1655456660000|2022-06-17 09:04:20|582.9|582.5|583.1|582.7|583.1|582.8|582.9|582.5|1413
1655456680000|2022-06-17 09:04:40|583|583|582.9|582.7|583.1|583|582.9|582.7|20685
1655456700000|2022-06-17 09:05:00|582.8|582.6|582.8|582.5|582.9|582.7|582.8|582.5|1716
1655456710000|2022-06-17 09:05:10|||||||||250
1655456730000|2022-06-17 09:05:30|582.9|582.6|582.9|582.7|582.9|582.7|582.9|582.5|1506
1655456740000|2022-06-17 09:05:40|583.1|582.8|583.1|582.7|583.3|582.8|583.1|582.7|1710
1655456750000|2022-06-17 09:05:50|583.2|582.8|583.3|582.8|583.3|582.8|583.2|582.7|1153
1655456760000|2022-06-17 09:06:00|583.2|582.9|583.3|582.8|583.3|582.9|583.1|582.8|200
1655456770000|2022-06-17 09:06:10|583.2|582.7|583.3|582.7|583.3|582.8|582.8|582.7|328
1655456780000|2022-06-17 09:06:20|583.2|582.8|583.2|582.7|583.2|582.8|583.2|582.7|0
1655456790000|2022-06-17 09:06:30|583.3|582.8|583.4|583.1|583.4|583.1|583.3|582.8|0
1655456800000|2022-06-17 09:06:40|583.5|583.2|583.4|583.1|583.8|583.3|583.4|583.1|4394
1655456820000|2022-06-17 09:07:00|583.6|583.2|583.9|583.5|584|583.6|583.6|583.2|673
1655456830000|2022-06-17 09:07:10|583.8||583.9||583.9||583.8||0
1655456850000|2022-06-17 09:07:30||583.6||583.5||583.6||583.5|1183
1655456860000|2022-06-17 09:07:40|584|583.6|584|583.6|584|583.6|583.9|583.6|0
1655456870000|2022-06-17 09:07:50|584.1|583.7|584.7|584.1|584.7|584.1|584|583.6|6042
1655456880000|2022-06-17 09:08:00|584.8|584.2|584.7|584.2|584.9|584.2|584.7|584.2|1200
1655456910000|2022-06-17 09:08:30||584.3||584.4||584.4||584.3|0
1655456930000|2022-06-17 09:08:50|||||||||45
1655456940000|2022-06-17 09:09:00|584.6|584.2|584.6|584.1|584.6|584.2|584.1|583.7|1878
1655456950000|2022-06-17 09:09:10|584.5|584|584.5|584.1|584.5|584.2|584.5|583.9|0
1655456960000|2022-06-17 09:09:20|584.6|584.2|584.6|584.2|584.8|584.2|584.5|584.2|0
1655456970000|2022-06-17 09:09:30||584.3||584.2||584.3||584.2|0
1655456980000|2022-06-17 09:09:40|584.5|584.3|584.5|584.1|584.5|584.3|584.5|584.1|100
1655456990000|2022-06-17 09:09:50||584||584.1||584.1||584|0
1655457000000|2022-06-17 09:10:00|584.6|584|584.6|584.3|584.6|584.3|584.5|584|0
1655457040000|2022-06-17 09:10:40|584.4|584.4|584.7|584.3|585|584.6|584.4|584.2|3499
1655457050000|2022-06-17 09:10:50|584.6|584.4|584.7|584.4|584.7|584.4|584.6|584.3|29
1655457060000|2022-06-17 09:11:00|||||||||150
1655457070000|2022-06-17 09:11:10|584.6|584.5|585|584.5|585|584.6|584.6|584.5|4909
1655457080000|2022-06-17 09:11:20|584.7|584.6|585|584.6|585|584.6|584.7|584.6|305
1655457090000|2022-06-17 09:11:30|584.9|584.5|584.5|584.2|585|584.5|584.5|584.2|1007
1655457100000|2022-06-17 09:11:40|584.6|584.1|584.5|584.1|584.6|584.1|584.3|584|200
1655457120000|2022-06-17 09:12:00||584||584||584||584|0
1655457130000|2022-06-17 09:12:10|584.4|584.1|583.8|583.4|584.4|584.1|583.7|583.2|1667
1655457140000|2022-06-17 09:12:20|583.9|583.5|583.9|583.5|583.9|583.6|583.9|583.5|0
1655457150000|2022-06-17 09:12:30|584|583.6|584.1|583.7|584.1|583.7|584|583.6|0
1655457160000|2022-06-17 09:12:40|584.2|583.8|584.3|584|584.5|584|584.2|583.7|299
1655457170000|2022-06-17 09:12:50|584.2||584.5||584.5||584.2||0
1655457180000|2022-06-17 09:13:00|584.3|584.1|584.5|584.3|584.5|584.3|584.3|584|32
1655457190000|2022-06-17 09:13:10|584.4|584.2|584.2|583.9|584.4|584.2|584|583.5|304
1655457200000|2022-06-17 09:13:20|584.1|583.8|584.1|583.8|584.2|583.8|584.1|583.7|0
1655457210000|2022-06-17 09:13:30|584.2|583.7|584.2|583.8|584.2|583.9|584.1|583.7|0
1655457220000|2022-06-17 09:13:40|584.1|583.9|584.1|583.8|584.1|583.9|584.1|583.8|0
1655457230000|2022-06-17 09:13:50|584.2|583.9|584.2|583.9|584.4|584.2|584.1|583.9|4171
1655457240000|2022-06-17 09:14:00|584.1|583.8|583.8|583.4|584.1|583.8|583.7|583.4|356
1655457250000|2022-06-17 09:14:10|583.7||583.6||583.7||583.6||0
1655457260000|2022-06-17 09:14:20|583.7|583.5|583.7|583.5|583.7|583.5|583.7|583.4|1697
1655457270000|2022-06-17 09:14:30||583.4||583.4||583.4||583.4|250
1655457280000|2022-06-17 09:14:40|583.6|583.3|583.6|583.2|583.7|583.3|583.5|583.1|0
1655457290000|2022-06-17 09:14:50||583.3||583.3||583.4||583.2|0
1655457300000|2022-06-17 09:15:00|583.7|583.4|583.6|583|583.9|583.6|583.6|583|1839
1655457310000|2022-06-17 09:15:10|583.5|583.1|583.7|583.4|583.8|583.4|583.1|583|5862
1655457330000|2022-06-17 09:15:30|583.9|583.3|583.7|583.3|584.2|583.9|583.7|583.3|4855
1655457340000|2022-06-17 09:15:40|583.6||583.7||583.8||583.6||0
1655457350000|2022-06-17 09:15:50|583.9|583.4|583.8|583.4|583.9|583.4|583.8|583.4|0
1655457360000|2022-06-17 09:16:00|583.7|583.5|584|583.6|584|583.6|583.7|583.5|0
1655457370000|2022-06-17 09:16:10|584.1|583.7|584.4|584|584.5|584|584.1|583.7|0
1655457380000|2022-06-17 09:16:20|584.5|584.1|584.6|584.1|584.7|584.1|584.4|584.1|0
1655457400000|2022-06-17 09:16:40||584.2||584.2||584.2||584.2|0
1655457410000|2022-06-17 09:16:50|584.5||584.6||584.6||584.5||0
1655457420000|2022-06-17 09:17:00||584.3||584.3||584.3||584.3|0
1655457440000|2022-06-17 09:17:20|584.5|584.1|584.3|584.1|584.5|584.1|584.3|584|989
1655457450000|2022-06-17 09:17:30|584.4|584.2|584.4|584.2|584.4|584.2|584.4|584.2|200
1655457460000|2022-06-17 09:17:40|584.3|584.3|584.6|584.4|584.6|584.4|584.3|584.2|3558
1655457480000|2022-06-17 09:18:00|584.5|584.2|584.4|584|584.5|584.2|584.4|584|807
1655457500000|2022-06-17 09:18:20|584.3||584.4||584.4||584.3||0
1655457510000|2022-06-17 09:18:30|584.3|584.1|584.3|584.1|584.3|584.1|584.3|584.1|100
1655457520000|2022-06-17 09:18:40|584.2|584|584.3|583.9|584.3|584|583.9|583.5|1450
1655457530000|2022-06-17 09:18:50|584.1|583.8|584|583.5|584.1|583.8|584|583.5|0
1655457540000|2022-06-17 09:19:00|583.9|583.4|583.7|583.3|583.9|583.4|583.7|583.3|0
1655457550000|2022-06-17 09:19:10|583.6|583.2|583.5|583.1|583.7|583.3|583.5|583|0
1655457560000|2022-06-17 09:19:20|583.4|583|583.4|583.1|583.4|583.1|583.4|583|0
1655457570000|2022-06-17 09:19:30|583.3|583|583.3|583|583.4|583.1|583.1|583|206
1655457580000|2022-06-17 09:19:40|583.2||583.3||583.3||583.1||3106
1655457590000|2022-06-17 09:19:50|583.4|583.1|583.2|583|583.4|583.2|583.2|583|2028
1655457600000|2022-06-17 09:20:00|583.1||583.3||583.3||583.1||18150
1655457610000|2022-06-17 09:20:10|583.4|583.1|583.4|583.2|583.4|583.2|583.3|583|1189
1655457640000|2022-06-17 09:20:40|||||||||608
1655457650000|2022-06-17 09:20:50|583.3|583|583.2|583|583.3|583|583.1|583|4187
1655457670000|2022-06-17 09:21:10|583.3|583.1|583.4|583.1|583.4|583.1|583.3|583|1373
1655457680000|2022-06-17 09:21:20|583.2|583|583.3|583|583.3|583|583.1|583|10753
1655457690000|2022-06-17 09:21:30|583.4|583.1|583.5|583.1|583.6|583.2|583.4|583.1|1797
1655457700000|2022-06-17 09:21:40|583.6||583.6||583.6||583.6||0
1655457710000|2022-06-17 09:21:50|583.5||583.5||583.5||583.5||0
1655457720000|2022-06-17 09:22:00|583.6||583.6||583.6||583.6||0
1655457730000|2022-06-17 09:22:10|583.5|583.2|583.5|583.1|583.6|583.3|583.4|583.1|300
1655457740000|2022-06-17 09:22:20|583.4||583.4||583.4||583.4||0
1655457760000|2022-06-17 09:22:40|583.5||583.3||583.5||583.3||0
1655457770000|2022-06-17 09:22:50|583.2|583|583.1|582.8|583.3|583|583.1|582.6|5573
1655457780000|2022-06-17 09:23:00|583.2|582.9|583.2|582.9|583.2|582.9|583.2|582.9|0
1655457790000|2022-06-17 09:23:10|583.3|582.8|582.9|582.5|583.3|582.8|582.9|582.5|1392
1655457800000|2022-06-17 09:23:20|582.8||582.8||582.9||582.8||0
1655457810000|2022-06-17 09:23:30||582.6||582.6||582.6||582.6|0
1655457830000|2022-06-17 09:23:50|582.9|582.7|582.9|582.5|582.9|582.8|582.8|582.5|4551
1655457850000|2022-06-17 09:24:10|582.8|582.4|582.3|581.8|582.8|582.4|582.3|581.8|984
1655457860000|2022-06-17 09:24:20||581.9||582||582||581.9|0
1655457880000|2022-06-17 09:24:40||581.9||582.1||582.1||581.9|0
1655457900000|2022-06-17 09:25:00|582.4|582.2|582.6|582.2|582.7|582.4|582.4|582.1|4452
1655457920000|2022-06-17 09:25:20|582.7|582.4|582.7|582.4|582.7|582.4|582.7|582.4|0
1655457930000|2022-06-17 09:25:30|582.8|582.3|582.5|582.2|582.9|582.3|582.5|582.2|209
1655457940000|2022-06-17 09:25:40|582.6||582.6||582.6||582.5||600
1655457960000|2022-06-17 09:26:00|582.4|582.3|583.3|582.8|583.3|582.8|582.4|582.3|3951
1655457970000|2022-06-17 09:26:10|583.4|582.9|583.5|583.1|583.7|583.1|583.4|582.9|0
1655457980000|2022-06-17 09:26:20||583.2||583.2||583.2||583.1|0
1655457990000|2022-06-17 09:26:30|583.6||583.6||583.6||583.6||0
1655458010000|2022-06-17 09:26:50|583.7|583.3|583.8|583.4|583.9|583.4|583.7|583.3|0
1655458020000|2022-06-17 09:27:00|583.9|583.5|584|583.6|584.1|583.6|583.9|583.5|4380
1655458030000|2022-06-17 09:27:10||583.7||583.7||583.7||583.7|0
1655458050000|2022-06-17 09:27:30|583.9||584||584||583.9||300
1655458060000|2022-06-17 09:27:40|584.1|583.8|584|583.7|584.1|583.8|584|583.7|6660
1655458080000|2022-06-17 09:28:00|583.9|583.6|584|583.5|584|583.6|583.7|583.4|1037
1655458090000|2022-06-17 09:28:10||583.6||583.7||583.7||583.6|0
1655458100000|2022-06-17 09:28:20||583.8||583.8||583.8||583.8|0
1655458120000|2022-06-17 09:28:40|583.9|583.6|583.8|583.4|583.9|583.6|583.8|583.4|135
1655458130000|2022-06-17 09:28:50|583.7|583.3|583.6|583.4|583.7|583.4|583.6|583.3|0
1655458140000|2022-06-17 09:29:00|583.5|583.3|583.3|582.9|583.5|583.3|583.3|582.9|770
1655458150000|2022-06-17 09:29:10|583.2|582.8|583.2|582.7|583.2|582.8|583.2|582.6|0
1655458160000|2022-06-17 09:29:20|583.1|582.8|583.7|583.2|583.7|583.2|583.1|582.8|4718
1655458170000|2022-06-17 09:29:30|583.6|583.3|583.4|583.2|583.6|583.3|583.4|583.2|77
1655458200000|2022-06-17 09:30:00||583.3||583.2||583.3||583.2|392
1655458220000|2022-06-17 09:30:20|583.5|583.3|583.9|583.5|583.9|583.6|583.5|583.3|4479
1655458230000|2022-06-17 09:30:30|583.8||583.8||583.8||583.8||0
1655458240000|2022-06-17 09:30:40|583.9||583.8||583.9||583.8||100
1655458250000|2022-06-17 09:30:50|583.9|583.6|583.7|583.6|583.9|583.6|583.7|583.5|1000
1655458280000|2022-06-17 09:31:20|583.8||583.9||583.9||583.8||291
1655458290000|2022-06-17 09:31:30|584|583.7|584|583.7|584|583.7|584|583.7|0
1655458300000|2022-06-17 09:31:40|583.9|583.6|583.9|583.6|583.9|583.6|583.8|583.5|1911
1655458310000|2022-06-17 09:31:50|584||584||584||584||0
1655458320000|2022-06-17 09:32:00|583.9||583.9||583.9||583.9||0
1655458330000|2022-06-17 09:32:10|584||584||584||584||0
1655458340000|2022-06-17 09:32:20|583.9||583.9||583.9||583.9||0
1655458350000|2022-06-17 09:32:30|583.8|583.5|583.8|583.5|583.8|583.5|583.7|583.5|93
1655458360000|2022-06-17 09:32:40|583.7|583.3|583.6|583.2|583.7|583.5|583.6|583.2|427
1655458370000|2022-06-17 09:32:50|583.5|583.3|583.7|583.3|583.7|583.3|583.5|583.2|0
1655458380000|2022-06-17 09:33:00|583.6|583.2|583.6|583.2|583.6|583.2|583.6|583.2|0
1655458390000|2022-06-17 09:33:10|583.5|583.3|583.6|583.3|583.6|583.3|583.5|583.3|0
1655458410000|2022-06-17 09:33:30|583.7|583.4|583.6|583.3|583.8|583.4|583.6|583.3|2000
1655458420000|2022-06-17 09:33:40|583.5||583.5||583.5||583.5||0
1655458440000|2022-06-17 09:34:00|583.6|583.4|583.9|583.5|583.9|583.5|583.6|583.4|20003
1655458450000|2022-06-17 09:34:10|583.5|583.4|583.5|583.3|583.5|583.4|583.5|583.3|5452
1655458470000|2022-06-17 09:34:30|583.6|583.4|583.9|583.5|583.9|583.5|583.6|583.4|10948
1655458480000|2022-06-17 09:34:40|584|583.6|584|583.8|584|583.8|584|583.6|1172
1655458500000|2022-06-17 09:35:00|584.1|583.9|584.5|584|584.7|584.3|584|583.8|28268
1655458510000|2022-06-17 09:35:10|584.6|584.1|584.7|584.4|584.9|584.4|584.6|584.1|7812
1655458520000|2022-06-17 09:35:20|584.8|584.5|584.9|584.6|585|584.6|584.8|584.5|830
1655458540000|2022-06-17 09:35:40|585|584.7|584.2|583.9|585|584.8|584.2|583.8|1434
1655458550000|2022-06-17 09:35:50|584.1|583.7|584|583.7|584.1|583.9|583.9|583.5|1028
1655458560000|2022-06-17 09:36:00|584.1|583.6|583.8|583.5|584.2|583.6|583.8|583.5|400
1655458570000|2022-06-17 09:36:10|583.9|583.4|583.9|583.4|583.9|583.4|583.9|583.4|0
1655458580000|2022-06-17 09:36:20|584|583.5|584|583.7|584.3|583.8|583.9|583.5|1797
1655458590000|2022-06-17 09:36:30|584.1|583.8|584.2|583.8|584.3|583.8|584.1|583.8|520
1655458600000|2022-06-17 09:36:40|584.3|583.9|584.5|584.1|584.5|584.1|584.3|583.9|0
1655458610000|2022-06-17 09:36:50|584.6|584.2|584.6|584.2|584.6|584.2|584.6|584.2|0
1655458620000|2022-06-17 09:37:00|584.7||584.6||584.7||584.6||0
1655458630000|2022-06-17 09:37:10|584.5|584.1|584.3|583.9|584.5|584.1|584.2|583.8|2316
1655458640000|2022-06-17 09:37:20||583.8||583.8||583.8||583.8|0
1655458650000|2022-06-17 09:37:30||583.9||583.9||583.9||583.9|0
1655458660000|2022-06-17 09:37:40|584.4|584.1|584.3|584.1|584.5|584.1|584.3|584.1|0
1655458670000|2022-06-17 09:37:50|584.4|584.2|584.4|584.1|584.4|584.2|584.3|584.1|2296
1655458680000|2022-06-17 09:38:00|584.3|583.9|583.9|583.5|584.3|583.9|583.9|583.5|75
1655458690000|2022-06-17 09:38:10|583.8|583.4|583.6|583.3|583.9|583.4|583.6|583.3|0
1655458700000|2022-06-17 09:38:20|583.7|583.4|583.8|583.4|583.8|583.4|583.7|583.4|0
1655458720000|2022-06-17 09:38:40|583.7|583.2|583.5|583.1|583.7|583.2|583.5|583.1|1689
1655458730000|2022-06-17 09:38:50||583.2||583.1||583.2||583.1|2000
1655458740000|2022-06-17 09:39:00|583.6|583.2|583.3|583|583.6|583.3|583.3|583|2326
1655458750000|2022-06-17 09:39:10|583.4|583.1|583.4|583|583.4|583.1|583.4|583|1255
1655458760000|2022-06-17 09:39:20|583.5|583.1|583.6|583.1|583.6|583.1|583.5|583.1|0
1655458770000|2022-06-17 09:39:30|583.5||583.6||583.6||583.5||0
1655458780000|2022-06-17 09:39:40|583.5||583.5||583.5||583.5||0
1655458790000|2022-06-17 09:39:50|583.6|583.2|583.6|583.2|583.6|583.2|583.6|583.2|150
1655458800000|2022-06-17 09:40:00|583.5|583.1|582.8|582.4|583.5|583.1|582.6|582.4|22320
1655458810000|2022-06-17 09:40:10|582.6|582.2|582.6|582.1|582.7|582.2|582.3|582.1|600
1655458820000|2022-06-17 09:40:20|582.7|582.2|582.4|581.9|582.7|582.2|582.4|581.9|1630
1655458830000|2022-06-17 09:40:30|582.3|581.8|582.2|581.7|582.3|581.8|582.2|581.7|0
1655458840000|2022-06-17 09:40:40||581.8||581.8||581.8||581.8|0
1655458850000|2022-06-17 09:40:50||581.7||581.7||581.7||581.7|0
1655458860000|2022-06-17 09:41:00||581.8||581.9||582||581.8|0
1655458870000|2022-06-17 09:41:10|582.1|582|582.2|581.7|582.2|582|582|581.7|257
1655458880000|2022-06-17 09:41:20|582.3||582.1||582.3||582.1||200
1655458890000|2022-06-17 09:41:30|582||581.9||582||581.9||0
1655458900000|2022-06-17 09:41:40|582||582.1||582.2||581.8||21019
1655458920000|2022-06-17 09:42:00|582.2|581.8|582.5|582.2|582.6|582.2|582.2|581.8|2347
1655458930000|2022-06-17 09:42:10|582.6|582.3|583|582.5|583|582.5|582.6|582.3|1387
1655458940000|2022-06-17 09:42:20|582.9||583||583||582.9||0
1655458950000|2022-06-17 09:42:30|582.9||582.9||582.9||582.8||0
1655458960000|2022-06-17 09:42:40|582.8||582.8||582.8||582.7||0
1655458970000|2022-06-17 09:42:50|582.7||582.7||582.7||582.7||0
1655458980000|2022-06-17 09:43:00|582.8||582.9||583||582.8||0
1655458990000|2022-06-17 09:43:10|582.8|582.3|582.5|582.2|583|582.3|582.5|582.2|257
1655459000000|2022-06-17 09:43:20|582.6||582.7||582.9||582.6||0
1655459010000|2022-06-17 09:43:30|582.6|582.3|582.6|582.3|582.6|582.4|582.6|582.3|500
1655459020000|2022-06-17 09:43:40|582.2|582.2|582.6|582.2|582.9|582.6|582.2|582|5520
1655459030000|2022-06-17 09:43:50|582.7|582.3|582.5|582|582.9|582.4|582.5|582|882
1655459040000|2022-06-17 09:44:00|582.6|582.2|582.6|582.2|582.7|582.2|582.6|582.2|0
1655459050000|2022-06-17 09:44:10|582.7|582.3|582.8|582.3|582.9|582.3|582.7|582.3|653
1655459060000|2022-06-17 09:44:20||582.5||582.5||582.5||582.5|0
1655459070000|2022-06-17 09:44:30|582.9|582.6|583|582.6|583|582.6|582.9|582.6|200
1655459080000|2022-06-17 09:44:40|582.9|582.4|583|582.4|583|582.4|582.9|582.4|0
1655459090000|2022-06-17 09:44:50|582.9|582.5|582.9|582.6|582.9|582.6|582.9|582.5|0
1655459100000|2022-06-17 09:45:00|583||582.9||583||582.9||0
1655459110000|2022-06-17 09:45:10|582.8|582.4|582.7|582.2|582.8|582.4|582.6|582.1|320
1655459120000|2022-06-17 09:45:20|582.6|582.3|583.1|582.8|583.3|582.8|582.6|582.3|20300
1655459130000|2022-06-17 09:45:30||582.9||582.9||582.9||582.9|0
1655459140000|2022-06-17 09:45:40|583.2|583|583.3|583.1|583.4|583.1|583.2|583|1430
1655459170000|2022-06-17 09:46:10|583.4|583.2|583.5|583.3|583.7|583.3|583.4|583.2|1492
1655459180000|2022-06-17 09:46:20|583.6|583.4|583.9|583.5|584|583.5|583.6|583.4|1857
1655459210000|2022-06-17 09:46:50|584||584||584||584||0
1655459230000|2022-06-17 09:47:10|583.9||583.9||583.9||583.9||499
1655459240000|2022-06-17 09:47:20|583.8|583.4|583.7|583.3|583.8|583.4|583.7|583.3|281
1655459260000|2022-06-17 09:47:40|583.8|583.4|584|583.8|584|583.8|583.8|583.4|7416
1655459270000|2022-06-17 09:47:50|583.9|583.7|584|583.5|584|583.7|583.8|583.5|422
1655459290000|2022-06-17 09:48:10|583.9|583.6|583.8|583.4|583.9|583.6|583.8|583.3|4
1655459310000|2022-06-17 09:48:30|583.7|583.5|583.9|583.5|584|583.5|583.7|583.5|0
1655459320000|2022-06-17 09:48:40|584|583.3|582.9|582.4|584|583.4|582.8|582.4|18708
1655459330000|2022-06-17 09:48:50||582.5||582.4||582.5||582.4|0
1655459340000|2022-06-17 09:49:00|582.8|582.3|582.8|582.4|582.8|582.4|582.8|582.3|0
1655459350000|2022-06-17 09:49:10|582.7|582.5|582.8|582.4|582.8|582.6|582.6|582.4|1131
1655459360000|2022-06-17 09:49:20||582.3||582.3||582.3||582.3|0
1655459370000|2022-06-17 09:49:30||582.4||582.5||582.5||582.4|800
1655459390000|2022-06-17 09:49:50|582.9|582.6|582.8|582.5|583|582.8|582.8|582.5|3432
1655459400000|2022-06-17 09:50:00|582.9|582.4|583.3|582.8|583.7|583.2|582.8|582.4|13562
1655459410000|2022-06-17 09:50:10|583.2|582.6|583.5|583|583.5|583.1|582.7|582.3|10513
1655459420000|2022-06-17 09:50:20|583.4|582.8|583.2|583|583.4|583.1|583.1|582.6|2739
1655459430000|2022-06-17 09:50:30|582.9|582.9|583|582.5|583.2|583|582.9|582.5|9024
1655459440000|2022-06-17 09:50:40|583.1|582.6|583.6|583.1|583.6|583.2|583.1|582.6|12396
1655459450000|2022-06-17 09:50:50|583.5|583.2|583.5|583.2|583.6|583.4|583.2|583|5952
1655459460000|2022-06-17 09:51:00|583.4|583.1|583.9|583.4|583.9|583.5|583.4|583|1200
1655459470000|2022-06-17 09:51:10|583.8|583.5|583.7|583.3|583.9|583.5|583.4|583.3|6598
1655459480000|2022-06-17 09:51:20|583.8|583.4|583.9|583.5|583.9|583.6|583.8|583.3|3033
1655459490000|2022-06-17 09:51:30|583.5|583.4|584.4|584.1|584.5|584.1|583.5|583.4|6879
1655459500000|2022-06-17 09:51:40|584.3|584|584.4|584.1|584.4|584.1|584|583.9|6598
1655459510000|2022-06-17 09:51:50|584.5|584.2|584.6|584.3|585.2|584.7|584.5|584.1|25532
1655459520000|2022-06-17 09:52:00|584.7|584.2|584.9|584.5|584.9|584.6|584.6|584.2|5142
1655459530000|2022-06-17 09:52:10|584.7|584.4|584.6|584.4|584.9|584.6|584.5|584.4|13800
1655459540000|2022-06-17 09:52:20|584.5|584.3|584.8|584.5|584.8|584.7|584.5|584.3|7969
1655459550000|2022-06-17 09:52:30|584.7|584.4|584.7|584.6|585|584.6|584.6|584.4|1266
1655459560000|2022-06-17 09:52:40|584.9|584.7|585.3|584.9|585.3|584.9|584.9|584.7|12305
1655459570000|2022-06-17 09:52:50|585.1|585.2|585.3|585.2|585.3|585.2|585.1|584.9|3150
1655459580000|2022-06-17 09:53:00|585.2|585.1|585.3|585.1|585.3|585.1|585.2|584.9|1776
1655459590000|2022-06-17 09:53:10|585.5|585.2|585.5|585.3|585.7|585.3|585.3|585|7610
1655459600000|2022-06-17 09:53:20|585.6|585.4|585.5|585.3|586.1|585.7|585.5|585.3|10047
1655459610000|2022-06-17 09:53:30|585.6|585.4|585.7|585.4|585.7|585.5|585.5|585.4|101
1655459620000|2022-06-17 09:53:40|585.9|585.8|585.8|585.6|586|585.8|585.4|585.3|6179
1655459630000|2022-06-17 09:53:50|585.9|585.7|586|585.8|586.1|586|585.9|585.6|6282
1655459640000|2022-06-17 09:54:00|586.1||586.1||586.1||586.1||532
1655459650000|2022-06-17 09:54:10|586|585.9|585.8|585.6|586.1|585.9|585.7|585.5|7502
1655459660000|2022-06-17 09:54:20|585.9|585.7|585.9|585.6|586.1|586|585.6|585.5|6831
1655459670000|2022-06-17 09:54:30|585.8|585.5|585.6|585.3|585.8|585.5|585.6|585.2|1054
1655459680000|2022-06-17 09:54:40|585.8|585.7|585.8|585.5|585.8|585.7|585.5|585.3|7227
1655459690000|2022-06-17 09:54:50|585.9|585.4|585.4|585.1|585.9|585.5|585.4|585.1|5450
1655459700000|2022-06-17 09:55:00||585||585||585.2||585|1176
1655459710000|2022-06-17 09:55:10|585.5|585.4|585.7|585.2|585.7|585.4|585.1|585|6187
1655459720000|2022-06-17 09:55:20|585.5|585.3|585.4|585.1|585.7|585.6|585.2|585.1|6606
1655459730000|2022-06-17 09:55:30|585.5|585.2|585.9|585.5|585.9|585.5|585.5|585.2|22
1655459740000|2022-06-17 09:55:40|585.8|585.6|585.6|585.2|585.8|585.6|585.3|585.2|7656
1655459750000|2022-06-17 09:55:50|585.5|585.1|584.9|584.8|585.5|585.1|584.9|584.8|4991
1655459760000|2022-06-17 09:56:00|584.8|584.7|584.8|584.7|584.8|584.7|584.8|584.7|3458
1655459770000|2022-06-17 09:56:10|585.1|585|584.9|584.6|585.1|585|584.8|584.5|14828
1655459780000|2022-06-17 09:56:20|585|585|585|584.6|585.1|585|584.9|584.6|2573
1655459790000|2022-06-17 09:56:30|584.6|584.5|585|584.6|585|584.6|584.6|584.5|3632
1655459800000|2022-06-17 09:56:40|585.1|584.7|585|584.6|585.2|584.9|584.7|584.5|6180
1655459810000|2022-06-17 09:56:50|585.1|584.7|585.5|585.3|585.6|585.3|585.1|584.7|5221
1655459820000|2022-06-17 09:57:00|585.3|585.2|585.5|585|585.5|585.2|585.2|585|6324
1655459830000|2022-06-17 09:57:10|585.1|585.1|585.7|585.3|585.8|585.3|585.1|584.9|6708
1655459840000|2022-06-17 09:57:20|585.6|585.4|585.6|585.4|585.7|585.5|585.6|585.3|3777
1655459850000|2022-06-17 09:57:30|585.3|585.2|585.7|585.3|585.7|585.3|585.3|585.1|4081
1655459860000|2022-06-17 09:57:40|585.8|585.7|585.5|585.2|585.9|585.7|585.3|585|6740
1655459870000|2022-06-17 09:57:50|585.6|585.3|585.8|585.5|586.1|586|585.6|585.3|7060
1655459880000|2022-06-17 09:58:00|585.7|585.4|586.3|585.9|586.3|586|585.7|585.4|2974
1655459890000|2022-06-17 09:58:10|586.4|586|586.3|586|586.4|586.2|586|585.8|20958
1655459900000|2022-06-17 09:58:20|586.5|586.1|586.4|586.1|586.7|586.6|586.3|586.1|28757
1655459910000|2022-06-17 09:58:30|586.1|586|586.3|586|586.3|586|586.1|586|2791
1655459920000|2022-06-17 09:58:40|586.5|586.1|586.3|586|586.6|586.4|586.1|586|6204
1655459930000|2022-06-17 09:58:50||586.1||586.1||586.1||586.1|2549
1655459940000|2022-06-17 09:59:00|586.2|586|586.8|586.5|586.8|586.5|586.2|586|2431
1655459950000|2022-06-17 09:59:10|586.7|586.4|586.4|586|586.7|586.4|586.3|586|5264
1655459960000|2022-06-17 09:59:20|586.5|586.1|586.3|586.1|587.1|586.5|586.3|586.1|1798
1655459970000|2022-06-17 09:59:30|586.2|586|586.5|586.1|586.6|586.1|586.2|586|1036
1655459980000|2022-06-17 09:59:40|586.1|586|586.4|586|586.5|586|586|585.8|5776
1655459990000|2022-06-17 09:59:50|586.5|586.1|586.4|586|586.8|586.4|586.1|586|5092
1655460000000|2022-06-17 10:00:00|586.3|585.9|586|585.5|586.4|585.9|585.9|585.5|1931
1655460020000|2022-06-17 10:00:20|586.1|585.6|586.6|586.1|586.6|586.1|586.1|585.6|2436
1655460030000|2022-06-17 10:00:30||586.2||586.3||586.3||586.2|0
1655460050000|2022-06-17 10:00:50|586.7|586.4|587|586.6|587|586.6|586.7|586.3|8
1655460060000|2022-06-17 10:01:00|586.9|586.5|586.6|586.3|586.9|586.5|586.5|586.3|1508
1655460070000|2022-06-17 10:01:10|586.7|586.2|586.7|586.1|586.7|586.2|586.7|586.1|0
1655460080000|2022-06-17 10:01:20|586.6|586.3|586.6|586.3|586.6|586.3|586.6|586.3|0
1655460100000|2022-06-17 10:01:40|586.7|586.1|585.9|585.6|586.7|586.2|585.9|585.6|1724
1655460110000|2022-06-17 10:01:50|585.7|585.4|586.1|585.6|586.1|585.7|585.7|585.3|2160
1655460120000|2022-06-17 10:02:00|586|585.7|585.9|585.7|586|585.8|585.9|585.7|2
1655460130000|2022-06-17 10:02:10|586||586.1||586.1||586||0
1655460140000|2022-06-17 10:02:20|586.2||586.2||586.2||586.2||1
1655460160000|2022-06-17 10:02:40|586.3|585.8|586.3|586|586.3|586|586.2|585.8|0
1655460170000|2022-06-17 10:02:50|586.4|586.1|586.7|586.3|586.7|586.3|586.4|586.1|1515
1655460190000|2022-06-17 10:03:10|586.8|586.4|586.8|586.4|586.8|586.4|586.8|586.4|0
1655460200000|2022-06-17 10:03:20|586.9|586.5|587.3|586.8|587.3|586.8|586.9|586.5|0
1655460210000|2022-06-17 10:03:30|587.4|586.9|587.5|587|587.7|587.1|587.4|586.9|0
1655460220000|2022-06-17 10:03:40||587.1||587.3||587.3||587.1|0
1655460240000|2022-06-17 10:04:00|587.7|587.4|587.9|587.4|587.9|587.5|587.7|587.4|1535
1655460250000|2022-06-17 10:04:10|587.6|587.5|587.6|587.4|587.6|587.5|587.6|587.4|291
1655460260000|2022-06-17 10:04:20|587.8|587.5|588|587.6|588.1|587.6|587.8|587.5|3
1655460270000|2022-06-17 10:04:30|588.1|587.7|588.3|587.8|588.4|587.9|587.8|587.7|1538
1655460280000|2022-06-17 10:04:40|588.4|587.9|588.4|588|588.6|588.4|588.4|587.8|10803
1655460290000|2022-06-17 10:04:50|588.3|587.9|588.2|587.8|588.3|587.9|588.2|587.8|0
1655460300000|2022-06-17 10:05:00|588.1|587.7|588|587.6|588.1|587.7|588|587.5|3
1655460310000|2022-06-17 10:05:10|588.1|587.7|588.1|587.8|588.3|587.9|588|587.6|779
1655460350000|2022-06-17 10:05:50|588||588.1||588.1||588||86
1655460360000|2022-06-17 10:06:00|588.2|587.9|588.4|587.9|588.4|587.9|588.2|587.8|0
1655460370000|2022-06-17 10:06:10||588||588||588||587.9|50
1655460390000|2022-06-17 10:06:30|588.5|588.1|589.3|588.9|589.3|588.9|588.5|588.1|5033
1655460400000|2022-06-17 10:06:40|589.2|588.8|588.7|588.2|589.2|588.9|588.7|588.2|15633
1655460410000|2022-06-17 10:06:50|588.6|588.1|588.6|588|588.6|588.1|588.6|588|0
1655460420000|2022-06-17 10:07:00||588.1||588.1||588.1||588.1|0
1655460430000|2022-06-17 10:07:10|588.5|588|588.5|588|588.5|588|588.5|588|0
1655460440000|2022-06-17 10:07:20|588.4|587.9|588.2|587.7|588.4|587.9|588.2|587.7|1111
1655460450000|2022-06-17 10:07:30||587.6||587.7||587.7||587.6|0
1655460470000|2022-06-17 10:07:50||587.8||587.8||587.8||587.8|0
1655460500000|2022-06-17 10:08:20|588|587.9|588.5|588.1|588.5|588.1|588|587.9|3380
1655460510000|2022-06-17 10:08:30|588.4|588|588.2|587.6|588.4|588|588.2|587.6|730
1655460520000|2022-06-17 10:08:40|588.1||588.1||588.1||588.1||0
1655460530000|2022-06-17 10:08:50|588.2|587.7|588.2|587.7|588.3|587.7|588.2|587.7|0
1655460540000|2022-06-17 10:09:00|588.3|587.8|588.5|587.9|588.5|587.9|588.3|587.8|0
1655460560000|2022-06-17 10:09:20|588.4||588.4||588.4||588.4||0
1655460570000|2022-06-17 10:09:30|588.3|587.8|588.3|588.1|588.3|588.1|588.1|587.6|0
1655460580000|2022-06-17 10:09:40|588.4|588|588.4|588|588.4|588|588.3|588|49
1655460590000|2022-06-17 10:09:50|588.5|588.1|588.5|588.2|588.5|588.2|588.4|588.1|328
1655460600000|2022-06-17 10:10:00|588.2|588.1|588.7|588.1|588.7|588.2|588.2|588|3000
1655460610000|2022-06-17 10:10:10|588.8|588.2|588.8|588.3|589|588.6|588.8|588.2|246
1655460620000|2022-06-17 10:10:20|588.7|588.2|588.7|588.2|588.7|588.2|588.5|588|200
1655460630000|2022-06-17 10:10:30|588.6|588.1|588.4|588|588.6|588.1|588.3|588|0
1655460640000|2022-06-17 10:10:40|588.3|587.9|588.2|587.7|588.3|588|588|587.6|86239
1655460650000|2022-06-17 10:10:50|588.3|587.8|588.5|588.1|588.5|588.1|588.3|587.8|0
1655460660000|2022-06-17 10:11:00|588.6|588.2|588.6|588.2|588.6|588.2|588.6|588.2|0
1655460680000|2022-06-17 10:11:20|588.5|588.3|588.7|588.4|588.7|588.4|588.5|588.2|445
1655460700000|2022-06-17 10:11:40|588.8|588.5|588.9|588.6|589|588.6|588.8|588.5|428
1655460710000|2022-06-17 10:11:50|588.8||588.9||588.9||588.8||55
1655460720000|2022-06-17 10:12:00|589|588.7|589.3|589.1|589.7|589.3|589|588.7|4753
1655460730000|2022-06-17 10:12:10|589.2|588.9|588.9|588.5|589.2|588.9|588.9|588.4|4921
1655460740000|2022-06-17 10:12:20||588.6||588.5||588.6||588.5|0
1655460750000|2022-06-17 10:12:30||588.6||588.6||588.6||588.6|0
1655460760000|2022-06-17 10:12:40||588.5||588.5||588.5||588.5|0
1655460780000|2022-06-17 10:13:00|589|588.6|589.1|588.7|589.1|588.8|589|588.6|414
1655460800000|2022-06-17 10:13:20||588.8||588.8||588.8||588.8|0
1655460830000|2022-06-17 10:13:50|589|588.7|588.8|588.6|589|588.7|588.7|588.6|54
1655460840000|2022-06-17 10:14:00|588.7|588.4|588.9|588.5|588.9|588.6|588.7|588.2|3680
1655460850000|2022-06-17 10:14:10|589|588.6|589.3|588.9|589.3|588.9|589|588.6|2150
1655460870000|2022-06-17 10:14:30|589.2|588.8|589.2|588.7|589.2|588.8|589.2|588.7|0
1655460890000|2022-06-17 10:14:50|589.1|588.6|588.9|588.5|589.1|588.6|588.9|588.5|0
1655460900000|2022-06-17 10:15:00|588.8|588.4|588.6|588.2|588.8|588.4|588.6|588.2|0
1655460910000|2022-06-17 10:15:10|588.7|588.3|588.7|588.4|588.8|588.4|588.7|588.3|260
1655460920000|2022-06-17 10:15:20|588.8||588.8||588.8||588.8||0
1655460930000|2022-06-17 10:15:30||588.5||588.4||588.5||588.4|169
1655460940000|2022-06-17 10:15:40|588.7|588.3|588.3|588|588.7|588.3|588.3|587.9|2648
1655460950000|2022-06-17 10:15:50|588.4|588.1|588.6|588.2|588.6|588.4|588.4|588.1|621
1655460970000|2022-06-17 10:16:10|588.7|588.3|588.9|588.5|588.9|588.5|588.7|588.3|2942
1655460980000|2022-06-17 10:16:20|589|588.6|589.1|588.6|589.3|588.9|588.9|588.6|1569
1655460990000|2022-06-17 10:16:30|589|588.7|589|588.7|589|588.7|589|588.7|0
1655461000000|2022-06-17 10:16:40|588.9|588.6|588.8|588.4|588.9|588.6|588.7|588.4|1621
1655461010000|2022-06-17 10:16:50|588.7|588.3|588.5|588|588.8|588.3|588.5|588|600
1655461020000|2022-06-17 10:17:00|588.4|588.1|588.5|588.1|588.5|588.3|588.4|588.1|16
1655461030000|2022-06-17 10:17:10|588.4|588|588.3|587.9|588.4|588|588.2|587.9|400
1655461040000|2022-06-17 10:17:20|588.1|587.8|588|587.6|588.1|587.8|587.9|587.6|1376
1655461050000|2022-06-17 10:17:30|588.1|587.7|588.1|587.8|588.1|587.8|588.1|587.7|0
1655461060000|2022-06-17 10:17:40|588.2|587.9|588.9|588.5|588.9|588.5|588.1|587.9|3500
1655461070000|2022-06-17 10:17:50|589|588.6|589|588.6|589|588.6|589|588.6|0
1655461080000|2022-06-17 10:18:00|588.9|588.5|588.9|588.4|589.1|588.6|588.9|588.3|342
1655461090000|2022-06-17 10:18:10|588.8|588.5|588.9|588.6|589.1|588.7|588.8|588.5|0
1655461100000|2022-06-17 10:18:20|589|588.5|588.9|588.5|589|588.5|588.9|588.5|900
1655461110000|2022-06-17 10:18:30|589|588.6|590.3|589.6|590.3|589.6|589|588.6|12292
1655461120000|2022-06-17 10:18:40|590.2||590.1||590.2||590.1||0
1655461140000|2022-06-17 10:19:00|590|589.5|589.8|589.4|590|589.5|589.7|589.4|400
1655461150000|2022-06-17 10:19:10|589.7|589.3|590|589.5|590|589.5|589.6|589.3|792
1655461170000|2022-06-17 10:19:30|590.1|589.6|590.7|590|590.7|590|590|589.6|6000
1655461180000|2022-06-17 10:19:40|590.8|590.1|590.8|590.2|590.8|590.2|590.8|590.1|0
1655461190000|2022-06-17 10:19:50|590.9|590.3|590.1|589.6|591.3|590.6|590.1|589.6|3688
1655461200000|2022-06-17 10:20:00|589.3|589.5|589.9|589.4|590|589.5|589.3|589.1|10000
1655461210000|2022-06-17 10:20:10|589.8|589.3|589.8|589.2|589.8|589.3|589.8|589.1|0
1655461220000|2022-06-17 10:20:20||589.1||589.1||589.1||589|0
1655461230000|2022-06-17 10:20:30|589.7|589.2|589.5|589|589.7|589.2|589.4|589|297
1655461240000|2022-06-17 10:20:40|589.4|588.9|589.4|589|589.4|589|589.3|588.8|0
1655461250000|2022-06-17 10:20:50|589.5|589.1|590.3|589.6|590.3|590|589.5|589.1|11331
1655461260000|2022-06-17 10:21:00|590.4|589.7|590.4|589.7|590.4|589.7|590.4|589.7|0
1655461270000|2022-06-17 10:21:10|590.5|589.8|590.4|589.7|590.6|589.9|590.4|589.7|0
1655461280000|2022-06-17 10:21:20||589.9||589.9||589.9||589.9|0
1655461290000|2022-06-17 10:21:30|590.5||590.6||590.6||590.5||0
1655461300000|2022-06-17 10:21:40||590||590.1||590.1||590|0
1655461310000|2022-06-17 10:21:50|590.5|590|590.5|590.1|590.6|590.1|590.4|590|0
1655461320000|2022-06-17 10:22:00|590.4|590.3|590.8|590.2|590.8|590.3|590.4|590.2|1366
1655461340000|2022-06-17 10:22:20|590.9||590.9||590.9||590.9||0
1655461360000|2022-06-17 10:22:40|591|590.3|591.1|590.6|591.1|590.6|591|590.3|0
1655461370000|2022-06-17 10:22:50|591|590.5|590.8|590.4|591|590.5|590.6|590.4|155
1655461380000|2022-06-17 10:23:00|590.7|590.3|590.2|589.6|590.7|590.3|590.2|589.5|1424
1655461390000|2022-06-17 10:23:10|590|589.5|589.9|589.3|590|589.5|589.8|589.3|550
1655461400000|2022-06-17 10:23:20|590|589.2|590|589.5|590|589.6|589.9|589.1|3276
1655461410000|2022-06-17 10:23:30|590.1|589.6|590.2|590|590.4|590|590.1|589.6|4315
1655461420000|2022-06-17 10:23:40|590.4|590.1|590.6|590.1|590.6|590.2|590.4|590.1|1436
1655461430000|2022-06-17 10:23:50|590.7|590.2|590.7|590.2|590.7|590.2|590.6|590.2|0
1655461440000|2022-06-17 10:24:00|590.8|590.3|590.8|590.2|590.9|590.3|590.5|589.7|0
1655461450000|2022-06-17 10:24:10||590.4||590.4||590.4||590.4|0
1655461460000|2022-06-17 10:24:20|590.9||590.8||590.9||590.8||0
1655461480000|2022-06-17 10:24:40|590.7||590.7||590.7||590.7||0
1655461490000|2022-06-17 10:24:50|590.6|590.2|590.6|590.1|590.6|590.2|590.5|590.1|18328
1655461500000|2022-06-17 10:25:00|590.8|590.2|591.4|590.9|591.5|590.9|590.8|590.2|2477
1655461510000|2022-06-17 10:25:10|591.5||591.5||591.5||591.5||0
1655461520000|2022-06-17 10:25:20|591.6|591|591.5|590.9|591.9|591.1|591.5|590.9|407
1655461530000|2022-06-17 10:25:30|591.6|591|591.6|591.1|591.6|591.1|591.6|591|0
1655461540000|2022-06-17 10:25:40|591.7|591.2|591.5|591|591.7|591.4|591.5|591|247
1655461550000|2022-06-17 10:25:50|591.7|591.1|591|590.3|591.7|591.1|590.5|590.2|17479
1655461570000|2022-06-17 10:26:10|590.9|590.5|590.6|590.2|590.9|590.5|590.6|590|3
1655461580000|2022-06-17 10:26:20|590.5|590.1|590.4|589.9|590.5|590.1|590.4|589.9|350
1655461590000|2022-06-17 10:26:30|590.3|589.8|590.1|589.6|590.3|589.8|590.1|589.6|1350
1655461600000|2022-06-17 10:26:40|590.2|589.7|590.3|590|590.3|590|590.2|589.6|2172
1655461610000|2022-06-17 10:26:50|590.4|589.9|590.2|589.8|590.5|590.2|590.2|589.8|1006
1655461620000|2022-06-17 10:27:00|590.1|589.7|590.1|589.7|590.1|589.7|590|589.6|0
1655461630000|2022-06-17 10:27:10|||||||||100
1655461640000|2022-06-17 10:27:20|590||590.1||590.1||590||0
1655461650000|2022-06-17 10:27:30|590|589.6|589.9|589.6|590|589.6|589.8|589.6|947
1655461660000|2022-06-17 10:27:40|590|589.7|589.9|589.6|590.1|589.8|589.7|589.6|27968
1655461670000|2022-06-17 10:27:50|590|589.7|590|589.6|590.1|589.7|590|589.6|216
1655461680000|2022-06-17 10:28:00|589.9|589.7|590.5|589.9|590.5|590|589.9|589.7|1939
1655461690000|2022-06-17 10:28:10|590.4|589.8|590.3|589.8|590.4|589.8|590.3|589.8|0
1655461700000|2022-06-17 10:28:20|590.2|589.9|590.2|589.8|590.4|589.9|590.2|589.8|216
1655461710000|2022-06-17 10:28:30|590.3||590.2||590.3||590.2||0
1655461720000|2022-06-17 10:28:40|590.1||590.2||590.2||590.1||0
1655461740000|2022-06-17 10:29:00|590.3||590.2||590.3||590.2||0
1655461750000|2022-06-17 10:29:10|590.1|589.9|589.4|588.9|590.1|589.9|589.4|588.9|10460
1655461760000|2022-06-17 10:29:20|589.3|588.8|589.2|588.7|589.3|588.8|589.2|588.7|200
1655461770000|2022-06-17 10:29:30|589.1|588.6|589|588.7|589.1|588.7|589|588.6|0
1655461800000|2022-06-17 10:30:00|589.1|588.8|589.4|588.9|589.5|589|589.1|588.7|1611
1655461810000|2022-06-17 10:30:10|589.5|589|589.6|589.1|589.6|589.2|589.5|589|0
1655461820000|2022-06-17 10:30:20|589.5|589|589.7|589.2|589.9|589.3|589.5|589|50
1655461830000|2022-06-17 10:30:30|589.6|589.3|589.8|589.3|589.9|589.3|589.6|589.3|0
1655461840000|2022-06-17 10:30:40||589.4||589.4||589.4||589.4|0
1655461860000|2022-06-17 10:31:00|589.7||589.7||589.8||589.7||0
1655461870000|2022-06-17 10:31:10|589.8||589.8||589.8||589.8||0
1655461890000|2022-06-17 10:31:30|589.7||589.7||589.8||589.7||0
1655461920000|2022-06-17 10:32:00|589.5|589.5|589.7|589.5|589.7|589.5|589.5|589.3|2813
1655461930000|2022-06-17 10:32:10|589.8|589.6|589.8|589.5|589.8|589.6|589.8|589.5|3789
1655461940000|2022-06-17 10:32:20|589.9|589.6|590|589.7|590.1|589.7|589.9|589.6|841
1655461950000|2022-06-17 10:32:30|589.9|589.6|589.8|589.6|589.9|589.6|589.8|589.6|419
1655461960000|2022-06-17 10:32:40|589.9||589.9||589.9||589.8||0
1655461980000|2022-06-17 10:33:00|590|589.7|590.5|590|590.7|590|590|589.7|2309
1655461990000|2022-06-17 10:33:10|590.4|589.9|590.2|589.8|590.4|589.9|590.1|589.8|2189
1655462010000|2022-06-17 10:33:30||589.9||589.9||589.9||589.8|0
1655462020000|2022-06-17 10:33:40|590.3|590|590.4|590|590.5|590|590.3|590|1196
1655462050000|2022-06-17 10:34:10|590.3||590.3||590.3||590.3||0
1655462060000|2022-06-17 10:34:20|590.2|589.9|590.2|589.9|590.2|590|590.1|589.9|1628
1655462070000|2022-06-17 10:34:30|590||590.2||590.2||590||2
1655462100000|2022-06-17 10:35:00|590.3|590|590.3|589.9|590.4|590.1|590.2|589.9|1007
1655462110000|2022-06-17 10:35:10|590.2|590|590.1|589.8|590.2|590|590.1|589.5|1506
1655462120000|2022-06-17 10:35:20|590|589.7|589.6|589.3|590|589.7|589.6|589.2|1314
1655462130000|2022-06-17 10:35:30|589.7|589.4|590.1|589.6|590.1|589.6|589.6|589.1|5892
1655462140000|2022-06-17 10:35:40|590|589.5|589.9|589.5|590|589.5|589.8|589.3|1000
1655462150000|2022-06-17 10:35:50|590|589.6|589.9|589.4|590|589.6|589.9|589.4|0
1655462160000|2022-06-17 10:36:00|589.8|589.3|589.8|589.3|589.8|589.3|589.8|589.3|0
1655462170000|2022-06-17 10:36:10|589.9|589.4|590|589.5|590|589.5|589.9|589.4|0
1655462180000|2022-06-17 10:36:20|589.9|589.4|589.9|589.4|589.9|589.4|589.9|589.4|0
1655462190000|2022-06-17 10:36:30|590|589.5|590.2|589.7|590.3|589.8|590|589.5|2978
1655462200000|2022-06-17 10:36:40|590.1|589.6|590.1|589.5|590.1|589.6|590|589.5|0
1655462210000|2022-06-17 10:36:50|590.2|589.6|590.3|589.7|590.3|589.8|590.2|589.6|983
1655462220000|2022-06-17 10:37:00|590.4|589.8|590.4|590|590.4|590|590.4|589.8|0
1655462250000|2022-06-17 10:37:30||590.1||590.1||590.2||590.1|0
1655462260000|2022-06-17 10:37:40||590||590||590||590|0
1655462270000|2022-06-17 10:37:50|590.3|590.1|590.4|590.1|590.4|590.2|590.3|590|1324
1655462280000|2022-06-17 10:38:00||590||590||590||590|0
1655462290000|2022-06-17 10:38:10||590.1||590||590.1||590|0
1655462300000|2022-06-17 10:38:20||590.1||590||590.1||590|0
1655462320000|2022-06-17 10:38:40||590.1||590.1||590.1||590.1|0
1655462330000|2022-06-17 10:38:50||590||590||590||590|0
1655462350000|2022-06-17 10:39:10|||||||||8
1655462360000|2022-06-17 10:39:20|590.3||590.3||590.3||590.3||0
1655462370000|2022-06-17 10:39:30|590.2||590.2||590.3||590.2||4000
1655462380000|2022-06-17 10:39:40|590.3|590.1|590.4|590.1|590.4|590.2|590.3|590|3825
1655462390000|2022-06-17 10:39:50||590.2||590.1||590.3||590.1|0
1655462400000|2022-06-17 10:40:00|590.5|590.2|590.9|590.4|590.9|590.4|590.5|590.2|64
1655462410000|2022-06-17 10:40:10|590.8|590.3|590.9|590.4|590.9|590.4|590.8|590.3|0
1655462420000|2022-06-17 10:40:20|590.8|590.3|590.9|590.4|591.1|590.5|590.8|590.3|0
1655462430000|2022-06-17 10:40:30|590.8|590.5|591|590.5|591|590.5|590.8|590.5|0
1655462440000|2022-06-17 10:40:40|591.1|590.6|591.2|590.7|591.3|590.8|591.1|590.6|0
1655462450000|2022-06-17 10:40:50|591.1|590.6|590.8|590.5|591.1|590.6|590.8|590.5|2
1655462460000|2022-06-17 10:41:00|590.9||591||591||590.9||0
1655462470000|2022-06-17 10:41:10|590.9||590.9||590.9||590.8||0
1655462480000|2022-06-17 10:41:20|590.8||590.8||590.8||590.8||0
1655462500000|2022-06-17 10:41:40|590.7|590.4|590.6|590.2|590.7|590.5|590.6|590.2|1289
1655462510000|2022-06-17 10:41:50|590.7|590.3|590.7|590.2|590.7|590.3|590.7|590.2|500
1655462520000|2022-06-17 10:42:00|590.6||590.6||590.6||590.6||0
1655462530000|2022-06-17 10:42:10|590.7|590.3|590.7|590.3|590.7|590.3|590.7|590.3|0
1655462540000|2022-06-17 10:42:20|590.8|590.4|590.9|590.5|590.9|590.5|590.8|590.4|0
1655462560000|2022-06-17 10:42:40|591|590.6|591|590.6|591.2|590.7|591|590.5|756
1655462570000|2022-06-17 10:42:50|590.9|590.5|590.7|590.2|590.9|590.5|590.7|590.2|255
1655462580000|2022-06-17 10:43:00|590.6||590.7||590.7||590.6||5000
1655462600000|2022-06-17 10:43:20|590.8|590.3|590.6|590.3|590.8|590.3|590.6|590.3|0
1655462610000|2022-06-17 10:43:30|590.5|590.2|590.6|590.3|590.6|590.3|590.4|590.2|560
1655462640000|2022-06-17 10:44:00||590.2||590.2||590.2||590.2|0
1655462650000|2022-06-17 10:44:10|590.5|590.1|589.5|589|590.5|590.1|589.5|588.9|43201
1655462660000|2022-06-17 10:44:20|589.4|588.9|589.2|588.8|589.4|588.9|589.2|588.8|0
1655462670000|2022-06-17 10:44:30|589.1||589.1||589.1||589.1||66
1655462690000|2022-06-17 10:44:50|589.4|588.7|589.8|589.2|589.8|589.3|589.4|588.7|14855
1655462700000|2022-06-17 10:45:00|589.7|589.1|589.6|589|589.7|589.1|589.6|589|0
1655462710000|2022-06-17 10:45:10|589.5|588.9|589.7|589.1|589.7|589.1|589.4|588.9|0
1655462720000|2022-06-17 10:45:20|589.6|589|589.5|589|589.7|589.3|589.4|589|4010
1655462740000|2022-06-17 10:45:40|589.4||589.5||589.5||589.4||0
1655462760000|2022-06-17 10:46:00|589.4||589.4||589.4||589.4||0
1655462780000|2022-06-17 10:46:20|589.5|589.1|589.5|589.1|589.5|589.1|589.5|589.1|0
1655462790000|2022-06-17 10:46:30|589.4|589|589.3|589|589.5|589.1|589.1|589|20806
1655462810000|2022-06-17 10:46:50|589.4|589.1|589.4|589|589.4|589.2|589.2|589|2807
1655462820000|2022-06-17 10:47:00||589.1||589.1||589.1||589.1|0
1655462830000|2022-06-17 10:47:10|589.6|589.2|589.9|589.4|590|589.4|589.6|589.2|2676
1655462840000|2022-06-17 10:47:20|590|589.5|590.1|589.5|590.1|589.5|590|589.5|0
1655462850000|2022-06-17 10:47:30|590|589.6|590.1|589.6|590.1|589.6|590|589.6|0
1655462880000|2022-06-17 10:48:00|590.2|589.7|590.3|589.7|590.3|589.7|590.2|589.7|0
1655462890000|2022-06-17 10:48:10|590.2||590.2||590.2||590.2||0
1655462910000|2022-06-17 10:48:30|590.3|589.8|590.4|589.9|590.4|589.9|590.3|589.8|0
1655462920000|2022-06-17 10:48:40|590.5|590|590.4|590|590.7|590.2|590.2|590|269
1655462930000|2022-06-17 10:48:50|590.3||590.4||590.4||590.3||0
1655462940000|2022-06-17 10:49:00|590.3|589.9|590.2|589.9|590.3|589.9|590.1|589.9|1428
1655462950000|2022-06-17 10:49:10|590.3||590.4||590.4||590.3||0
1655462960000|2022-06-17 10:49:20|590.3||590.3||590.3||590.3||0
1655462970000|2022-06-17 10:49:30|590.2|589.8|590.1|589.5|590.2|589.8|590|589.5|236
1655462980000|2022-06-17 10:49:40|590|589.7|590.2|589.7|590.2|589.7|590|589.7|0
1655462990000|2022-06-17 10:49:50|590.1|589.8|590.2|589.8|590.2|589.8|590.1|589.8|0
1655463000000|2022-06-17 10:50:00|590.3|590.2|590.4|589.9|590.4|590.2|590.2|589.8|12500
1655463020000|2022-06-17 10:50:20|590.7|590|590.7|590.1|590.7|590.3|590.7|590|4420
1655463030000|2022-06-17 10:50:30|590.6|590|590.5|589.9|590.6|590|590.4|589.9|0
1655463040000|2022-06-17 10:50:40|590.4|589.8|590.4|589.8|590.4|589.8|590.4|589.8|0
1655463050000|2022-06-17 10:50:50|590.2||590.1||590.2||590.1||0
1655463060000|2022-06-17 10:51:00|590.2||590.2||590.2||590.2||0
1655463080000|2022-06-17 10:51:20|590.3|589.9|590.8|590.4|590.8|590.4|590.3|589.9|12070
1655463090000|2022-06-17 10:51:30|590.9||590.9||590.9||590.9||0
1655463100000|2022-06-17 10:51:40|590.8|590.3|590.6|590|590.8|590.3|590.4|590|5594
1655463110000|2022-06-17 10:51:50|590.7|590.1|590.6|590.1|590.7|590.1|590.6|590.1|0
1655463120000|2022-06-17 10:52:00|590.8|590.2|590.8|590.2|590.8|590.2|590.8|590.2|100
1655463130000|2022-06-17 10:52:10|590.9|590.3|590.9|590.3|590.9|590.3|590.9|590.3|0
1655463140000|2022-06-17 10:52:20||590.4||590.5||590.5||590.4|0
1655463150000|2022-06-17 10:52:30|591||591||591||591||0
1655463160000|2022-06-17 10:52:40|590.9|590.4|590.5|590|590.9|590.4|590.5|590|341
1655463170000|2022-06-17 10:52:50|590.4|589.9|590.1|589.6|590.4|589.9|590.1|589.6|1539
1655463180000|2022-06-17 10:53:00||589.5||589.5||589.5||589.5|0
1655463200000|2022-06-17 10:53:20|590.2|589.6|590.2|589.7|590.2|589.8|590.1|589.6|600
1655463220000|2022-06-17 10:53:40|590.3|589.8|590.5|589.9|590.6|590.2|590.3|589.8|2070
1655463240000|2022-06-17 10:54:00||590||590||590||590|0
1655463250000|2022-06-17 10:54:10||589.9||589.9||589.9||589.9|0
1655463260000|2022-06-17 10:54:20|590.4|589.8|590.7|590.1|590.7|590.2|590.4|589.8|3118
1655463300000|2022-06-17 10:55:00|590.6|590.2|590.7|590.2|590.7|590.3|590.6|590.2|0
1655463320000|2022-06-17 10:55:20|590.6|590.1|590.6|590.2|590.7|590.3|590.6|590.1|261
1655463330000|2022-06-17 10:55:30|590.5|590.1|590.5|590.1|590.5|590.1|590.5|590.1|0
1655463350000|2022-06-17 10:55:50|590.6|590.2|590.7|590.4|590.7|590.4|590.6|590.2|2208
1655463360000|2022-06-17 10:56:00||590.3||590.3||590.6||590.3|64
1655463370000|2022-06-17 10:56:10|590.6|590.6|590.6|590.3|590.6|590.6|590.6|590.3|226
1655463390000|2022-06-17 10:56:30|590.7||590.7||590.7||590.7||0
1655463410000|2022-06-17 10:56:50|590.6|590.2|590.5|590|590.6|590.2|590.5|590|756
1655463420000|2022-06-17 10:57:00|590.4|590.1|590.7|590.3|590.7|590.4|590.4|590.1|2992
1655463430000|2022-06-17 10:57:10||590.2||590.2||590.2||590.2|0
1655463440000|2022-06-17 10:57:20||590.3||590.3||590.3||590.3|0
1655463450000|2022-06-17 10:57:30|590.8|590.4|590.9|590.4|590.9|590.6|590.7|590.4|4452
1655463480000|2022-06-17 10:58:00|591|590.5|591|590.5|591|590.5|591|590.5|0
1655463490000|2022-06-17 10:58:10|591.1|590.6|591.1|590.8|591.2|590.8|591.1|590.6|5050
1655463510000|2022-06-17 10:58:30|591|590.7|591|590.7|591|590.7|591|590.7|1704
1655463520000|2022-06-17 10:58:40|591.1|590.6|591.2|590.7|591.2|590.8|591.1|590.6|103
1655463530000|2022-06-17 10:58:50|591.1|590.6|591.1|590.6|591.1|590.6|591.1|590.6|0
1655463540000|2022-06-17 10:59:00|591.2|590.7|591.2|590.7|591.2|590.7|591.2|590.7|0
1655463550000|2022-06-17 10:59:10||590.8||590.8||590.8||590.8|0
1655463560000|2022-06-17 10:59:20|591|590.7|591|590.7|591|590.7|591|590.7|0
1655463570000|2022-06-17 10:59:30|590.9|590.6|591|590.6|591|590.9|590.9|590.6|788
1655463580000|2022-06-17 10:59:40|590.9|590.5|590.7|590.5|590.9|590.5|590.7|590.5|22
1655463590000|2022-06-17 10:59:50|590.6|590.4|590.5|590.1|590.6|590.6|590.5|590.1|1161
1655463600000|2022-06-17 11:00:00|590.6|590.2|590.6|590.3|590.6|590.3|590.6|590.2|1820
1655463900000|2022-06-17 11:05:00|590.3|590|589.9|589.4|590.3|590|589.5|589.1|10361
1655463910000|2022-06-17 11:05:10|589.8|589.3|589.5|589.2|589.8|589.3|589.5|589.2|0
1655463920000|2022-06-17 11:05:20|589.6||589.5||589.7||589.5||0
1655463950000|2022-06-17 11:05:50|589.6|589.3|589.5|589.2|589.6|589.3|589.5|589.2|0
1655463960000|2022-06-17 11:06:00|589.4||589.4||589.4||589.4||0
1655463970000|2022-06-17 11:06:10|589.3|589.1|589.2|588.7|589.3|589.1|589.2|588.7|89
1655463990000|2022-06-17 11:06:30|589.3|588.9|589.3|588.9|589.3|588.9|589.2|588.9|0
1655464010000|2022-06-17 11:06:50|589.4|589|589.4|589.1|589.4|589.2|589.3|589|1566
1655464020000|2022-06-17 11:07:00|589.5|589.2|589.7|589.2|589.7|589.3|589.5|589.2|1866
1655464040000|2022-06-17 11:07:20|589.6||589.5||589.6||589.5||0
1655464050000|2022-06-17 11:07:30|589.6||589.6||589.6||589.6||0
1655464060000|2022-06-17 11:07:40|589.7|589.3|589.7|589.3|589.7|589.3|589.7|589.3|0
1655464070000|2022-06-17 11:07:50|589.8||589.8||589.8||589.8||0
1655464080000|2022-06-17 11:08:00|589.9||589.8||589.9||589.8||0
1655464120000|2022-06-17 11:08:40|589.7|589.2|589.7|589.2|589.8|589.2|589.7|589.2|0
1655464160000|2022-06-17 11:09:20|589.8|589.3|590.1|589.7|590.1|589.8|589.7|589.3|5513
1655464170000|2022-06-17 11:09:30|590.2|589.8|590.8|590.1|590.8|590.1|590.2|589.8|0
1655464180000|2022-06-17 11:09:40|590.7||590.7||590.7||590.7||0
1655464190000|2022-06-17 11:09:50|590.4|590|590.8|590.3|590.8|590.3|590.4|590|5000
1655464200000|2022-06-17 11:10:00|590.7|590.2|590.7|590.2|590.7|590.2|590.6|590.2|0
1655464210000|2022-06-17 11:10:10|590.6|590.1|590.4|590|590.6|590.2|590.2|590|4500
1655464220000|2022-06-17 11:10:20|590.5||590.4||590.5||590.4||0
1655464240000|2022-06-17 11:10:40|590.5||590.5||590.5||590.5||0
1655464260000|2022-06-17 11:11:00|590.4|590.2|590.6|590.2|590.6|590.2|590.4|590.2|0
1655464270000|2022-06-17 11:11:10|590.7|590.3|590.8|590.5|590.8|590.5|590.7|590.3|0
1655464280000|2022-06-17 11:11:20|590.9|590.6|590.9|590.6|591|590.6|590.9|590.6|0
1655464300000|2022-06-17 11:11:40|590.8|590.5|590.9|590.3|590.9|590.5|590.6|590.3|1080
1655464310000|2022-06-17 11:11:50|590.8||590.7||590.8||590.7||0
1655464320000|2022-06-17 11:12:00|590.8||590.6||590.8||590.5||0
1655464330000|2022-06-17 11:12:10|590.5|590.1|590.2|590|590.5|590.1|590.2|590|362
1655464340000|2022-06-17 11:12:20|590.3|589.9|590.3|589.9|590.3|590|590.3|589.9|0
1655464350000|2022-06-17 11:12:30|590.2|589.8|590.2|589.7|590.2|589.8|590.1|589.6|0
1655464370000|2022-06-17 11:12:50|590.1|589.6|589.8|589.3|590.1|589.7|589.7|589.3|2
1655464400000|2022-06-17 11:13:20|589.7||589.8||589.8||589.7||0
1655464430000|2022-06-17 11:13:50|589.7|589.2|589.5|589.2|589.7|589.2|589.5|589.2|240
1655464440000|2022-06-17 11:14:00|589.6||589.6||589.6||589.6||0
1655464450000|2022-06-17 11:14:10||589.3||589.2||589.3||589.2|232
1655464470000|2022-06-17 11:14:30|589.5||589.6||589.6||589.5||0
1655464510000|2022-06-17 11:15:10|589.5||589.4||589.5||589.4||0
1655464520000|2022-06-17 11:15:20|589.3|589.1|589.3|589|589.4|589.1|589.3|589|1259
1655464530000|2022-06-17 11:15:30|589.2|588.9|589.3|588.8|589.3|588.9|589.1|588.7|238
1655464550000|2022-06-17 11:15:50|589.4|588.9|589.4|588.9|589.5|588.9|589.4|588.9|0
1655464560000|2022-06-17 11:16:00|589.5|589|589.7|589.1|589.7|589.1|589.5|589|0
1655464570000|2022-06-17 11:16:10|589.8|589.2|589.7|589.3|589.8|589.3|589.7|589.2|0
1655464580000|2022-06-17 11:16:20|589.5|589.2|589.7|589.2|589.7|589.2|589.5|589.2|0
1655464610000|2022-06-17 11:16:50||589.3||589.3||589.3||589.3|0
1655464620000|2022-06-17 11:17:00|589.6|589.2|589.2|588.7|589.6|589.2|589.2|588.7|5
1655464630000|2022-06-17 11:17:10|589.1|588.8|589.1|588.8|589.1|588.8|589.1|588.8|0
1655464640000|2022-06-17 11:17:20|589.2|588.9|589.2|588.8|589.4|589|589.2|588.8|963
1655464660000|2022-06-17 11:17:40|589.3|588.9|590.5|590|590.5|590|589.3|588.9|7647
1655464670000|2022-06-17 11:17:50|590.6|590.1|590.2|589.6|591.3|591|590.2|589.6|13187
1655464680000|2022-06-17 11:18:00|590.1|589.5|589.9|589.4|590.2|589.6|589.9|589.4|0
1655464690000|2022-06-17 11:18:10|589.8|589.3|589.3|588.8|589.8|589.3|589.3|588.8|2185
1655464700000|2022-06-17 11:18:20|589.2|588.7|589.1|588.6|589.2|588.7|589.1|588.6|0
1655464720000|2022-06-17 11:18:40|589|588.5|589|588.5|589|588.5|589|588.5|0
1655464730000|2022-06-17 11:18:50|589.1|588.6|589.1|588.8|589.5|589.1|589.1|588.6|2029
1655464740000|2022-06-17 11:19:00|589|588.7|589|588.6|589|588.7|589|588.5|0
1655464750000|2022-06-17 11:19:10|588.9|588.5|588.9|588.6|588.9|588.6|588.9|588.5|0
1655464770000|2022-06-17 11:19:30|589|588.7|589|588.7|589|588.8|588.9|588.7|1842
1655464780000|2022-06-17 11:19:40|588.9|588.6|589|588.6|589|588.6|588.9|588.6|0
1655464830000|2022-06-17 11:20:30|589.2|588.7|589.5|588.9|589.5|588.9|589|588.7|1557
1655464840000|2022-06-17 11:20:40||589||589||589||589|0
1655464850000|2022-06-17 11:20:50|589.6|589.1|589.6|589.2|589.9|589.4|589.6|589.1|0
1655464860000|2022-06-17 11:21:00|589.7||589.7||589.7||589.7||0
1655464870000|2022-06-17 11:21:10|589.6||589.7||589.8||589.6||0
1655464880000|2022-06-17 11:21:20|589.6||589.6||589.6||589.6||0
1655464890000|2022-06-17 11:21:30|589.7||589.8||589.8||589.7||0
1655464900000|2022-06-17 11:21:40|589.9|589.3|590|589.4|590|589.4|589.9|589.3|1492
1655464910000|2022-06-17 11:21:50||589.5||589.6||589.7||589.5|0
1655464920000|2022-06-17 11:22:00|590.1|589.7|590.1|589.6|590.1|589.7|590.1|589.6|0
1655464930000|2022-06-17 11:22:10|590|589.7|590.4|589.8|590.4|589.8|589.8|589.6|2170
1655464940000|2022-06-17 11:22:20|590.5|589.9|590.4|589.9|590.5|590|590.4|589.9|0
1655464950000|2022-06-17 11:22:30|590.5|590|590.6|590.3|590.6|590.3|590.4|589.9|793
1655464960000|2022-06-17 11:22:40|590.7|590.4|590.8|590.3|590.8|590.4|590.7|590.3|0
1655464970000|2022-06-17 11:22:50|590.9||590.9||590.9||590.9||0
1655464980000|2022-06-17 11:23:00|590.8|590.2|590.8|590.2|590.8|590.2|590.8|590.2|0
1655464990000|2022-06-17 11:23:10|590.7|590.1|590.5|590.1|590.7|590.1|590.5|590.1|4000
1655465000000|2022-06-17 11:23:20|590.6|590.2|590.5|590.1|590.7|590.3|590.5|590.1|206
1655465010000|2022-06-17 11:23:30|590.4|590.2|590.6|590.2|590.6|590.3|590.4|590.2|1707
1655465020000|2022-06-17 11:23:40|590.5|590.1|590.5|590.2|590.5|590.2|590.5|590.1|0
1655465040000|2022-06-17 11:24:00|590.6|590.3|590.5|590.2|590.6|590.3|590.4|590.2|3176
1655465050000|2022-06-17 11:24:10|590.6|590.3|590.7|590.5|590.7|590.6|590.6|590.3|2387
1655465060000|2022-06-17 11:24:20|590.8|590.6|590.8|590.5|591|590.7|590.8|590.5|3789
1655465070000|2022-06-17 11:24:30|590.9||591||591||590.9||0
1655465100000|2022-06-17 11:25:00||590.6||590.6||590.6||590.6|0
1655465110000|2022-06-17 11:25:10|590.9|590.5|591|590.6|591|590.7|590.7|590.5|3973
1655465120000|2022-06-17 11:25:20|590.9|590.7|590.9|590.7|590.9|590.7|590.9|590.7|0
1655465130000|2022-06-17 11:25:30|591|590.8|590.9|590.6|591|590.8|590.9|590.6|191
1655465140000|2022-06-17 11:25:40|590.8|590.5|590.5|590.1|590.8|590.5|590.5|590|2145
1655465150000|2022-06-17 11:25:50|590.6|590|590.6|590.2|590.6|590.2|590.5|590|1057
1655465160000|2022-06-17 11:26:00|590.7|590.3|590.5|590.2|590.7|590.5|590.5|590.2|2853
1655465190000|2022-06-17 11:26:30|590.6|590.3|590.7|590.3|590.7|590.3|590.6|590.3|0
1655465210000|2022-06-17 11:26:50||590.4||590.3||590.5||590.3|1940
1655465220000|2022-06-17 11:27:00|590.6|590.2|590.6|590.2|590.6|590.2|590.6|590.2|0
1655465230000|2022-06-17 11:27:10|590.7||590.6||590.7||590.6||0
1655465240000|2022-06-17 11:27:20||590.3||590.3||590.3||590.3|0
1655465250000|2022-06-17 11:27:30|590.7|590.4|590.7|590.3|590.7|590.4|590.7|590.3|1797
1655465260000|2022-06-17 11:27:40|590.6|590.4|590.6|590.3|590.7|590.4|590.6|590.3|204
1655465270000|2022-06-17 11:27:50|590.7||590.6||590.7||590.6||0
1655465280000|2022-06-17 11:28:00|590.7|590.4|590.7|590.3|590.7|590.4|590.7|590.3|1430
1655465310000|2022-06-17 11:28:30||590.4||590.5||590.5||590.4|0
1655465320000|2022-06-17 11:28:40|590.8||590.8||590.8||590.8||0
1655465330000|2022-06-17 11:28:50|590.9|590.6|591|590.7|591|590.7|590.9|590.6|2946
1655465340000|2022-06-17 11:29:00|591.1|590.8|591.2|590.9|591.2|590.9|591.1|590.7|1375
1655465350000|2022-06-17 11:29:10||591||590.9||591||590.9|116
1655465360000|2022-06-17 11:29:20|591.3|591|591.3|590.9|591.3|591|591.2|590.9|2
1655465370000|2022-06-17 11:29:30|591.2||591.2||591.3||591||0
1655465380000|2022-06-17 11:29:40|591.1||591.1||591.1||591.1||0
1655465390000|2022-06-17 11:29:50|591.2|590.8|591.3|591|591.3|591|590.9|590.8|5000
1655465400000|2022-06-17 11:30:00|591.2|591.1|591.3|591|591.3|591.1|591.2|591|829
1655465410000|2022-06-17 11:30:10|591.2|590.9|590.8|590.3|591.2|590.9|590.7|590.2|2279
1655465420000|2022-06-17 11:30:20|590.9|590.4|591.1|590.7|591.1|590.7|590.9|590.4|2245
1655465430000|2022-06-17 11:30:30|591|590.6|590.9|590.4|591.1|590.6|590.8|590.4|5110
1655465450000|2022-06-17 11:30:50||590.5||590.4||590.7||590.4|746
1655465460000|2022-06-17 11:31:00|590.8|590.5|590.8|590.4|591.1|590.9|590.8|590.4|8396
1655465470000|2022-06-17 11:31:10|590.7||590.9||590.9||590.7||0
1655465490000|2022-06-17 11:31:30|590.8||590.8||590.8||590.8||0
1655465500000|2022-06-17 11:31:40||590.5||590.5||590.5||590.5|0
1655465520000|2022-06-17 11:32:00|590.9|590.6|591.1|590.6|591.1|590.6|590.9|590.5|496
1655465530000|2022-06-17 11:32:10|591|590.5|590.9|590.5|591|590.5|590.9|590.5|0
1655465540000|2022-06-17 11:32:20|590.8||590.9||590.9||590.8||196
1655465560000|2022-06-17 11:32:40|591|590.6|591.1|590.6|591.1|590.6|591|590.6|0
1655465570000|2022-06-17 11:32:50|591|590.7|591|590.6|591|590.7|591|590.6|0
1655465580000|2022-06-17 11:33:00|590.9|590.5|590.8|590.5|591.1|590.6|590.8|590.4|0
1655465590000|2022-06-17 11:33:10|590.9|590.6|591.1|590.6|591.1|590.6|590.9|590.6|0
1655465600000|2022-06-17 11:33:20|591|590.7|591.1|590.8|591.1|590.8|591|590.7|0
1655465630000|2022-06-17 11:33:50|591|590.7|590.8|590.6|591|590.7|590.8|590.6|864
1655465640000|2022-06-17 11:34:00|||||||||472
1655465680000|2022-06-17 11:34:40|590.7|590.5|590.8|590.4|590.8|590.5|590.7|590.4|500
1655465700000|2022-06-17 11:35:00|590.9|590.5|591|590.6|591|590.6|590.9|590.5|1461
1655465720000|2022-06-17 11:35:20|590.9|590.7|591|590.7|591|590.7|590.9|590.6|2500
1655465730000|2022-06-17 11:35:30|591.1|590.8|591.4|591.1|591.4|591.1|591.1|590.8|2360
1655465740000|2022-06-17 11:35:40||591.2||591.1||591.2||591.1|378
1655465750000|2022-06-17 11:35:50|591.3||591.4||591.4||591.3||0
1655465760000|2022-06-17 11:36:00|591.3|591|591.1|590.7|591.3|591|591|590.7|3097
1655465770000|2022-06-17 11:36:10|591|590.6|591|590.5|591|590.6|590.9|590.5|2
1655465780000|2022-06-17 11:36:20||590.6||590.6||590.6||590.6|0
1655465790000|2022-06-17 11:36:30|590.9|590.5|590.8|590.5|590.9|590.5|590.8|590.5|0
1655465800000|2022-06-17 11:36:40|590.7|590.4|590.7|590.4|590.7|590.4|590.6|590.3|858
1655465810000|2022-06-17 11:36:50|590.8|590.5|590.9|590.5|591|590.6|590.8|590.5|27
1655465830000|2022-06-17 11:37:10||590.6||590.7||590.7||590.6|0
1655465840000|2022-06-17 11:37:20|591|590.8|591.4|591|591.4|591|591|590.8|3527
1655465850000|2022-06-17 11:37:30|591.3|591.1|591.3|591|591.3|591.2|591.3|591|6379
1655465860000|2022-06-17 11:37:40|591.4||591.3||591.4||591.3||0
1655465870000|2022-06-17 11:37:50||590.9||591||591||590.9|0
1655465880000|2022-06-17 11:38:00|591.2|590.9|591.2|590.8|591.2|590.9|591.1|590.8|770
1655465890000|2022-06-17 11:38:10|591|590.7|591|590.7|591|590.7|590.9|590.7|799
1655465900000|2022-06-17 11:38:20|591.1||590.9||591.1||590.9||0
1655465910000|2022-06-17 11:38:30|591|590.8|591.3|590.8|591.3|590.9|590.9|590.7|1451
1655465920000|2022-06-17 11:38:40|591|590.7|591|590.9|591|590.9|591|590.7|15000
1655465930000|2022-06-17 11:38:50|591.1|591|591.2|590.9|591.4|591|591.1|590.8|6938
1655465940000|2022-06-17 11:39:00|591.1||591.2||591.2||591.1||52
1655465970000|2022-06-17 11:39:30|591.3|591|591.3|591|591.4|591.1|591.3|591|5275
1655465980000|2022-06-17 11:39:40||590.9||590.9||590.9||590.9|0
1655465990000|2022-06-17 11:39:50||591||591||591||591|0
1655466000000|2022-06-17 11:40:00|591.2|591.1|591.4|591|591.4|591.1|591.2|591|469
1655466030000|2022-06-17 11:40:30|591.5|591.1|591.2|590.9|591.5|591.1|591.2|590.9|3692
1655466040000|2022-06-17 11:40:40|591.1|590.6|591|590.7|591.1|590.7|590.9|590.5|10947
1655466050000|2022-06-17 11:40:50|591.1|590.8|591.3|591|591.3|591.1|591|590.8|5797
1655466060000|2022-06-17 11:41:00|591.4|591.1|592.5|591.9|592.5|592|591.4|591.1|4110
1655466070000|2022-06-17 11:41:10|592.6|592|592.6|592.2|592.8|592.3|592.6|592|1133
1655466080000|2022-06-17 11:41:20|592.7|592.3|592.8|592.6|592.8|592.6|592.7|592.3|400
1655466090000|2022-06-17 11:41:30|592.9|592.7|593|592.7|593|592.7|592.9|592.7|500
1655466100000|2022-06-17 11:41:40|593.1|592.8|593.4|592.9|593.4|593|593.1|592.8|700
1655466110000|2022-06-17 11:41:50|593.5|593|593.4|592.9|593.7|593.1|593.2|592.9|3668
1655466120000|2022-06-17 11:42:00|593.5|593|593.6|593.2|593.6|593.2|593.5|593|2987
1655466140000|2022-06-17 11:42:20|593.7||593.8||593.8||593.7||0
1655466150000|2022-06-17 11:42:30|593.7||593.7||593.7||593.7||0
1655466160000|2022-06-17 11:42:40||593.3||593.4||593.4||593.3|84
1655466170000|2022-06-17 11:42:50|593.6|593.2|593.5|593.2|593.6|593.2|593.5|593.2|1000
1655466180000|2022-06-17 11:43:00|593.4|593.1|593|592.4|593.4|593.1|592.9|592.4|6539
1655466190000|2022-06-17 11:43:10|592.9|592.5|592.8|592.2|592.9|592.5|592.8|592.1|20
1655466200000|2022-06-17 11:43:20|592.7|592.1|592.6|592|592.7|592.1|592.5|591.9|0
1655466210000|2022-06-17 11:43:30|592.5|591.9|592.5|592|592.5|592|592.5|591.9|0
1655466220000|2022-06-17 11:43:40|592.4||592.4||592.4||592.4||0
1655466240000|2022-06-17 11:44:00|592.3|591.9|592.2|591.8|592.3|591.9|592.1|591.8|100
1655466260000|2022-06-17 11:44:20|592.1||592||592.1||591.9||24573
1655466270000|2022-06-17 11:44:30|592.1|591.9|592.3|591.8|592.3|591.9|592.1|591.8|3624
1655466280000|2022-06-17 11:44:40|592.4|591.9|592.4|591.9|592.4|592|592.4|591.9|0
1655466290000|2022-06-17 11:44:50||592||592||592||592|0
1655466300000|2022-06-17 11:45:00|592.3||592.3||592.3||592.3||0
1655466330000|2022-06-17 11:45:30|592.2||592.3||592.3||592.2||0
1655466340000|2022-06-17 11:45:40|592.2|591.9|592.2|591.9|592.2|591.9|592.2|591.9|18
1655466350000|2022-06-17 11:45:50|592.1||592||592.2||592||0
1655466360000|2022-06-17 11:46:00|592.1|592|592.6|592.2|592.6|592.2|592.1|591.9|4198
1655466370000|2022-06-17 11:46:10||592.1||592.3||592.3||592.1|0
1655466380000|2022-06-17 11:46:20|592.5|592.2|592.5|592.2|592.5|592.3|592.4|592.1|649
1655466390000|2022-06-17 11:46:30|592.6||592.6||592.6||592.5||0
1655466400000|2022-06-17 11:46:40|592.5||592.5||592.5||592.5||0
1655466420000|2022-06-17 11:47:00|592.6||592.5||592.6||592.5||0
1655466430000|2022-06-17 11:47:10|592.6|592.3|592.6|592.3|592.7|592.3|592.6|592.3|0
1655466440000|2022-06-17 11:47:20|592.5|592.2|592.5|592.2|592.5|592.2|592.5|592.2|8
1655466450000|2022-06-17 11:47:30|||||||||160
1655466470000|2022-06-17 11:47:50||592.3||592.3||592.3||592.3|0
1655466480000|2022-06-17 11:48:00|592.6|592.4|592.9|592.4|592.9|592.5|592.6|592.3|1981
1655466500000|2022-06-17 11:48:20|592.8|592.3|592.8|592.3|592.8|592.3|592.7|592.3|0
1655466510000|2022-06-17 11:48:30|592.9|592.4|592.8|592.5|592.9|592.5|592.8|592.4|0
1655466520000|2022-06-17 11:48:40|592.7||593||593||592.7||400
1655466530000|2022-06-17 11:48:50|592.9||592.9||592.9||592.9||0
1655466540000|2022-06-17 11:49:00|592.8|592.4|592.6|592.3|592.8|592.4|592.4|592.2|3371
1655466550000|2022-06-17 11:49:10|592.7||592.8||592.8||592.7||0
1655466560000|2022-06-17 11:49:20|592.7||592.6||592.7||592.6||0
1655466570000|2022-06-17 11:49:30|592.7|592.4|592.7|592.4|592.7|592.5|592.7|592.4|0
1655466580000|2022-06-17 11:49:40|592.6|592.3|592.7|592.3|592.7|592.4|592.5|592.3|1882
1655466590000|2022-06-17 11:49:50|592.6||592.6||592.6||592.6||0
1655466630000|2022-06-17 11:50:30|592.5||592.5||592.5||592.5||0
1655466640000|2022-06-17 11:50:40|592.4|592.2|592.1|591.8|592.4|592.2|592|591.8|3083
1655466670000|2022-06-17 11:51:10|592.2|591.9|592.4|592.2|592.4|592.2|592.1|591.9|939
1655466680000|2022-06-17 11:51:20|592.5||592.6||592.7||592.5||0
1655466690000|2022-06-17 11:51:30|592.7|592.3|592.7|592.3|592.8|592.3|592.7|592.2|0
1655466700000|2022-06-17 11:51:40|592.6||592.6||592.6||592.6||415
1655466710000|2022-06-17 11:51:50|592.7||592.7||592.7||592.7||0
1655466720000|2022-06-17 11:52:00|592.6||592.6||592.6||592.6||0
1655466730000|2022-06-17 11:52:10|592.5|592.2|592.4|591.9|592.5|592.2|591.9|591.8|2289
1655466740000|2022-06-17 11:52:20|592.3||592.3||592.3||592.3||0
1655466770000|2022-06-17 11:52:50|592.2|591.8|592.1|591.8|592.2|591.8|592.1|591.8|0
1655466780000|2022-06-17 11:53:00|592.2||592.3||592.3||592.2||0
1655466790000|2022-06-17 11:53:10||591.9||591.9||591.9||591.9|0
1655466800000|2022-06-17 11:53:20|592.2||592.2||592.2||592.2||0
1655466810000|2022-06-17 11:53:30|592.3||592.3||592.3||592.2||0
1655466830000|2022-06-17 11:53:50|592.2||592.2||592.2||592.2||0
1655466850000|2022-06-17 11:54:10|592.1|591.8|592|591.9|592.1|591.9|591.9|591.8|1253
1655466880000|2022-06-17 11:54:40|591.9|591.8|591.9|591.8|592|591.8|591.8|591.5|28617
1655466890000|2022-06-17 11:54:50|592||592||592||591.9||0
1655466900000|2022-06-17 11:55:00|592.1|591.9|592|591.8|592.1|591.9|592|591.8|2899
1655466910000|2022-06-17 11:55:10|592.1|591.9|592.1|591.9|592.1|591.9|592.1|591.8|1025
1655466920000|2022-06-17 11:55:20|592||592||592.1||592||8000
1655466960000|2022-06-17 11:56:00|591.9|591.8|591.9|591.8|591.9|591.8|591.9|591.5|1481
1655466980000|2022-06-17 11:56:20|592||592||592||592||234
1655466990000|2022-06-17 11:56:30|592.1|591.9|592.1|591.8|592.1|592|592|591.8|1895
1655467050000|2022-06-17 11:57:30|592||592||592||592||0
1655467060000|2022-06-17 11:57:40|592.1|591.9|592.1|591.8|592.1|591.9|592|591.8|1040
1655467070000|2022-06-17 11:57:50|592||592.1||592.1||592||0
1655467080000|2022-06-17 11:58:00|592.2|591.9|592.3|591.9|592.4|592.1|592.1|591.9|2036
1655467090000|2022-06-17 11:58:10|592.2||592.2||592.2||592.2||0
1655467100000|2022-06-17 11:58:20|592.3|592|593.3|592.8|593.3|592.8|592.3|592|2201
1655467110000|2022-06-17 11:58:30|593.2|592.7|593.2|593|593.2|593|593.2|592.7|0
1655467120000|2022-06-17 11:58:40|593.3|592.9|593.2|592.9|593.4|592.9|593.2|592.9|0
1655467130000|2022-06-17 11:58:50|593.1|592.8|592.9|592.4|593.1|592.8|592.6|592.2|6113
1655467140000|2022-06-17 11:59:00|592.8||592.7||592.8||592.7||0
1655467170000|2022-06-17 11:59:30|592.6||592.7||592.7||592.6||0
1655467180000|2022-06-17 11:59:40||592.5||592.5||592.5||592.5|0
1655467190000|2022-06-17 11:59:50|592.8|592.6|592.7|592.5|592.8|592.6|592.7|592.5|1096
1655467200000|2022-06-17 12:00:00|592.6|592.4|592.6|592.3|592.6|592.4|592.5|592.1|3286
1655467210000|2022-06-17 12:00:10|592.7||592.7||592.7||592.6||0
1655467220000|2022-06-17 12:00:20|592.8|592.4|592.7|592.3|592.8|592.5|592.7|592.3|4147
1655467230000|2022-06-17 12:00:30||592.4||592.4||592.4||592.4|0
1655467240000|2022-06-17 12:00:40||592.3||592.3||592.3||592.3|0
1655467260000|2022-06-17 12:01:00|592.8|592.4|593.5|593.2|593.5|593.3|592.8|592.4|31259
1655467270000|2022-06-17 12:01:10|593.6|593.3|594|593.7|594.1|593.8|593.6|593.3|2126
1655467310000|2022-06-17 12:01:50|593.9|593.6|593.6|593.3|593.9|593.6|593.4|593.1|18312
1655467330000|2022-06-17 12:02:10|593.5|593.1|593.5|593.2|593.5|593.2|593.3|592.9|2066
1655467340000|2022-06-17 12:02:20|593.4||593.5||593.5||593.4||96
1655467370000|2022-06-17 12:02:50|593.4|593.1|593.4|593.1|593.4|593.1|593.3|593.1|1334
1655467380000|2022-06-17 12:03:00|593.3|593|592.9|592.5|593.3|593|592.8|592.4|578
1655467390000|2022-06-17 12:03:10||592.4||592.5||592.5||592.4|0
1655467420000|2022-06-17 12:03:40|592.8|592.6|592.9|592.6|592.9|592.6|592.8|592.6|0
1655467440000|2022-06-17 12:04:00|592.8|592.5|592.5|592.2|592.8|592.5|592.5|592.2|1347
1655467450000|2022-06-17 12:04:10|592.4||592.4||592.4||592.3||0
1655467460000|2022-06-17 12:04:20|592.5|592.3|592.5|592|592.5|592.3|592.5|592|290
1655467470000|2022-06-17 12:04:30|592.6|592.1|593.1|592.4|593.1|592.5|592.6|592.1|3647
1655467480000|2022-06-17 12:04:40|593|592.5|593|592.5|593|592.5|593|592.5|0
1655467490000|2022-06-17 12:04:50|593.1|592.6|593.1|592.6|593.1|592.6|593.1|592.6|0
1655467510000|2022-06-17 12:05:10|593.2||593.1||593.3||593.1||0
1655467520000|2022-06-17 12:05:20|593|592.5|593.1|592.5|593.1|592.5|593|592.5|0
1655467530000|2022-06-17 12:05:30|593||593||593||593||0
1655467540000|2022-06-17 12:05:40|593.1||593.1||593.1||593.1||0
1655467550000|2022-06-17 12:05:50|593||593||593||593||0
1655467570000|2022-06-17 12:06:10|592.9||592.9||592.9||592.9||0
1655467580000|2022-06-17 12:06:20|592.8|592.6|592.9|592.5|593|592.6|592.8|592.5|1228
1655467590000|2022-06-17 12:06:30|593||593||593||593||0
1655467610000|2022-06-17 12:06:50||592.6||592.6||592.6||592.6|0
1655467620000|2022-06-17 12:07:00||592.8||592.8||592.8||592.8|0
1655467640000|2022-06-17 12:07:20|592.8|592.7|592.8|592.3|592.8|592.7|592.8|592.3|27
1655467650000|2022-06-17 12:07:30|592.7||592.7||592.7||592.7||0
1655467660000|2022-06-17 12:07:40|592.8|592.4|593|592.6|593|592.6|592.8|592.4|7247
1655467680000|2022-06-17 12:08:00|593.1|592.7|593.5|592.9|593.5|593|593.1|592.7|1314
1655467690000|2022-06-17 12:08:10||593||593||593||593|0
1655467720000|2022-06-17 12:08:40|593.4|592.9|593.1|592.6|593.4|593|593.1|592.6|59
1655467730000|2022-06-17 12:08:50|593|592.5|592.9|592.5|593|592.5|592.9|592.5|0
1655467740000|2022-06-17 12:09:00|592.8|592.4|592.9|592.4|592.9|592.4|592.6|592.3|0
1655467750000|2022-06-17 12:09:10|593|592.5|593.1|592.5|593.1|592.5|593|592.5|0
1655467760000|2022-06-17 12:09:20|593||593||593.1||593||0
1655467770000|2022-06-17 12:09:30|593.1||593.1||593.1||593.1||0
1655467790000|2022-06-17 12:09:50|593||593||593||593||0
1655467810000|2022-06-17 12:10:10|592.9||592.8||592.9||592.7||0
1655467820000|2022-06-17 12:10:20|592.9||593||593||592.9||0
1655467830000|2022-06-17 12:10:30|592.9|592.6|592.9|592.6|592.9|592.6|592.9|592.6|0
1655467840000|2022-06-17 12:10:40|592.8||592.8||592.8||592.8||0
1655467850000|2022-06-17 12:10:50|592.7||592.8||592.9||592.7||3325
1655467860000|2022-06-17 12:11:00|592.9|592.7|593.3|592.8|593.4|592.8|592.9|592.6|262
1655467870000|2022-06-17 12:11:10||592.9||592.9||592.9||592.9|0
1655467880000|2022-06-17 12:11:20|593.4||593.4||593.4||593.4||0
1655467890000|2022-06-17 12:11:30|593.3||593.3||593.3||593.3||500
1655467900000|2022-06-17 12:11:40|593.4|593|593.9|593.4|593.9|593.4|593.4|593|6
1655467910000|2022-06-17 12:11:50|593.8|593.5|593.8|593.5|593.8|593.5|593.8|593.5|0
1655467920000|2022-06-17 12:12:00|593.7|593.4|593.3|592.8|593.7|593.4|593.3|592.8|5146
1655467930000|2022-06-17 12:12:10|593.2|592.7|593.2|592.7|593.3|592.7|593.2|592.7|0
1655467950000|2022-06-17 12:12:30|593.1|592.6|593.2|592.7|593.2|592.7|593|592.6|1125
1655468030000|2022-06-17 12:13:50|593.1||593.1||593.1||593||0
1655468040000|2022-06-17 12:14:00|593||593||593||592.9||0
1655468050000|2022-06-17 12:14:10|593.1||593||593.1||593||0
1655468060000|2022-06-17 12:14:20|593.1|592.6|592.8|592.4|593.1|592.6|592.8|592.4|200
1655468070000|2022-06-17 12:14:30|592.9|592.5|592.8|592.5|592.9|592.5|592.7|592.5|0
1655468080000|2022-06-17 12:14:40|592.7|592.6|592.7|592.5|592.9|592.6|592.7|592.5|1467
1655468130000|2022-06-17 12:15:30|||||||||500
1655468150000|2022-06-17 12:15:50|592.6|592.4|592.6|592.3|592.7|592.4|592.6|592.3|419
1655468160000|2022-06-17 12:16:00|592.7|592.4|592.7|592.3|592.7|592.5|592.5|592.3|1846
1655468170000|2022-06-17 12:16:10||592.5||592.5||592.5||592.5|0
1655468210000|2022-06-17 12:16:50|592.8|592.6|593|592.7|593.2|592.8|592.8|592.6|2606
1655468220000|2022-06-17 12:17:00|593.1||593.1||593.1||593.1||0
1655468240000|2022-06-17 12:17:20|593.2||593.3||593.3||593.2||0
1655468250000|2022-06-17 12:17:30|593.2||593.1||593.2||593.1||0
1655468270000|2022-06-17 12:17:50|593||593.1||593.1||593||0
1655468290000|2022-06-17 12:18:10|593||593||593||593||0
1655468300000|2022-06-17 12:18:20|593.1||593.1||593.1||593.1||0
1655468310000|2022-06-17 12:18:30|593||593.1||593.1||593||0
1655468330000|2022-06-17 12:18:50||592.8||592.7||592.8||592.7|85
1655468340000|2022-06-17 12:19:00|593||593||593||593||0
1655468350000|2022-06-17 12:19:10|593.1||593||593.1||593||0
1655468360000|2022-06-17 12:19:20|593.1||593.1||593.1||593.1||0
1655468370000|2022-06-17 12:19:30|593||593||593||593||0
1655468390000|2022-06-17 12:19:50|592.9|592.8|593|592.8|593|592.8|592.9|592.8|286
1655468400000|2022-06-17 12:20:00|592.9|592.7|592.5|592.3|592.9|592.7|592.5|592.2|1998
1655468410000|2022-06-17 12:20:10|592.4|592.2|592.7|592.4|592.8|592.4|592.2|592|13863
1655468420000|2022-06-17 12:20:20|592.6||592.7||592.7||592.6||0
1655468440000|2022-06-17 12:20:40|592.8|592.5|593|592.7|593|592.7|592.7|592.5|1953
1655468470000|2022-06-17 12:21:10|592.9||592.9||593||592.9||0
1655468490000|2022-06-17 12:21:30|593|592.8|593.1|592.7|593.2|592.8|593|592.7|871
1655468500000|2022-06-17 12:21:40|593||593||593.1||593||0
1655468530000|2022-06-17 12:22:10|593.1||593||593.1||593||0
1655468610000|2022-06-17 12:23:30|592.9|592.6|592.8|592.6|592.9|592.7|592.8|592.6|771
1655468620000|2022-06-17 12:23:40|592.9|592.7|592.9|592.6|592.9|592.7|592.9|592.6|1873
1655468630000|2022-06-17 12:23:50|593|592.7|593|592.8|593|592.8|592.9|592.6|263
1655468640000|2022-06-17 12:24:00|592.9|592.7|592.7|592.4|592.9|592.7|592.5|592.3|3794
1655468650000|2022-06-17 12:24:10|592.8|592.5|592.8|592.4|593.1|592.9|592.7|592.4|16644
1655468660000|2022-06-17 12:24:20|592.7|592.3|592.7|592.4|592.8|592.4|592.7|592.3|0
1655468680000|2022-06-17 12:24:40|592.8||592.7||592.8||592.7||0
1655468690000|2022-06-17 12:24:50|592.8|592.5|593|592.8|593.1|592.8|592.8|592.5|1343
1655468700000|2022-06-17 12:25:00|593.1||593.1||593.1||593||0
1655468720000|2022-06-17 12:25:20|593||593.1||593.1||593||0
1655468730000|2022-06-17 12:25:30|593||593||593||593||0
1655468750000|2022-06-17 12:25:50|592.9|592.7|592.8|592.4|592.9|592.7|592.8|592.4|889
1655468760000|2022-06-17 12:26:00|592.9|592.5|592.5|592|592.9|592.5|592.4|592|14
1655468770000|2022-06-17 12:26:10|592.4||592.4||592.4||592.4||0
1655468790000|2022-06-17 12:26:30|592.3||592.3||592.3||592.1||9343
1655468800000|2022-06-17 12:26:40|592.4|592.1|592.4|592.1|592.7|592.4|592.4|592|503
1655468810000|2022-06-17 12:26:50|592.5||592.5||592.5||592.5||0
1655468820000|2022-06-17 12:27:00|592.4||592.6||592.6||592.4||0
1655468830000|2022-06-17 12:27:10|592.2|592.2|592.5|592.2|592.6|592.2|592.2|592.1|9314
1655468860000|2022-06-17 12:27:40|592.4||592.4||592.4||592.4||0
1655468870000|2022-06-17 12:27:50|592.5||592.5||592.5||592.4||0
1655468880000|2022-06-17 12:28:00|592.4||592.5||592.5||592.4||0
1655468900000|2022-06-17 12:28:20||592.3||592.2||592.3||592.2|401
1655468910000|2022-06-17 12:28:30|592.6|592.3|592.8|592.4|592.8|592.4|592.6|592.3|3232
1655468940000|2022-06-17 12:29:00|592.7||592.7||592.7||592.7||0
1655468980000|2022-06-17 12:29:40|592.8|592.5|592.9|592.5|592.9|592.5|592.8|592.5|0
1655468990000|2022-06-17 12:29:50|592.8|592.4|592.7|592.4|592.8|592.4|592.6|592.4|0
1655469000000|2022-06-17 12:30:00|592.6|592.3|592.5|592.2|592.6|592.3|592.3|592|1550
1655469020000|2022-06-17 12:30:20|592.4|592.3|592.5|592.2|592.6|592.3|592.4|592.1|5948
1655469030000|2022-06-17 12:30:30|592.6|592.3|592.8|592.5|593|592.6|592.6|592.3|1794
1655469060000|2022-06-17 12:31:00|592.9||592.9||592.9||592.9||0
1655469070000|2022-06-17 12:31:10|592.8||592.9||592.9||592.8||0
1655469080000|2022-06-17 12:31:20|592.8||592.8||592.8||592.8||0
1655469090000|2022-06-17 12:31:30|592.7||592.7||592.7||592.7||0
1655469100000|2022-06-17 12:31:40|592.8|592.4|592.6|592.2|592.8|592.4|592.5|592.2|117
1655469110000|2022-06-17 12:31:50|592.7|592.3|592.8|592.3|592.8|592.3|592.7|592.3|0
1655469120000|2022-06-17 12:32:00|592.7||592.7||592.7||592.7||0
1655469130000|2022-06-17 12:32:10|592.6|592.2|592.5|592.2|592.6|592.2|592.5|592.2|0
1655469140000|2022-06-17 12:32:20|592.6|592.3|592.7|592.3|592.7|592.3|592.6|592.3|0
1655469150000|2022-06-17 12:32:30|592.6||592.6||592.6||592.6||0
1655469160000|2022-06-17 12:32:40|592.5|592.2|592.5|592.2|592.6|592.2|592.4|592.2|3
1655469170000|2022-06-17 12:32:50|592.4|592.1|592.3|592|592.4|592.1|592.2|592|844
1655469180000|2022-06-17 12:33:00|592.2||592.3||592.3||592.2||0
1655469190000|2022-06-17 12:33:10|592.2|591.9|591.9|591.4|592.3|591.9|591.9|591.4|25956
1655469200000|2022-06-17 12:33:20||591.5||591.6||591.6||591.5|0
1655469210000|2022-06-17 12:33:30|591.8|591.5|591.8|591.6|591.8|591.6|591.8|591.5|0
1655469230000|2022-06-17 12:33:50|591.7|591.5|591.6|591.3|591.7|591.5|591.6|591.3|4013
1655469240000|2022-06-17 12:34:00|591.7|591.4|591.8|591.5|591.8|591.5|591.5|591.3|4822
1655469250000|2022-06-17 12:34:10||591.4||591.5||591.5||591.4|0
1655469260000|2022-06-17 12:34:20||591.6||591.5||591.6||591.5|50
1655469280000|2022-06-17 12:34:40||591.4||591.4||591.5||591.4|0
1655469300000|2022-06-17 12:35:00|591.7|591.3|591.7|591.3|591.8|591.5|591.6|591.3|4502
1655469320000|2022-06-17 12:35:20|591.8|591.4|591.8|591.4|591.9|591.5|591.8|591.4|1944
1655469330000|2022-06-17 12:35:30|591.7|591.3|591.7|591.3|591.7|591.3|591.7|591.3|0
1655469340000|2022-06-17 12:35:40|591.8|591.4|591.7|591.4|591.9|591.5|591.7|591.4|500
1655469350000|2022-06-17 12:35:50|591.6|591.3|591.6|591.3|591.6|591.3|591.6|591.3|0
1655469360000|2022-06-17 12:36:00|591.5|591.4|591.4|591.3|591.5|591.4|591.4|591.3|7897
1655469370000|2022-06-17 12:36:10|591.5||591.6||591.6||591.4||3531
1655469380000|2022-06-17 12:36:20|591.7||591.7||591.7||591.4||1000
1655469390000|2022-06-17 12:36:30|591.8|591.4|591.7|591.4|591.8|591.5|591.7|591.4|0
1655469400000|2022-06-17 12:36:40|591.8||591.7||591.8||591.7||0
1655469410000|2022-06-17 12:36:50|591.8|591.5|591.9|591.6|591.9|591.6|591.8|591.5|350
1655469420000|2022-06-17 12:37:00|591.8|591.5|591.8|591.4|591.8|591.5|591.8|591.4|0
1655469430000|2022-06-17 12:37:10|591.7|591.3|591.9|591.5|591.9|591.5|591.7|591.3|0
1655469460000|2022-06-17 12:37:40||591.6||591.6||591.6||591.6|0
1655469470000|2022-06-17 12:37:50||591.5||591.6||591.6||591.5|0
1655469490000|2022-06-17 12:38:10|592|591.7|592.1|592|592.1|592|592|591.7|2270
1655469500000|2022-06-17 12:38:20|592|591.9|592|591.6|592|591.9|591.9|591.5|182
1655469510000|2022-06-17 12:38:30|591.9|591.5|591.9|591.5|591.9|591.5|591.9|591.5|0
1655469530000|2022-06-17 12:38:50|591.8|591.4|591.9|591.5|591.9|591.5|591.8|591.4|600
1655469540000|2022-06-17 12:39:00|591.8|591.4|591.8|591.4|591.8|591.4|591.7|591.4|0
1655469550000|2022-06-17 12:39:10|591.7|591.3|591.7|591.3|591.7|591.3|591.5|591.3|9694
1655469580000|2022-06-17 12:39:40||591.4||591.4||591.4||591.4|0
1655469590000|2022-06-17 12:39:50||591.3||591.3||591.3||591.3|0
1655469600000|2022-06-17 12:40:00|591.8|591.4|591.6|591.4|591.8|591.6|591.6|591.4|649
1655469620000|2022-06-17 12:40:20|591.5|591.3|591.6|591.3|591.6|591.3|591.5|591.3|5308
1655469630000|2022-06-17 12:40:30||591.4||591.3||591.4||591.3|0
1655469640000|2022-06-17 12:40:40||591.4||591.4||591.4||591.3|0
1655469650000|2022-06-17 12:40:50||591.3||591.4||591.4||591.3|0
1655469660000|2022-06-17 12:41:00||591.3||591.3||591.3||591.3|0
1655469670000|2022-06-17 12:41:10|591.5||591.4||591.5||591.4||3900
1655469680000|2022-06-17 12:41:20|||||||||10000
1655469690000|2022-06-17 12:41:30|||||||||436
1655469700000|2022-06-17 12:41:40|591.5|591.4|591.7|591.4|591.7|591.5|591.5|591.4|2054
1655469710000|2022-06-17 12:41:50|591.6|591.3|591.6|591.3|591.6|591.3|591.5|591.3|394
1655469720000|2022-06-17 12:42:00|591.7|591.4|591.6|591.3|591.7|591.4|591.6|591.3|0
1655469740000|2022-06-17 12:42:20|591.7|591.4|591.8|591.5|591.8|591.5|591.7|591.4|1062
1655469780000|2022-06-17 12:43:00|591.7|591.6|591.7|591.3|591.7|591.6|591.6|591.3|7530
1655469790000|2022-06-17 12:43:10|591.6||591.6||591.6||591.6||0
1655469800000|2022-06-17 12:43:20|591.4||591.4||591.4||591.4||0
1655469810000|2022-06-17 12:43:30|||||||||373
1655469820000|2022-06-17 12:43:40|591.3|591.2|591.2|591|591.3|591.2|591.2|591|4564
1655469830000|2022-06-17 12:43:50|591.1|590.9|591.1|590.7|591.1|590.9|591|590.6|1670
1655469850000|2022-06-17 12:44:10|591||591||591||591||0
1655469870000|2022-06-17 12:44:30|590.9|590.6|590.9|590.5|590.9|590.6|590.8|590.5|833
1655469880000|2022-06-17 12:44:40|590.7|590.6|590.9|590.6|590.9|590.6|590.7|590.5|1103
1655469900000|2022-06-17 12:45:00|590.8|590.5|590.7|590.5|590.8|590.5|590.6|590.5|13391
1655469910000|2022-06-17 12:45:10|590.6||590.7||590.7||590.6||6567
1655469920000|2022-06-17 12:45:20|590.6||590.7||590.7||590.6||15885
1655469950000|2022-06-17 12:45:50|590.6||590.7||590.7||590.6||8223
1655470010000|2022-06-17 12:46:50|||||||||400
1655470040000|2022-06-17 12:47:20|590.6|590.4|590.1|589.8|590.6|590.4|590|589.8|15048
1655470050000|2022-06-17 12:47:30|590||590||590||590||0
1655470060000|2022-06-17 12:47:40|590.1|590|590|589.7|590.1|590|589.9|589.6|6149
1655470070000|2022-06-17 12:47:50|589.9|589.6|589.9|589.6|589.9|589.6|589.7|589.6|23433
1655470080000|2022-06-17 12:48:00|589.8||589.9||589.9||589.7||8009
1655470100000|2022-06-17 12:48:20|589.8|589.7|589.9|589.6|589.9|589.7|589.8|589.6|391
1655470130000|2022-06-17 12:48:50|589.8||589.8||589.8||589.8||0
1655470150000|2022-06-17 12:49:10|589.9|589.7|590|589.7|590|589.7|589.9|589.6|2680
1655470180000|2022-06-17 12:49:40|589.9|589.6|589.9|589.6|590|589.6|589.7|589.6|10459
1655470190000|2022-06-17 12:49:50|589.8||589.9||589.9||589.7||10900
1655470200000|2022-06-17 12:50:00|589.8|589.5|589.6|589.3|589.8|589.5|589.5|589.2|53468
1655470210000|2022-06-17 12:50:10|589.5|589.2|589.7|589.4|589.9|589.6|589.5|589.1|7871
1655470230000|2022-06-17 12:50:30|589.6||589.6||589.6||589.6||0
1655470240000|2022-06-17 12:50:40|589.7|589.5|589.6|589.4|589.7|589.5|589.6|589.4|1625
1655470260000|2022-06-17 12:51:00|589.5|589.3|589.3|589|589.5|589.3|589.3|589|1729
1655470270000|2022-06-17 12:51:10|589.2|588.9|589.3|589|589.3|589.1|589.2|588.9|200
1655470280000|2022-06-17 12:51:20|589.2|588.9|589.2|588.9|589.3|588.9|589.2|588.9|0
1655470290000|2022-06-17 12:51:30||588.8||588.8||588.8||588.7|0
1655470320000|2022-06-17 12:52:00||588.9||588.9||588.9||588.9|0
1655470330000|2022-06-17 12:52:10|589.1|588.7|589.1|588.6|589.1|588.7|588.8|588.5|1144
1655470340000|2022-06-17 12:52:20|589|588.5|588.9|588.5|589|588.5|588.8|588.5|0
1655470370000|2022-06-17 12:52:50|588.8||588.7||588.8||588.7||0
1655470390000|2022-06-17 12:53:10|588.6|588.4|588.7|588.4|588.7|588.5|588.6|588.4|52411
1655470400000|2022-06-17 12:53:20|588.8|588.5|589.2|588.8|589.2|588.8|588.8|588.5|1443
1655470410000|2022-06-17 12:53:30|589.1|588.9|589.5|589.1|589.5|589.1|589.1|588.9|256
1655470420000|2022-06-17 12:53:40|589.4||589.5||589.7||589.4||0
1655470430000|2022-06-17 12:53:50|589.6|589.2|589.2|589|589.7|589.2|589.2|589|286
1655470440000|2022-06-17 12:54:00|589.1|588.9|589.1|588.7|589.1|588.9|589.1|588.7|451
1655470460000|2022-06-17 12:54:20|589||589||589||589||0
1655470470000|2022-06-17 12:54:30|589.1|588.8|589.4|588.9|589.5|589.1|589.1|588.8|1794
1655470480000|2022-06-17 12:54:40|589.3||589.3||589.4||589.3||0
1655470510000|2022-06-17 12:55:10|589.4|589|589.4|589|589.7|589.1|589.4|589|0
1655470520000|2022-06-17 12:55:20|589.5|589.1|589.7|589.4|589.7|589.4|589.5|589.1|0
1655470530000|2022-06-17 12:55:30|589.6||589.6||589.6||589.6||0
1655470550000|2022-06-17 12:55:50|589.5|589.3|589.2|588.9|589.5|589.3|589.2|588.9|1000
1655470570000|2022-06-17 12:56:10|589.3|589|589.4|589|589.4|589|589.3|589|128
1655470580000|2022-06-17 12:56:20|589.3||589.3||589.3||589.3||0
1655470590000|2022-06-17 12:56:30|589.4|589.1|589.4|589.1|589.4|589.1|589.4|589.1|20
1655470600000|2022-06-17 12:56:40|589.3|589|589.3|589|589.4|589|589.3|589|0
1655470610000|2022-06-17 12:56:50|589.2|588.9|589.3|588.9|589.3|589|589.2|588.9|934
1655470620000|2022-06-17 12:57:00|589.2|588.8|589.1|588.8|589.2|588.8|589.1|588.8|0
1655470630000|2022-06-17 12:57:10|589|588.7|588.8|588.5|589|588.7|588.8|588.5|1162
1655470640000|2022-06-17 12:57:20|588.9|588.6|589|588.7|589|588.7|588.9|588.6|3833
1655470690000|2022-06-17 12:58:10||588.6||588.6||588.6||588.6|0
1655470700000|2022-06-17 12:58:20||588.7||588.7||588.7||588.7|0
1655470710000|2022-06-17 12:58:30|588.9|588.6|588.7|588.4|588.9|588.6|588.7|588.4|80
1655470720000|2022-06-17 12:58:40|588.8|588.5|588.7|588.5|588.8|588.5|588.7|588.5|0
1655470740000|2022-06-17 12:59:00|588.8|588.6|588.8|588.6|588.8|588.6|588.7|588.5|2278
1655470750000|2022-06-17 12:59:10|588.7|588.5|588.7|588.4|588.7|588.6|588.6|588.4|1500
1655470760000|2022-06-17 12:59:20|588.8||588.8||588.8||588.8||0
1655470770000|2022-06-17 12:59:30|588.7|588.5|588.8|588.4|588.8|588.5|588.7|588.3|1800
1655470780000|2022-06-17 12:59:40|588.7|588.5|588.6|588.3|588.8|588.5|588.5|588.1|9228
1655470850000|2022-06-17 13:00:50|588.5|588.2|588.4|588|588.5|588.2|588.3|587.9|2511
1655470860000|2022-06-17 13:01:00|588.3||588.2||588.3||588.2||0
1655470880000|2022-06-17 13:01:20|588.1|587.9|588.1|587.8|588.2|587.9|588|587.8|2227
1655470890000|2022-06-17 13:01:30|588.2|587.9|588.5|588|588.5|588.1|588.2|587.9|2972
1655470900000|2022-06-17 13:01:40|588.4||588.4||588.4||588.4||0
1655470910000|2022-06-17 13:01:50|588.3|587.8|588.1|587.8|588.3|587.8|588.1|587.8|438
1655470920000|2022-06-17 13:02:00|588.2||588.2||588.2||588.2||0
1655470930000|2022-06-17 13:02:10|588.3|587.9|588.3|587.9|588.3|588.1|588.3|587.9|308
1655470940000|2022-06-17 13:02:20|588.2|587.8|588.3|588|588.3|588|588.2|587.8|567
1655470960000|2022-06-17 13:02:40|588.2||588.2||588.2||588.2||0
1655470970000|2022-06-17 13:02:50|588.1|587.8|588.2|587.8|588.2|587.8|588.1|587.6|17
1655470990000|2022-06-17 13:03:10|588.1||588.2||588.2||588.1||0
1655471000000|2022-06-17 13:03:20|588.1||588.1||588.1||588.1||0
1655471010000|2022-06-17 13:03:30|588|587.7|588|587.7|588|587.7|588|587.7|0
1655471020000|2022-06-17 13:03:40|588.1|587.8|588.3|587.9|588.3|588|588|587.8|4949
1655471040000|2022-06-17 13:04:00|588.2||588.3||588.3||588.2||0
1655471050000|2022-06-17 13:04:10|588.2|587.7|588|587.6|588.3|587.7|588|587.6|0
1655471060000|2022-06-17 13:04:20|588.1|587.8|588.1|587.8|588.3|588|588|587.8|1519
1655471090000|2022-06-17 13:04:50|588.2||588.2||588.2||588.2||0
1655471100000|2022-06-17 13:05:00|588.1||588.2||588.2||588.1||0
1655471140000|2022-06-17 13:05:40|588.1||588||588.1||588||0
1655471150000|2022-06-17 13:05:50|588.1||588||588.1||587.9||0
1655471160000|2022-06-17 13:06:00|588.1|587.9|588.2|587.9|588.2|587.9|588|587.8|2362
1655471170000|2022-06-17 13:06:10|588.1|587.8|588.2|587.8|588.2|587.8|588.1|587.8|0
1655471180000|2022-06-17 13:06:20|588.1|587.9|588.1|587.8|588.1|587.9|588.1|587.8|200
1655471190000|2022-06-17 13:06:30|588|587.9|588.1|587.8|588.1|587.9|587.9|587.8|557
1655471210000|2022-06-17 13:06:50|588||588||588||587.9||0
1655471220000|2022-06-17 13:07:00|588.1|587.9|588.3|588|588.3|588.1|588.1|587.8|4859
1655471230000|2022-06-17 13:07:10|588.2|587.8|588|587.8|588.2|587.8|588|587.8|5703
1655471240000|2022-06-17 13:07:20|587.9|587.6|587.9|587.6|587.9|587.6|587.8|587.6|2337
1655471250000|2022-06-17 13:07:30|588||588||588||587.9||0
1655471260000|2022-06-17 13:07:40|587.9||587.9||588||587.9||0
1655471270000|2022-06-17 13:07:50|588|587.7|587.9|587.6|588|587.8|587.9|587.6|2837
1655471280000|2022-06-17 13:08:00|587.8|587.5|587.9|587.6|588|587.6|587.7|587.5|227
1655471300000|2022-06-17 13:08:20|587.8|587.5|587.7|587.5|587.8|587.5|587.6|587.5|12411
1655471310000|2022-06-17 13:08:30|587.8|587.6|588.2|587.8|588.2|587.8|587.8|587.6|2163
1655471320000|2022-06-17 13:08:40|588.1||588.1||588.1||588.1||0
1655471330000|2022-06-17 13:08:50|588.2||588.1||588.2||588.1||0
1655471340000|2022-06-17 13:09:00|588.2|587.9|588.4|588.2|588.4|588.2|588.2|587.9|176
1655471350000|2022-06-17 13:09:10|588.3|588|588.3|588|588.3|588|588.3|588|5
1655471360000|2022-06-17 13:09:20|588.4|587.9|588.3|587.9|588.4|587.9|588.2|587.9|0
1655471370000|2022-06-17 13:09:30|588.2||588.3||588.3||588.2||0
1655471380000|2022-06-17 13:09:40|588.2|587.8|588|587.8|588.2|587.8|587.9|587.8|0
1655471390000|2022-06-17 13:09:50|587.9|587.9|588.1|587.9|588.1|587.9|587.9|587.9|1851
1655471400000|2022-06-17 13:10:00|588|587.8|588.1|587.8|588.1|587.8|588|587.8|0
1655471420000|2022-06-17 13:10:20|588||588.1||588.1||588||0
1655471430000|2022-06-17 13:10:30|588|587.6|587.9|587.5|588|587.6|587.8|587.5|768
1655471440000|2022-06-17 13:10:40|588|587.6|587.9|587.6|588|587.8|587.9|587.6|865
1655471460000|2022-06-17 13:11:00|587.8|587.5|587.9|587.6|587.9|587.7|587.8|587.5|109
1655471470000|2022-06-17 13:11:10||587.5||587.5||587.6||587.5|0
1655471480000|2022-06-17 13:11:20||587.6||587.6||587.6||587.6|0
1655471490000|2022-06-17 13:11:30|587.8||587.9||587.9||587.8||0
1655471510000|2022-06-17 13:11:50|587.8|587.5|587.5|587.2|587.8|587.5|587.5|587.1|44984
1655471520000|2022-06-17 13:12:00|587.6|587.3|587.7|587.4|587.7|587.5|587.6|587.3|896
1655471530000|2022-06-17 13:12:10|587.6|587.3|587.6|587.3|587.6|587.4|587.6|587.3|0
1655471540000|2022-06-17 13:12:20|587.5|587.2|587.6|587.3|587.7|587.4|587.5|587.2|0
1655471550000|2022-06-17 13:12:30|587.5||587.5||587.5||587.4||0
1655471560000|2022-06-17 13:12:40|587.4|587.1|587.3|586.8|587.4|587.1|586.9|586.5|3561
1655471570000|2022-06-17 13:12:50||586.9||587||587||586.9|0
1655471580000|2022-06-17 13:13:00|587.4|587.1|587.6|587.3|587.6|587.3|587.4|587.1|1365
1655471590000|2022-06-17 13:13:10|587.7|587.4|587.7|587.3|587.8|587.5|587.7|587.3|782
1655471600000|2022-06-17 13:13:20|587.8|587.4|587.9|587.5|587.9|587.5|587.8|587.4|0
1655471620000|2022-06-17 13:13:40|588||587.9||588||587.9||0
1655471630000|2022-06-17 13:13:50|587.8|587.4|587.7|587.3|587.8|587.4|587.7|587.3|0
1655471640000|2022-06-17 13:14:00|587.8|587.4|588|587.8|588.1|587.8|587.8|587.4|673
1655471660000|2022-06-17 13:14:20||587.9||587.8||587.9||587.8|150
1655471670000|2022-06-17 13:14:30|587.9|587.7|587.7|587.4|587.9|587.7|587.7|587.4|789
1655471680000|2022-06-17 13:14:40|587.8|587.3|587.8|587.3|587.8|587.4|587.6|587.3|603
1655471700000|2022-06-17 13:15:00|587.7||587.7||587.7||587.7||0
1655471720000|2022-06-17 13:15:20|587.8|587.4|587.9|587.5|587.9|587.5|587.8|587.4|705
1655471750000|2022-06-17 13:15:50|587.8||587.8||587.8||587.8||0
1655471770000|2022-06-17 13:16:10|587.9|587.6|588|587.6|588|587.6|587.8|587.5|556
1655471780000|2022-06-17 13:16:20|587.9||587.9||587.9||587.9||0
1655471790000|2022-06-17 13:16:30|587.8||587.9||588||587.8||0
1655471810000|2022-06-17 13:16:50|588||588||588||588||0
1655471820000|2022-06-17 13:17:00|587.9|587.7|587.7|587.5|588|587.7|587.7|587.5|1093
1655471830000|2022-06-17 13:17:10|587.6|587.3|587.5|587.2|587.6|587.3|587.5|587.2|1499
1655471840000|2022-06-17 13:17:20|587.6|587.3|587.7|587.4|587.7|587.4|587.6|587.3|1421
1655471850000|2022-06-17 13:17:30||587.5||587.3||587.5||587.3|0
1655471870000|2022-06-17 13:17:50|587.6|587.2|587.6|587.2|587.7|587.2|587.6|587.2|0
1655471880000|2022-06-17 13:18:00|587.7|587.3|587.5|587.1|587.7|587.4|587.5|587.1|303
1655471890000|2022-06-17 13:18:10|587.6|587.2|587.5|587.1|587.6|587.2|587.4|587.1|300
1655471900000|2022-06-17 13:18:20||587.2||587.2||587.2||587.2|0
1655471920000|2022-06-17 13:18:40|587.6|587.3|587.8|587.6|587.9|587.6|587.6|587.3|5655
1655471930000|2022-06-17 13:18:50|587.7|587.4|587.8|587.3|587.8|587.6|587.6|587.3|1319
1655471940000|2022-06-17 13:19:00|587.7|587.4|587.7|587.3|587.8|587.5|587.7|587.3|403
1655471950000|2022-06-17 13:19:10|587.6|587.4|587.6|587.2|587.6|587.4|587.6|587.2|0
1655471960000|2022-06-17 13:19:20|587.7|587.3|587.6|587.2|587.7|587.4|587.6|587.2|1337
1655471970000|2022-06-17 13:19:30|587.7|587.3|587.7|587.3|587.7|587.4|587.7|587.3|20
1655471980000|2022-06-17 13:19:40|587.8|587.4|587.8|587.4|587.9|587.6|587.8|587.4|0
1655471990000|2022-06-17 13:19:50|587.7|587.3|587.6|587.2|587.7|587.3|587.3|587.1|3
1655472000000|2022-06-17 13:20:00|587.5|587.1|587.5|587.1|587.5|587.1|587.3|587.1|4925
1655472010000|2022-06-17 13:20:10|587.4||587.5||587.5||587.4||0
1655472020000|2022-06-17 13:20:20|587.4||587.4||587.4||587.3||0
1655472050000|2022-06-17 13:20:50|587.5|587.2|587.5|587.2|587.5|587.3|587.5|587.2|541
1655472060000|2022-06-17 13:21:00||587.1||587.2||587.2||587.1|0
1655472070000|2022-06-17 13:21:10|587.7|587.3|587.7|587.4|587.7|587.5|587.7|587.3|1934
1655472090000|2022-06-17 13:21:30|587.6|587.3|587.6|587.3|587.7|587.3|587.6|587.3|0
1655472100000|2022-06-17 13:21:40|587.5|587.2|587.6|587.3|587.6|587.3|587.4|587.2|0
1655472110000|2022-06-17 13:21:50|587.5|587.2|587.5|587.2|587.5|587.2|587.5|587.2|0
1655472130000|2022-06-17 13:22:10|587.4||587.5||587.5||587.4||0
1655472140000|2022-06-17 13:22:20|587.4||587.3||587.5||587.3||21
1655472150000|2022-06-17 13:22:30|587.4||587.3||587.4||587.3||2583
1655472160000|2022-06-17 13:22:40|587.4||587.5||587.5||587.4||198
1655472170000|2022-06-17 13:22:50|587.4||587.5||587.5||587.4||0
1655472190000|2022-06-17 13:23:10|587.4|587.3|587.5|587.2|587.5|587.3|587.4|587.2|0
1655472200000|2022-06-17 13:23:20|587.4||587.5||587.5||587.4||0
1655472210000|2022-06-17 13:23:30|587.4||587.4||587.5||587.4||0
1655472220000|2022-06-17 13:23:40|587.5|587.1|587.5|587.1|587.5|587.1|587.5|587.1|0
1655472230000|2022-06-17 13:23:50|587.4|587.2|587.5|587.2|587.5|587.2|587.4|587.2|0
1655472240000|2022-06-17 13:24:00|587.4|587.1|587.4|587.1|587.5|587.1|587.4|587.1|0
1655472250000|2022-06-17 13:24:10|587.5|587.2|587.5|587.2|587.5|587.3|587.4|587.2|0
1655472260000|2022-06-17 13:24:20|587.6|587.1|587.7|587.4|587.7|587.4|587.6|587.1|1786
1655472280000|2022-06-17 13:24:40||587.5||587.5||587.5||587.5|0
1655472300000|2022-06-17 13:25:00|587.8|587.6|589|588.5|589.1|588.7|587.8|587.6|4578
1655472310000|2022-06-17 13:25:10|588.9|588.4|588.6|588.1|588.9|588.4|588.6|588.1|4684
1655472320000|2022-06-17 13:25:20|588.5|588|588.3|587.9|588.5|588|588.3|587.8|400
1655472330000|2022-06-17 13:25:30|588.4|588|588.2|587.7|588.4|588|588.2|587.7|0
1655472340000|2022-06-17 13:25:40|588.1|587.6|587.9|587.3|588.1|587.6|587.9|587.3|350
1655472350000|2022-06-17 13:25:50|587.8||587.7||587.8||587.7||0
1655472370000|2022-06-17 13:26:10|587.6|587.2|587.6|587.3|587.6|587.3|587.6|587.2|0
1655472380000|2022-06-17 13:26:20|587.5|587.2|587.5|587.1|587.6|587.2|587.5|587.1|482
1655472390000|2022-06-17 13:26:30|587.4|587.2|587.8|587.3|587.9|587.3|587.3|587.1|2752
1655472400000|2022-06-17 13:26:40|587.9|587.4|588.1|587.5|588.1|587.5|587.9|587.4|0
1655472410000|2022-06-17 13:26:50|588.2|587.6|588.2|587.6|588.2|587.6|588.2|587.6|0
1655472420000|2022-06-17 13:27:00|588.1||588.1||588.1||588.1||0
1655472430000|2022-06-17 13:27:10|588.2|587.7|588.3|587.9|588.4|587.9|588.2|587.7|1826
1655472460000|2022-06-17 13:27:40|588.2|587.8|587.9|587.5|588.2|587.8|587.9|587.5|0
1655472470000|2022-06-17 13:27:50|587.8|587.4|587.7|587.3|587.8|587.4|587.6|587.3|0
1655472480000|2022-06-17 13:28:00|587.6|587.2|587.6|587.2|587.6|587.2|587.6|587.2|0
1655472500000|2022-06-17 13:28:20|587.5|587.1|587.6|587.3|587.6|587.3|587.3|587.1|3196
1655472510000|2022-06-17 13:28:30|587.5|587.2|587.6|587.1|587.6|587.2|587.5|587.1|0
1655472520000|2022-06-17 13:28:40||587.2||587.2||587.2||587.2|0
1655472530000|2022-06-17 13:28:50|587.5|587.1|587.6|587.1|587.6|587.1|587.5|587.1|0
1655472540000|2022-06-17 13:29:00|587.5|587.2|587.4|587.1|587.5|587.3|587.4|587.1|3013
1655472550000|2022-06-17 13:29:10|587.3|587.2|587.3|587.2|587.3|587.2|587.3|587.2|0
1655472560000|2022-06-17 13:29:20|587.4||587.4||587.4||587.4||1528
1655472590000|2022-06-17 13:29:50|587.5|587.3|587.6|587.2|587.6|587.3|587.5|587.2|2209
1655472600000|2022-06-17 13:30:00|587.5|587.3|588.2|587.8|588.2|587.8|587.5|587.3|534
1655472610000|2022-06-17 13:30:10|588.3|587.9|588.2|587.8|588.9|588.6|588.1|587.7|3731
1655472620000|2022-06-17 13:30:20|588.1||588.2||588.2||588.1||0
1655472630000|2022-06-17 13:30:30|588.1|587.7|588.3|587.8|588.3|587.9|587.9|587.7|7714
1655472640000|2022-06-17 13:30:40|588.4|587.9|588.6|588.3|588.6|588.3|588.4|587.9|1503
1655472660000|2022-06-17 13:31:00|588.5|588.2|589|588.6|589|588.6|588.5|588.2|4089
1655472670000|2022-06-17 13:31:10|588.9|588.5|588.5|588.2|588.9|588.5|588.4|588.1|4413
1655472680000|2022-06-17 13:31:20|588.6|588.3|588.5|588.1|588.7|588.3|588.5|588.1|0
1655472690000|2022-06-17 13:31:30|588.4|588.2|588|587.7|588.4|588.2|588|587.7|51
1655472700000|2022-06-17 13:31:40|587.9|587.6|588.3|587.9|588.4|587.9|587.9|587.4|7877
1655472710000|2022-06-17 13:31:50|588.4|588|588.6|588.3|588.6|588.3|588.4|588|3017
1655472720000|2022-06-17 13:32:00|588.5|588.2|588.3|588|588.5|588.2|588.3|588|650
1655472730000|2022-06-17 13:32:10|588.2|588.1|588.6|588.1|588.6|588.1|588.1|588.1|5857
1655472740000|2022-06-17 13:32:20|588.7|588.2|589|588.7|589|588.7|588.7|588.2|0
1655472750000|2022-06-17 13:32:30|589.2|588.8|588.9|588.6|589.3|588.9|588.9|588.6|760
1655472760000|2022-06-17 13:32:40|589|588.5|588.9|588.6|589|588.6|588.7|588.3|100
1655472770000|2022-06-17 13:32:50|588.8|588.5|589.1|588.4|589.1|588.5|588.7|588.4|984
1655472780000|2022-06-17 13:33:00|589|588.5|588.9|588.6|589|588.6|588.7|588.4|0
1655472790000|2022-06-17 13:33:10|589|588.7|588.7|588.6|589|588.7|588.7|588.6|0
1655472800000|2022-06-17 13:33:20|588.6|588.4|588.4|588.1|588.6|588.4|588.4|588|280
1655472810000|2022-06-17 13:33:30|588.3|588|588.5|588.1|588.5|588.2|588.2|588|1961
1655472820000|2022-06-17 13:33:40|588.6|588.2|588.8|588.5|588.8|588.5|588.6|588.1|8297
1655472830000|2022-06-17 13:33:50|588.7|588.4|588.4|588.1|588.7|588.4|588.4|588|2174
1655472840000|2022-06-17 13:34:00|588.6|588.2|588.8|588.4|588.9|588.4|588.5|588.2|700
1655472850000|2022-06-17 13:34:10|588.9|588.5|588.9|588.5|589|588.5|588.8|588.5|0
1655472860000|2022-06-17 13:34:20|589|588.6|589.1|588.6|589.1|588.7|589|588.5|0
1655472870000|2022-06-17 13:34:30|589.2|588.7|589.4|589|589.4|589|589|588.7|0
1655472880000|2022-06-17 13:34:40|589.3|588.9|589.4|588.9|589.5|588.9|589.3|588.9|0
1655472890000|2022-06-17 13:34:50|589.3|589|588.9|588.7|589.3|589|588.8|588.5|254
1655472900000|2022-06-17 13:35:00|588.8|588.6|589|588.6|589|588.6|588.7|588.5|329
1655472910000|2022-06-17 13:35:10|589.1||589.1||589.1||589.1||0
1655472920000|2022-06-17 13:35:20|589.3|588.7|588.9|588.7|589.4|589.1|588.9|588.7|6065
1655472930000|2022-06-17 13:35:30|589.1|588.8|589.3|588.9|589.3|588.9|589.1|588.8|100
1655472940000|2022-06-17 13:35:40|589.2|588.8|589|588.6|589.2|588.9|588.9|588.6|251
1655472950000|2022-06-17 13:35:50|588.9|588.7|588.8|588.5|588.9|588.7|588.8|588.5|519
1655472960000|2022-06-17 13:36:00|588.9|588.4|588.6|588.3|588.9|588.4|588.5|588.2|44143
1655472970000|2022-06-17 13:36:10|588.7|588.4|588.3|587.9|588.7|588.4|588.3|587.9|1475
1655472980000|2022-06-17 13:36:20|588.2|588.2|588.5|588.2|588.6|588.4|588.2|587.9|1398
1655472990000|2022-06-17 13:36:30|588.4|588.1|588.4|588.1|588.4|588.2|588.4|588.1|0
1655473000000|2022-06-17 13:36:40|588.3|588|588.2|588|588.3|588|588.2|587.9|306
1655473010000|2022-06-17 13:36:50|588.1|587.9|588|587.5|588.1|587.9|588|587.5|231
1655473020000|2022-06-17 13:37:00|587.9|587.4|587.9|587.6|587.9|587.6|587.7|587.4|313
1655473030000|2022-06-17 13:37:10|588|587.7|588|587.6|588|587.7|588|587.6|0
1655473040000|2022-06-17 13:37:20|587.9|587.5|587.5|587.1|587.9|587.5|587.5|587.1|2177
1655473050000|2022-06-17 13:37:30|587.4|587.2|587.9|587.6|587.9|587.6|587.4|587.1|5880
1655473060000|2022-06-17 13:37:40|588|587.7|588|587.7|588|587.7|588|587.6|0
1655473070000|2022-06-17 13:37:50|588.1|587.8|587.9|587.7|588.1|587.8|587.8|587.7|1632
1655473080000|2022-06-17 13:38:00|587.8|587.5|588|587.6|588|587.6|587.6|587.5|23406
1655473090000|2022-06-17 13:38:10|588.1|587.7|588|587.7|588.1|587.8|588|587.7|2717
1655473100000|2022-06-17 13:38:20|588.1|587.6|588.1|587.7|588.1|587.8|588.1|587.6|0
1655473110000|2022-06-17 13:38:30|588|587.6|588|587.7|588.1|587.7|587.8|587.5|5277
1655473120000|2022-06-17 13:38:40|||||||||100
1655473140000|2022-06-17 13:39:00|587.9|587.5|587.8|587.5|587.9|587.7|587.8|587.5|1153
1655473160000|2022-06-17 13:39:20|587.7||587.7||587.7||587.7||0
1655473170000|2022-06-17 13:39:30|587.8|587.6|588.1|587.7|588.1|587.7|587.8|587.6|3379
1655473180000|2022-06-17 13:39:40|588.2|587.8|588.6|588.2|588.6|588.2|588.2|587.8|0
1655473190000|2022-06-17 13:39:50|588.5|588.1|588.5|588.1|588.5|588.2|588.3|588.1|0
1655473200000|2022-06-17 13:40:00|588.6|588.2|588.6|588.2|588.6|588.2|588.6|588.1|0
1655473210000|2022-06-17 13:40:10|588.7|588.3|588.9|588.5|589.1|588.5|588.7|588.3|1710
1655473220000|2022-06-17 13:40:20|589|588.6|589.3|588.8|589.3|588.8|589|588.6|1585
1655473230000|2022-06-17 13:40:30|589.4|589|589.6|589.1|589.6|589.1|589.4|589|934
1655473240000|2022-06-17 13:40:40|589.7|589.2|589.8|589.3|589.8|589.3|589.7|589.2|0
1655473250000|2022-06-17 13:40:50|589.7|589.4|589.5|589.2|589.7|589.4|589.5|589.1|0
1655473260000|2022-06-17 13:41:00|589.6|589.3|589.8|589.3|589.8|589.4|589.6|589.3|0
1655473270000|2022-06-17 13:41:10|589.7|589.2|589.6|589.3|590|589.6|589.5|589.1|1310
1655473280000|2022-06-17 13:41:20|589.7||589.7||589.7||589.7||0
1655473290000|2022-06-17 13:41:30|589.8|589.4|589.9|589.4|589.9|589.5|589.8|589.4|443
1655473300000|2022-06-17 13:41:40|589.8|589.5|589.9|589.7|590|589.7|589.8|589.5|1519
1655473310000|2022-06-17 13:41:50|589.8||590||590||589.8||0
1655473320000|2022-06-17 13:42:00|589.9|589.5|589.7|589.3|589.9|589.5|589.7|589.2|2
1655473330000|2022-06-17 13:42:10|589.8|589.4|589.3|589.1|589.8|589.4|589.2|589|10363
1655473340000|2022-06-17 13:42:20|589.4|589.2|589.7|589.3|589.9|589.4|589.4|589.2|362
1655473350000|2022-06-17 13:42:30|589.8|589.4|589.7|589.3|589.8|589.4|589.7|589.3|0
1655473360000|2022-06-17 13:42:40|589.6|589.2|589.6|589.3|589.6|589.3|589.6|589.2|0
1655473370000|2022-06-17 13:42:50|589.7|589.2|589.7|589.3|589.9|589.5|589.7|589.2|0
1655473380000|2022-06-17 13:43:00|589.6|589.2|589.7|589.3|589.7|589.3|589.6|589.2|0
1655473390000|2022-06-17 13:43:10|589.8|589.4|589.8|589.4|589.8|589.4|589.8|589.3|0
1655473400000|2022-06-17 13:43:20||589.5||589.4||589.5||589.4|0
1655473430000|2022-06-17 13:43:50|589.9|589.5|590.4|590.1|590.5|590.1|589.9|589.5|23676
1655473440000|2022-06-17 13:44:00|590.3|590.2|590.4|590.1|590.6|590.2|590.3|590.1|262
1655473450000|2022-06-17 13:44:10|590.3|590|590.1|589.7|590.3|590|590|589.6|1222
1655473460000|2022-06-17 13:44:20|590|589.6|590|589.7|590|589.7|590|589.6|0
1655473470000|2022-06-17 13:44:30|590.1|589.8|590.1|589.7|590.3|589.8|590.1|589.7|300
1655473480000|2022-06-17 13:44:40|590.2|589.8|590.2|589.8|590.2|589.8|590.2|589.8|0
1655473500000|2022-06-17 13:45:00|590.1||590.1||590.1||590.1||0
1655473510000|2022-06-17 13:45:10|590.2|589.9|590.2|589.8|590.2|589.9|590.2|589.8|50
1655473520000|2022-06-17 13:45:20|590.3|589.9|590.6|590.1|590.6|590.1|590.3|589.9|1616
1655473530000|2022-06-17 13:45:30|590.7|590.2|590.8|590.5|591|590.6|590.7|590.2|293
1655473540000|2022-06-17 13:45:40|590.9|590.6|590.8|590.5|591|590.6|590.7|590.5|800
1655473550000|2022-06-17 13:45:50|590.9||590.7||590.9||590.6||0
1655473560000|2022-06-17 13:46:00|590.8|590.4|590.9|590.5|590.9|590.5|590.8|590.4|37
1655473570000|2022-06-17 13:46:10|591|590.6|591|590.8|591.5|590.9|591|590.6|3954
1655473580000|2022-06-17 13:46:20|590.9||590.9||590.9||590.9||0
1655473590000|2022-06-17 13:46:30|590.8|590.6|590.8|590.5|590.8|590.6|590.8|590.5|18
1655473620000|2022-06-17 13:47:00|590.7|590.6|590.8|590.5|590.8|590.6|590.6|590.5|34198
1655473630000|2022-06-17 13:47:10|590.9|590.6|591.5|591.2|591.5|591.2|590.9|590.6|2904
1655473640000|2022-06-17 13:47:20|591.6|591.1|591.9|591.5|591.9|591.5|591.6|591.1|1520
1655473650000|2022-06-17 13:47:30|591.8||591.8||591.9||591.8||0
1655473660000|2022-06-17 13:47:40|591.7|591.4|591.6|591.3|591.7|591.5|591.5|591.3|0
1655473670000|2022-06-17 13:47:50|591.5||591.6||591.7||591.5||0
1655473680000|2022-06-17 13:48:00|591.7|591.4|591.7|591.3|591.7|591.4|591.7|591.3|0
1655473690000|2022-06-17 13:48:10|591.6|591.4|591.9|591.5|591.9|591.5|591.6|591.4|300
1655473700000|2022-06-17 13:48:20|592|591.4|591.6|591.3|592|591.5|591.6|591.3|11
1655473710000|2022-06-17 13:48:30|591.5||591.6||591.6||591.4||889
1655473720000|2022-06-17 13:48:40|591.5|591.2|591.6|591.3|591.6|591.3|591.3|591.1|1628
1655473730000|2022-06-17 13:48:50|591.5|591.2|591.4|591|591.6|591.3|591.3|591|7794
1655473740000|2022-06-17 13:49:00|591.5|591.1|591.7|591.3|592|591.5|591.5|591.1|7220
1655473750000|2022-06-17 13:49:10|591.8|591.4|591.4|591.1|591.8|591.5|591.4|591.1|1000
1655473760000|2022-06-17 13:49:20|591.5|591.2|591.5|591.2|591.5|591.2|591.5|591.2|0
1655473770000|2022-06-17 13:49:30|591.6|591.3|591.6|591.3|591.6|591.3|591.6|591.3|0
1655473780000|2022-06-17 13:49:40|591.5|591.2|591.4|591.1|591.5|591.2|591.3|591|1980
1655473790000|2022-06-17 13:49:50|591.5|591|591.8|591.4|591.8|591.5|591.5|591|0
1655473800000|2022-06-17 13:50:00|591.7|591.3|591.9|591.5|591.9|591.5|591.5|591.2|239
1655473810000|2022-06-17 13:50:10|591.8|591.4|591.7|591.4|591.8|591.4|591.6|591.2|533
1655473820000|2022-06-17 13:50:20|591.8|591.5|592.1|591.6|592.1|591.6|591.7|591.5|2753
1655473830000|2022-06-17 13:50:30|592.2|591.7|592.3|592|592.4|592|592.2|591.7|0
1655473840000|2022-06-17 13:50:40|592.2|591.9|592|591.9|592.2|591.9|592|591.9|200
1655473850000|2022-06-17 13:50:50|591.9|591.7|591.8|591.5|591.9|591.7|591.7|591.4|3
1655473860000|2022-06-17 13:51:00|591.9|591.6|591.9|591.6|591.9|591.7|591.9|591.5|200
1655473870000|2022-06-17 13:51:10|592|591.7|592|591.7|592|591.7|592|591.6|0
1655473890000|2022-06-17 13:51:30|592.1|591.8|592|591.7|592.5|592.2|592|591.7|6638
1655473910000|2022-06-17 13:51:50|591.9|591.6|591.9|591.5|591.9|591.6|591.9|591.5|1134
1655473920000|2022-06-17 13:52:00|591.8|591.3|591.4|590.9|591.8|591.3|591.3|590.9|50133
1655473930000|2022-06-17 13:52:10|591.5|591|591.8|591.6|591.8|591.6|591.5|591|475
1655473940000|2022-06-17 13:52:20|591.9|591.5|591.4|591.1|592|591.6|591.4|591|8353
1655473950000|2022-06-17 13:52:30|591.5|591.2|591.2|590.8|591.6|591.3|591.2|590.8|11071
1655473960000|2022-06-17 13:52:40|591.1|590.7|591|590.7|591.1|590.7|590.7|590.5|6774
1655473970000|2022-06-17 13:52:50|591.1|590.8|590.9|590.6|591.2|590.9|590.9|590.6|1782
1655473980000|2022-06-17 13:53:00|591|590.7|591.1|590.9|591.2|590.9|591|590.7|0
1655473990000|2022-06-17 13:53:10|591.2|591|591.4|591.1|591.4|591.1|591.2|591|1393
1655474000000|2022-06-17 13:53:20|591.3|591|591.2|590.9|591.3|591|591.2|590.9|250
1655474010000|2022-06-17 13:53:30|591.1|590.8|591|590.7|591.1|590.8|590.9|590.6|1261
1655474020000|2022-06-17 13:53:40|591.1|590.8|591.1|590.9|591.1|590.9|591.1|590.8|1345
1655474030000|2022-06-17 13:53:50|591.2|591|591.4|591.1|591.4|591.1|591.2|591|258
1655474040000|2022-06-17 13:54:00|591.3|591|591.3|591|591.3|591.1|591.1|591|1084
1655474050000|2022-06-17 13:54:10|591|590.9|591.5|591.2|591.6|591.2|591|590.9|18405
1655474060000|2022-06-17 13:54:20|591.1|591.1|591.3|590.9|591.4|591.1|591.1|590.9|4500
1655474080000|2022-06-17 13:54:40|591.2|590.8|591.3|591|591.5|591.2|591.2|590.8|2690
1655474090000|2022-06-17 13:54:50|591.4|591.1|591.1|591|591.4|591.1|591.1|591|1633
1655474100000|2022-06-17 13:55:00|591.2|591.1|591.6|591.2|591.6|591.2|591.2|591.1|1601
1655474110000|2022-06-17 13:55:10|591.7|591.3|591.9|591.6|592|591.6|591.7|591.3|0
1655474120000|2022-06-17 13:55:20|592|591.7|592|591.8|592|591.8|592|591.7|0
1655474130000|2022-06-17 13:55:30|591.9|591.7|591.9|591.7|591.9|591.7|591.9|591.7|0
1655474140000|2022-06-17 13:55:40|592|591.8|592|591.8|592|591.8|592|591.8|0
1655474150000|2022-06-17 13:55:50|||||||||150
1655474160000|2022-06-17 13:56:00|592.1|591.9|593.2|593|593.7|593.1|592.1|591.9|15903
1655474170000|2022-06-17 13:56:10|593.3||593.3||593.3||593.3||0
1655474180000|2022-06-17 13:56:20|593.2|592.9|593.1|592.9|593.2|592.9|593.1|592.9|238
1655474190000|2022-06-17 13:56:30|593.2||593.3||593.3||593.2||0
1655474200000|2022-06-17 13:56:40|593.2|592.8|593.1|592.9|593.3|593|593|592.8|9605
1655474210000|2022-06-17 13:56:50|593.2||593.2||593.2||593.2||0
1655474220000|2022-06-17 13:57:00|593.1|592.8|593.1|592.9|593.1|592.9|592.9|592.8|6165
1655474230000|2022-06-17 13:57:10|593|592.8|592.4|592.1|593|592.9|592.4|592.1|72213
1655474240000|2022-06-17 13:57:20|592.3|591.9|592|591.6|592.3|592|592|591.6|5000
1655474250000|2022-06-17 13:57:30|591.9|591.5|592.1|591.5|592.1|591.5|591.8|591.4|0
1655474260000|2022-06-17 13:57:40|592.2||592.1||592.3||592.1||0
1655474270000|2022-06-17 13:57:50|592||592||592||592||0
1655474280000|2022-06-17 13:58:00||591.6||591.6||591.6||591.6|0
1655474290000|2022-06-17 13:58:10|591.9|591.7|592.2|591.8|592.3|591.8|591.9|591.7|2185
1655474300000|2022-06-17 13:58:20|592.3|591.9|592.3|591.9|592.3|591.9|592.3|591.9|0
1655474310000|2022-06-17 13:58:30|592.2|591.8|592.2|591.8|592.2|591.8|592.2|591.8|0
1655474320000|2022-06-17 13:58:40|592.1||592.1||592.1||592.1||8
1655474330000|2022-06-17 13:58:50|592|591.6|592.1|591.7|592.2|591.7|591.9|591.6|838
1655474340000|2022-06-17 13:59:00|592.2||592.2||592.3||592.2||0
1655474350000|2022-06-17 13:59:10|592.1|591.8|592.2|591.8|592.2|591.9|592.1|591.8|0
1655474360000|2022-06-17 13:59:20||591.7||591.8||591.9||591.7|0
1655474380000|2022-06-17 13:59:40|592.3|591.9|592.9|592.5|593.1|592.5|592.3|591.9|509
1655474390000|2022-06-17 13:59:50|593.1|592.4|592.8|592.4|593.1|592.4|592.8|592.4|0
1655474400000|2022-06-17 14:00:00|592.6|592.2|592.6|592.2|592.6|592.2|592.5|592.1|235
1655474410000|2022-06-17 14:00:10|592.5|592.1|592.1|591.8|592.5|592.1|592.1|591.7|840
1655474420000|2022-06-17 14:00:20|592.3|591.9|592.1|591.7|592.5|591.9|592.1|591.7|1119
1655474430000|2022-06-17 14:00:30|592|591.6|592.2|591.6|592.2|591.6|591.8|591.5|1607
1655474440000|2022-06-17 14:00:40|592.1|591.7|592|591.7|592.1|591.7|592|591.7|60
1655474450000|2022-06-17 14:00:50|592.1||592||592.1||592||0
1655474460000|2022-06-17 14:01:00|591.9||592.1||592.1||591.9||0
1655474480000|2022-06-17 14:01:20|592|591.6|591.9|591.5|592|591.6|591.9|591.5|292
1655474490000|2022-06-17 14:01:30|591.8|591.6|591.6|591.2|591.8|591.6|591.5|591|1089
1655474500000|2022-06-17 14:01:40|591.5|591.1|591.5|591.1|591.5|591.1|591.5|591.1|0
1655474510000|2022-06-17 14:01:50|591.4|591.2|591.3|590.9|591.5|591.2|590.9|590.8|132321
1655474520000|2022-06-17 14:02:00|590.9|591|591.1|590.7|591.2|591|590.9|590.5|11053
1655474540000|2022-06-17 14:02:20|591|590.6|591.5|591.1|591.5|591.1|590.7|590.6|9610
1655474550000|2022-06-17 14:02:30|591.6|591.2|592|591.5|592|591.5|591.4|591.1|2864
1655474560000|2022-06-17 14:02:40|591.9|591.6|591.6|591.3|591.9|591.6|591.5|591.3|826
1655474570000|2022-06-17 14:02:50|591.7|591.4|591.7|591.4|591.7|591.4|591.6|591.3|934
1655474580000|2022-06-17 14:03:00|591.6|591.3|591.4|591.1|591.6|591.3|591.4|591.1|1052
1655474590000|2022-06-17 14:03:10|591.5|591|591.3|590.8|591.5|591|591.2|590.8|281
1655474600000|2022-06-17 14:03:20|591.2|590.9|591|590.6|591.3|590.9|591|590.6|1212
1655474610000|2022-06-17 14:03:30|591.2|590.7|591.3|590.9|591.4|590.9|591.2|590.7|0
1655474620000|2022-06-17 14:03:40|591.2|591|591.5|591.1|591.5|591.1|591.2|591|200
1655474630000|2022-06-17 14:03:50|591.6|591|591.4|591|591.6|591|591.4|591|0
1655474640000|2022-06-17 14:04:00|591.5|591.1|591.8|591.4|591.9|591.5|591.5|591.1|1753
1655474650000|2022-06-17 14:04:10|591.9|591.5|591.5|591.1|591.9|591.5|591.5|591.1|1173
1655474670000|2022-06-17 14:04:30|591.4|591|591.1|590.9|591.4|591|591.1|590.7|200
1655474680000|2022-06-17 14:04:40|591.2||591.2||591.3||591.1||0
1655474690000|2022-06-17 14:04:50|591.3||591.4||591.4||591.2||0
1655474700000|2022-06-17 14:05:00||591||591||591||591|0
1655474710000|2022-06-17 14:05:10|591.3|590.9|591.1|590.9|591.3|590.9|591.1|590.9|395
1655474720000|2022-06-17 14:05:20|591|590.7|591.3|590.8|591.3|590.8|590.6|590.5|15844
1655474730000|2022-06-17 14:05:30|591.4|591|591.9|591.4|591.9|591.4|591.4|591|443
1655474740000|2022-06-17 14:05:40||591.5||591.5||591.5||591.5|0
1655474750000|2022-06-17 14:05:50||591.6||591.6||591.6||591.6|0
1655474770000|2022-06-17 14:06:10|591.8|591.5|591.6|591.3|591.8|591.5|591.6|591.3|158
1655474790000|2022-06-17 14:06:30|591.5|591.1|591.3|591|591.5|591.1|591.3|591|200
1655474800000|2022-06-17 14:06:40|591.2||591.2||591.2||591.2||0
1655474810000|2022-06-17 14:06:50|591.1||591.1||591.1||591.1||0
1655474820000|2022-06-17 14:07:00|591.2|590.9|591.1|590.8|591.3|590.9|591.1|590.7|488
1655474830000|2022-06-17 14:07:10|591.2|590.9|591.5|591.1|591.6|591.3|591.1|590.9|2009
1655474840000|2022-06-17 14:07:20|591.4|591.2|591.3|591|591.4|591.2|591.3|591|79
1655474850000|2022-06-17 14:07:30|591.2|590.8|591.1|590.7|591.2|590.8|591.1|590.7|0
1655474860000|2022-06-17 14:07:40|591|590.6|590.9|590.5|591|590.6|590.9|590.5|0
1655474870000|2022-06-17 14:07:50|590.8||590.6||590.8||590.6||16500
1655474880000|2022-06-17 14:08:00|590.7||590.8||590.8||590.7||0
1655474890000|2022-06-17 14:08:10|590.7||590.8||590.8||590.7||136
1655474920000|2022-06-17 14:08:40|591|590.6|591.2|590.9|591.3|590.9|590.9|590.6|10393
1655474940000|2022-06-17 14:09:00|591.1|590.8|591|590.7|591.1|590.8|590.8|590.5|2016
1655474950000|2022-06-17 14:09:10|590.9|590.6|590.8|590.5|590.9|590.6|590.8|590.5|0
1655474970000|2022-06-17 14:09:30|590.7||590.7||590.8||590.6||9376
1655474980000|2022-06-17 14:09:40|590.8|590.6|590.7|590.6|590.8|590.6|590.7|590.5|1000
1655474990000|2022-06-17 14:09:50|590.8|590.7|590.9|590.5|591|590.7|590.8|590.5|1558
1655475000000|2022-06-17 14:10:00|591|590.6|591.1|590.8|591.2|590.8|591|590.6|458
1655475010000|2022-06-17 14:10:10|591.2|590.9|591.8|591.5|591.9|591.5|591.2|590.9|1000
1655475020000|2022-06-17 14:10:20|591.9|591.6|592|591.7|592|591.7|591.9|591.6|467
1655475030000|2022-06-17 14:10:30||591.8||591.8||591.8||591.8|0
1655475040000|2022-06-17 14:10:40||591.9||591.9||591.9||591.9|0
1655475050000|2022-06-17 14:10:50|591.9|591.8|591.6|591.2|591.9|591.8|591.6|591.2|15427
1655475070000|2022-06-17 14:11:10|591.7|591.3|591.9|591.5|591.9|591.5|591.6|591.3|1345
1655475080000|2022-06-17 14:11:20|591.8|591.4|591.6|591.3|591.8|591.4|591.6|591.3|200
1655475100000|2022-06-17 14:11:40|591.7|591.4|591.7|591.4|591.7|591.4|591.7|591.4|0
1655475110000|2022-06-17 14:11:50|591.8|591.5|591.9|591.5|591.9|591.5|591.8|591.5|0
1655475120000|2022-06-17 14:12:00|591.8|591.4|591.9|591.5|591.9|591.5|591.8|591.4|0
1655475130000|2022-06-17 14:12:10|591.8|591.6|591.8|591.6|591.8|591.6|591.7|591.6|0
1655475140000|2022-06-17 14:12:20|591.7|591.7|591.9|591.6|591.9|591.7|591.7|591.6|0
1655475150000|2022-06-17 14:12:30|591.8|591.5|591.8|591.5|591.8|591.5|591.8|591.4|489
1655475170000|2022-06-17 14:12:50|591.9|591.6|592|591.7|592|591.7|591.9|591.6|266
1655475180000|2022-06-17 14:13:00|591.9|591.6|591.8|591.5|591.9|591.6|591.8|591.5|19
1655475190000|2022-06-17 14:13:10|591.9||591.9||591.9||591.9||0
1655475200000|2022-06-17 14:13:20|591.7|591.4|591.7|591.4|591.7|591.4|591.6|591.4|0
1655475210000|2022-06-17 14:13:30|591.6||591.6||591.7||591.6||0
1655475220000|2022-06-17 14:13:40|591.5|591.3|591.3|590.9|591.5|591.3|591.3|590.9|1580
1655475230000|2022-06-17 14:13:50||590.8||590.9||591||590.8|0
1655475240000|2022-06-17 14:14:00|591.2|590.8|591|590.5|591.2|590.8|591|590.5|1134
1655475250000|2022-06-17 14:14:10|590.9|590.3|590.7|590.3|590.9|590.4|590.5|590.2|9790
1655475260000|2022-06-17 14:14:20|590.6|590.2|591|590.6|591|590.7|590.4|590.1|5841
1655475270000|2022-06-17 14:14:30|591.1|590.7|590.8|590.5|591.1|590.9|590.8|590.4|2972
1655475280000|2022-06-17 14:14:40|590.7|590.4|590.6|590.3|590.7|590.4|590.6|590.2|1504
1655475290000|2022-06-17 14:14:50|590.8|590.4|591.1|590.9|591.1|590.9|590.8|590.4|4034
1655475300000|2022-06-17 14:15:00|591.3|591|591.3|591|591.3|591|591.1|591|1017
1655475310000|2022-06-17 14:15:10|591.4|590.9|591.1|590.9|591.4|590.9|591|590.9|100
1655475320000|2022-06-17 14:15:20|591|590.8|590.7|590.4|591|590.8|590.7|590.4|1073
1655475330000|2022-06-17 14:15:30|590.6|590.3|590.4|590.1|590.6|590.3|590.2|590|4893
1655475340000|2022-06-17 14:15:40|590.5|590.2|590.3|590|590.5|590.2|590.2|590|1071
1655475350000|2022-06-17 14:15:50|590.2|590.1|590.3|590.1|590.3|590.1|590.1|590.1|29809
1655475360000|2022-06-17 14:16:00|590.2|590|590.3|590|590.3|590|590.1|590|4525
1655475370000|2022-06-17 14:16:10|590.2||590.2||590.2||590.2||0
1655475390000|2022-06-17 14:16:30|590.3|590.1|590.2|590.1|590.4|590.1|590.2|590|1952
1655475400000|2022-06-17 14:16:40|590.4|590|590.3|590|590.5|590|590.3|590|371
1655475410000|2022-06-17 14:16:50|590.4||590.3||590.4||590.3||0
1655475420000|2022-06-17 14:17:00|590.4|590.1|590.6|590.3|590.7|590.4|590.4|590.1|0
1655475430000|2022-06-17 14:17:10|590.7|590.4|590.7|590.3|590.9|590.5|590.7|590.3|500
1655475440000|2022-06-17 14:17:20|590.8|590.4|590.8|590.4|590.8|590.4|590.7|590.4|0
1655475450000|2022-06-17 14:17:30|590.7|590.3|590.7|590.3|590.7|590.4|590.6|590.3|0
1655475460000|2022-06-17 14:17:40|590.6|590.1|590.5|590.2|590.6|590.2|590.4|590.1|2364
1655475470000|2022-06-17 14:17:50|590.6||590.6||590.6||590.6||0
1655475480000|2022-06-17 14:18:00|590.7|590.3|590.8|590.5|590.8|590.5|590.6|590.3|329
1655475490000|2022-06-17 14:18:10|590.9|590.7|591.1|590.8|591.2|590.8|590.9|590.7|0
1655475500000|2022-06-17 14:18:20|591.2||591.1||591.2||591||0
1655475510000|2022-06-17 14:18:30|591|590.7|591.1|590.7|591.1|590.7|591|590.7|4
1655475520000|2022-06-17 14:18:40|591|590.6|591|590.6|591|590.6|590.7|590.4|715
1655475530000|2022-06-17 14:18:50||590.5||590.5||590.5||590.5|0
1655475540000|2022-06-17 14:19:00|590.9|590.6|590.9|590.6|590.9|590.6|590.9|590.6|0
1655475550000|2022-06-17 14:19:10|590.8|590.4|590.3|590|590.8|590.4|590.3|590|22493
1655475560000|2022-06-17 14:19:20|590.2||590.2||590.3||590.1||4457
1655475570000|2022-06-17 14:19:30|590.1||590.3||590.3||590.1||1729
1655475580000|2022-06-17 14:19:40|590.2|589.9|589.8|589.3|590.2|589.9|589.8|589.3|6197
1655475590000|2022-06-17 14:19:50|589.7|589.4|590.1|589.7|590.1|589.7|589.6|589.4|2781
1655475600000|2022-06-17 14:20:00|590.2|589.8|590.1|589.9|590.4|590|590.1|589.8|2571
1655475630000|2022-06-17 14:20:30|590|589.8|589.3|589|590|589.8|589.3|589|3672
1655475640000|2022-06-17 14:20:40|589.2|589.1|589.7|589.4|589.7|589.4|589.2|589.1|300
1655475650000|2022-06-17 14:20:50|589.8|589.2|589.6|589.4|589.8|589.4|589.5|589.2|262
1655475660000|2022-06-17 14:21:00|589.5|589.2|589.5|589.1|589.5|589.2|589.4|589.1|200
1655475670000|2022-06-17 14:21:10|589.4|589|589.3|589.1|589.4|589.2|589.2|589|1724
1655475680000|2022-06-17 14:21:20|589.2|589|589.3|589.1|589.3|589.1|589.1|589|15594
1655475690000|2022-06-17 14:21:30|589.5|589.2|589.4|589.3|589.5|589.3|589.4|589.2|2000
1655475700000|2022-06-17 14:21:40|589.6|589.1|589.7|589.4|589.7|589.4|589.4|589|1481
1655475710000|2022-06-17 14:21:50|589.6|589.3|589.5|589.3|589.7|589.3|589.4|589.3|305
1655475720000|2022-06-17 14:22:00|589.4|589.1|589.4|589|589.4|589.3|589.3|589|1024
1655475730000|2022-06-17 14:22:10|589.3|589.1|589.5|589.2|589.5|589.2|589.3|589|1472
1655475740000|2022-06-17 14:22:20|589.4||589.3||589.5||589.3||0
1655475750000|2022-06-17 14:22:30|589.2|589|589.3|589|589.3|589|589.1|589|16920
1655475760000|2022-06-17 14:22:40|589.4||589.1||589.4||589.1||9640
1655475770000|2022-06-17 14:22:50|589.2||589.3||589.3||589.1||6105
1655475780000|2022-06-17 14:23:00|589.2||589.3||589.3||589.2||0
1655475800000|2022-06-17 14:23:20|589.4|589.1|589.6|589.3|589.6|589.3|589.3|589|838
1655475810000|2022-06-17 14:23:30|589.7|589.4|589.9|589.6|590.1|589.8|589.5|589.4|1498
1655475820000|2022-06-17 14:23:40|589.8||589.8||589.8||589.8||0
1655475840000|2022-06-17 14:24:00|589.9|589.7|590|589.8|590.3|589.9|589.9|589.7|3426
1655475850000|2022-06-17 14:24:10|590.1|589.7|590.1|589.7|590.1|589.9|590.1|589.7|0
1655475860000|2022-06-17 14:24:20|590|589.6|589.8|589.5|590|589.6|589.5|589.2|3186
1655475870000|2022-06-17 14:24:30|589.7|589.4|589.6|589.3|589.7|589.4|589.6|589.2|0
1655475880000|2022-06-17 14:24:40|589.5|589.2|589.6|589.3|589.6|589.3|589.4|589.2|0
1655475890000|2022-06-17 14:24:50|589.5|589.2|589.4|589.2|589.6|589.3|589.4|589.2|2824
1655475900000|2022-06-17 14:25:00|589.3|589.1|589.4|589|589.4|589.1|589.2|589|733
1655475910000|2022-06-17 14:25:10|589.5|589.1|589.3|589|589.6|589.2|589.3|589|1122
1655475930000|2022-06-17 14:25:30|589.4|589.1|589.5|589.1|589.5|589.2|589.4|589|349
1655475940000|2022-06-17 14:25:40|589.6|589.2|589.5|589.2|589.6|589.3|589.5|589.1|0
1655475950000|2022-06-17 14:25:50|589.4|589.1|589.4|589.1|589.4|589.1|589.1|588.9|6506
1655475960000|2022-06-17 14:26:00||589||589.1||589.1||589|0
1655475980000|2022-06-17 14:26:20|589.3|589|589.1|589|589.3|589|589.1|589|0
1655475990000|2022-06-17 14:26:30|589.2||589.2||589.3||589.2||0
1655476000000|2022-06-17 14:26:40|589.1|588.9|588.9|588.6|589.1|588.9|588.9|588.5|54
1655476010000|2022-06-17 14:26:50|588.8||588.9||588.9||588.8||0
1655476060000|2022-06-17 14:27:40|588.8|588.5|588.6|588.5|588.8|588.5|588.6|588.5|66305
1655476070000|2022-06-17 14:27:50|||||||||1218
1655476080000|2022-06-17 14:28:00|||||||||13195
1655476090000|2022-06-17 14:28:10|588.7|588.6|588.9|588.6|588.9|588.7|588.7|588.6|4426
1655476100000|2022-06-17 14:28:20|589|588.7|589.1|588.8|589.2|588.8|589|588.7|291
1655476110000|2022-06-17 14:28:30|589.3|589|589.1|588.9|589.4|589.1|589.1|588.9|2321
1655476120000|2022-06-17 14:28:40||588.8||588.9||588.9||588.8|0
1655476130000|2022-06-17 14:28:50|589.2|589|589.1|588.9|589.3|589|589.1|588.9|614
1655476140000|2022-06-17 14:29:00|589|589|589.3|589|589.3|589|589|589|2200
1655476150000|2022-06-17 14:29:10|589.2|588.9|589.2|588.9|589.2|588.9|589.2|588.9|0
1655476160000|2022-06-17 14:29:20|589.3|589|589.3|589.1|589.3|589.1|589.3|589|543
1655476170000|2022-06-17 14:29:30|589.2|589|589.1|588.9|589.2|589|589.1|588.9|392
1655476180000|2022-06-17 14:29:40|589|588.8|589.1|588.8|589.2|588.9|588.9|588.6|3516
1655476190000|2022-06-17 14:29:50|589.2|588.9|589.5|589.2|589.5|589.2|589.2|588.9|582
1655476200000|2022-06-17 14:30:00|589.4||589.4||589.5||589.4||0
1655476210000|2022-06-17 14:30:10|589.5|589.3|589.5|589.2|589.5|589.3|589.3|589.2|1293
1655476220000|2022-06-17 14:30:20|589.4||589.5||589.5||589.4||0
1655476230000|2022-06-17 14:30:30|589.6|589.3|589.7|589.4|589.9|589.5|589.6|589.3|1703
1655476240000|2022-06-17 14:30:40|589.6|589.3|589.5|589.3|589.7|589.3|589.5|589.3|0
1655476250000|2022-06-17 14:30:50|589.6||589.6||589.6||589.5||0
1655476260000|2022-06-17 14:31:00|589.5|589.2|589.3|589.2|589.5|589.2|589.2|589|1326
1655476280000|2022-06-17 14:31:20|589.2|589.1|589.2|589|589.2|589.1|589.2|589|20
1655476290000|2022-06-17 14:31:30|589.1|589.1|589.4|589.1|589.4|589.1|589.1|589.1|10376
1655476300000|2022-06-17 14:31:40|589.5|589.2|589.5|589.1|589.5|589.2|589.3|589|1300
1655476310000|2022-06-17 14:31:50|589.4|589.2|589.2|589|589.4|589.2|589.2|589|522
1655476320000|2022-06-17 14:32:00|589.3||589.3||589.3||589.3||0
1655476330000|2022-06-17 14:32:10||589.1||589.1||589.1||589.1|0
1655476350000|2022-06-17 14:32:30|589.4|589.2|589.5|589.2|589.5|589.2|589.4|589.2|706
1655476360000|2022-06-17 14:32:40|||||||||165
1655476390000|2022-06-17 14:33:10|589.4|589.3|589.4|589.1|589.4|589.3|589.4|589.1|20
1655476400000|2022-06-17 14:33:20|589.3|589|589.3|589|589.3|589|589.2|589|429
1655476410000|2022-06-17 14:33:30|589.2||589.2||589.2||589.2||2200
1655476420000|2022-06-17 14:33:40|589.1||589.2||589.2||589.1||0
1655476430000|2022-06-17 14:33:50|589.3||589.3||589.3||589.3||0
1655476450000|2022-06-17 14:34:10|589.2|588.9|588.8|588.5|589.2|588.9|588.8|588.5|7230
1655476460000|2022-06-17 14:34:20|588.7|588.4|588.7|588.6|588.8|588.6|588.7|588.4|1321
1655476470000|2022-06-17 14:34:30|588.6|588.5|588.2|588|588.6|588.5|588.2|588|4978
1655476490000|2022-06-17 14:34:50|588.3|588.1|588.3|588|588.5|588.2|588.3|588|1242
1655476500000|2022-06-17 14:35:00|588.2||588.2||588.2||588.2||0
1655476510000|2022-06-17 14:35:10|588.1|588.1|588.3|588|588.3|588.1|588.1|588|1000
1655476550000|2022-06-17 14:35:50|588.2|587.9|588.2|587.9|588.3|588|588.1|587.8|400
1655476560000|2022-06-17 14:36:00|588.1|587.8|588.4|587.9|588.4|588.1|587.9|587.8|5193
1655476570000|2022-06-17 14:36:10|588.3|587.8|588|587.8|588.3|587.9|588|587.8|1803
1655476580000|2022-06-17 14:36:20|587.9|587.9|588.3|587.9|588.3|588|587.9|587.9|43519
1655476590000|2022-06-17 14:36:30|588.2|588|588.2|587.8|588.3|588|588.1|587.8|0
1655476600000|2022-06-17 14:36:40|588|587.9|588.2|587.9|588.2|587.9|588|587.9|430
1655476620000|2022-06-17 14:37:00|588.1|587.8|588|587.8|588.1|587.8|587.9|587.8|3942
1655476630000|2022-06-17 14:37:10|588.1|587.9|588.4|588.2|588.4|588.2|588.1|587.9|1852
1655476640000|2022-06-17 14:37:20|588.5||588.5||588.5||588.5||0
1655476650000|2022-06-17 14:37:30|588.4|588.1|588.6|588.4|588.6|588.4|588.4|588.1|318
1655476670000|2022-06-17 14:37:50|588.4|588.3|588.6|588.4|588.7|588.4|588.4|588.3|296
1655476680000|2022-06-17 14:38:00|588.7|588.5|588.8|588.5|589|588.6|588.7|588.5|262
1655476690000|2022-06-17 14:38:10|588.9|588.6|588.6|588.5|588.9|588.7|588.6|588.5|5357
1655476700000|2022-06-17 14:38:20|588.7|588.6|588.9|588.6|588.9|588.6|588.7|588.6|120
1655476710000|2022-06-17 14:38:30|588.8|588.7|588.9|588.7|588.9|588.7|588.8|588.7|0
1655476720000|2022-06-17 14:38:40|589|588.8|589|588.7|589.1|588.8|588.9|588.7|0
1655476730000|2022-06-17 14:38:50|588.9||588.8||589||588.8||0
1655476740000|2022-06-17 14:39:00|588.9|588.6|588.9|588.6|588.9|588.6|588.8|588.5|19
1655476750000|2022-06-17 14:39:10|589|588.7|588.8|588.6|589|588.7|588.8|588.6|0
1655476760000|2022-06-17 14:39:20|588.9||588.9||588.9||588.8||0
1655476770000|2022-06-17 14:39:30|588.8|588.4|588.8|588.4|588.8|588.5|588.7|588.3|1891
1655476790000|2022-06-17 14:39:50|588.7|588.1|588.5|588.2|588.7|588.2|588.5|588.1|10000
1655476800000|2022-06-17 14:40:00|588.4|588.4|588.7|588.5|588.7|588.5|588.4|588.4|200
1655476810000|2022-06-17 14:40:10|588.8|588.6|588.8|588.7|588.8|588.7|588.8|588.5|2264
1655476820000|2022-06-17 14:40:20|588.9|588.5|588.8|588.5|588.9|588.5|588.7|588.5|390
1655476830000|2022-06-17 14:40:30|588.9|588.6|588.9|588.8|589|588.8|588.8|588.6|0
1655476840000|2022-06-17 14:40:40|588.8|588.7|588.9|588.7|588.9|588.7|588.8|588.7|6000
1655476850000|2022-06-17 14:40:50|588.8||588.9||589||588.8||221
1655476860000|2022-06-17 14:41:00|588.8|588.6|588.9|588.6|588.9|588.6|588.7|588.5|612
1655476870000|2022-06-17 14:41:10|588.8|588.5|588.8|588.4|588.9|588.6|588.7|588.4|0
1655476880000|2022-06-17 14:41:20|588.7|588.5|588.8|588.5|588.8|588.5|588.7|588.4|0
1655476890000|2022-06-17 14:41:30|588.7|588.4|588.7|588.4|588.7|588.4|588.6|588.4|84
1655476910000|2022-06-17 14:41:50|588.9|588.5|588.4|588.2|588.9|588.8|588.4|588.2|29149
1655476930000|2022-06-17 14:42:10|588.3|588.1|588.2|587.9|588.3|588.1|588.2|587.9|2651
1655476940000|2022-06-17 14:42:20|588.1|588|588.2|587.9|588.2|588.1|588.1|587.9|561
1655476950000|2022-06-17 14:42:30|588.1|587.8|588.1|587.8|588.1|587.9|588.1|587.8|0
1655476960000|2022-06-17 14:42:40|588.2|587.9|588.6|588.3|588.6|588.3|588.2|587.9|1989
1655476980000|2022-06-17 14:43:00||588.2||588.2||588.2||588.2|0
1655476990000|2022-06-17 14:43:10|588.7|588.3|588.7|588.4|588.8|588.5|588.4|588.3|1793
1655477000000|2022-06-17 14:43:20|588.6|588.3|588.3|588|588.6|588.3|588.3|588|1090
1655477010000|2022-06-17 14:43:30|588.2|588.1|588.3|588|588.4|588.1|588.2|587.9|303
1655477020000|2022-06-17 14:43:40|588.4|588.1|588.4|588.2|588.4|588.2|588.3|588.1|2059
1655477030000|2022-06-17 14:43:50|588.3|588.1|588.4|588.1|588.4|588.1|588.3|588|1699
1655477040000|2022-06-17 14:44:00|588.3|588|588.4|588|588.4|588|588.3|588|0
1655477050000|2022-06-17 14:44:10|588.5|588.1|588.8|588.5|588.8|588.5|588.5|588.1|1443
1655477060000|2022-06-17 14:44:20|588.7|588.4|588.8|588.5|588.8|588.5|588.7|588.4|110
1655477080000|2022-06-17 14:44:40|588.7|588.3|588.6|588.3|588.7|588.3|588.5|588.3|6
1655477090000|2022-06-17 14:44:50|588.7|588.4|588.8|588.4|588.8|588.5|588.7|588.4|1180
1655477100000|2022-06-17 14:45:00|588.7|588.3|588.7|588.3|588.7|588.3|588.7|588.3|0
1655477110000|2022-06-17 14:45:10|588.6|588.4|588.6|588.3|588.6|588.4|588.6|588.3|0
1655477120000|2022-06-17 14:45:20||588.4||588.4||588.4||588.4|0
1655477140000|2022-06-17 14:45:40|588.5|588.1|588.3|588.1|588.5|588.2|588.2|588.1|3546
1655477150000|2022-06-17 14:45:50|588.4||588.4||588.4||588.4||0
1655477160000|2022-06-17 14:46:00|588.3|588.2|588.5|588.3|588.5|588.3|588.3|588.1|590
1655477170000|2022-06-17 14:46:10|588.4|588.2|588.4|588.1|588.4|588.2|588.3|588.1|0
1655477180000|2022-06-17 14:46:20|588.5|588.2|588.6|588.2|588.7|588.4|588.5|588.2|1023
1655477190000|2022-06-17 14:46:30|588.5|588.1|588.4|588.3|588.6|588.3|588.4|588.1|2249
1655477200000|2022-06-17 14:46:40|588.5||588.6||588.6||588.5||560
1655477220000|2022-06-17 14:47:00|588.5|588.4|589.2|588.8|589.2|588.8|588.5|588.4|881
1655477230000|2022-06-17 14:47:10|589.3|588.9|589.1|588.9|589.4|589.1|589.1|588.9|234
1655477240000|2022-06-17 14:47:20|589.2||589.2||589.2||589.1||0
1655477250000|2022-06-17 14:47:30|589.1||589.1||589.2||589.1||227
1655477260000|2022-06-17 14:47:40|589.2||589.2||589.2||589.2||0
1655477280000|2022-06-17 14:48:00|589.1||589.2||589.2||589.1||0
1655477290000|2022-06-17 14:48:10|589.1|588.7|589|588.6|589.2|588.7|589|588.6|13
1655477300000|2022-06-17 14:48:20|589.1|588.7|588.8|588.5|589.1|588.7|588.7|588.5|3
1655477320000|2022-06-17 14:48:40|588.9|588.6|589|588.7|589.1|588.7|588.9|588.6|158
1655477330000|2022-06-17 14:48:50|588.9|588.6|588.8|588.5|589|588.6|588.8|588.5|0
1655477340000|2022-06-17 14:49:00|588.9|588.6|589|588.7|589|588.7|588.7|588.6|0
1655477350000|2022-06-17 14:49:10|588.9|588.6|588.9|588.5|588.9|588.6|588.8|588.5|833
1655477360000|2022-06-17 14:49:20|589|588.6|588.9|588.5|589|588.7|588.9|588.5|0
1655477370000|2022-06-17 14:49:30|589|588.6|589.2|588.9|589.2|588.9|589|588.6|0
1655477380000|2022-06-17 14:49:40|589.3|589|589.6|589.3|589.6|589.3|589.3|589|1804
1655477390000|2022-06-17 14:49:50|589.5|589.2|589|588.8|589.5|589.2|589|588.7|4507
1655477400000|2022-06-17 14:50:00|589.1|588.7|589.3|588.9|589.3|588.9|589.1|588.7|47
1655477410000|2022-06-17 14:50:10|589.2|588.8|589.2|588.9|589.3|589|589.2|588.8|0
1655477420000|2022-06-17 14:50:20|589.1|588.8|589.3|588.9|589.4|589.2|589.1|588.8|23648
1655477430000|2022-06-17 14:50:30|589.4|589|589.4|589.1|589.4|589.1|589.4|589|0
1655477440000|2022-06-17 14:50:40|589.2||589.4||589.4||589.2||202
1655477450000|2022-06-17 14:50:50|589.5|589.2|590.1|589.7|590.1|589.7|589.5|589.2|575
1655477460000|2022-06-17 14:51:00|590.2|589.8|589.8|589.4|590.3|589.9|589.6|589.4|1233
1655477470000|2022-06-17 14:51:10|589.7|589.3|589.5|589|589.7|589.4|589.5|589|1467
1655477480000|2022-06-17 14:51:20|589.4|589.1|589.5|589.1|589.5|589.3|589.3|589|4250
1655477490000|2022-06-17 14:51:30|589.4|589|589.5|589.1|589.5|589.3|589.4|589|6109
1655477500000|2022-06-17 14:51:40|589.6|589.2|589.4|589|589.6|589.2|589.4|589|0
1655477510000|2022-06-17 14:51:50|589.3|589.1|589.6|589.2|589.8|589.4|589.3|589.1|905
1655477520000|2022-06-17 14:52:00|589.7|589.4|589.6|589.2|589.7|589.4|589.5|589.2|66
1655477530000|2022-06-17 14:52:10|589.7|589.4|589.7|589.4|589.8|589.5|589.7|589.4|78
1655477540000|2022-06-17 14:52:20|589.8|589.5|589.7|589.2|589.9|589.5|589.5|589.2|948
1655477550000|2022-06-17 14:52:30||589.3||589.4||589.4||589.3|0
1655477570000|2022-06-17 14:52:50|589.8|589.5|589.9|589.6|589.9|589.6|589.7|589.5|1600
1655477580000|2022-06-17 14:53:00|590|589.7|590.2|589.9|590.3|590|589.9|589.7|886
1655477590000|2022-06-17 14:53:10|590.3|590|589.9|589.6|590.4|590|589.9|589.6|974
1655477600000|2022-06-17 14:53:20|589.8|589.5|589.9|589.6|590|589.6|589.8|589.5|0
1655477610000|2022-06-17 14:53:30|590||590||590||589.9||0
1655477640000|2022-06-17 14:54:00|589.9|589.5|590.2|589.9|590.4|590|589.9|589.5|1279
1655477650000|2022-06-17 14:54:10|590.3|590|590.3|590|590.4|590|590.2|590|0
1655477660000|2022-06-17 14:54:20|590.2||590.3||590.3||590.2||0
1655477670000|2022-06-17 14:54:30|590.4|590.1|590.3|590|590.4|590.1|590.2|590|234
1655477680000|2022-06-17 14:54:40|590.4|589.9|590.2|589.8|590.4|589.9|589.9|589.8|10373
1655477690000|2022-06-17 14:54:50|590.3|589.9|590.3|589.9|590.4|589.9|590.2|589.8|0
1655477700000|2022-06-17 14:55:00|590.4|590|590.6|590.2|590.9|590.5|590.3|589.9|5474
1655477710000|2022-06-17 14:55:10|590.5|590.1|590.4|590.1|590.6|590.3|590.3|590|3797
1655477720000|2022-06-17 14:55:20|590.5|590|590.6|590.2|590.6|590.3|590.5|590|200
1655477730000|2022-06-17 14:55:30|590.5|590.1|590.4|590.1|590.5|590.2|590.4|590.1|0
1655477740000|2022-06-17 14:55:40|590.3|590|590.4|590.1|590.4|590.1|590.3|590|0
1655477750000|2022-06-17 14:55:50|590.3||590.3||590.3||590.2||0
1655477760000|2022-06-17 14:56:00|590.2|589.9|590.4|590.1|590.4|590.2|590.1|589.9|6714
1655477770000|2022-06-17 14:56:10|590.3|590|590.4|590|590.4|590|590.3|590|0
1655477780000|2022-06-17 14:56:20|590.5|590.1|590.3|590.1|590.5|590.4|590.2|590.1|4207
1655477790000|2022-06-17 14:56:30|590.4|590.2|590.5|590.2|590.5|590.2|590.3|590.1|0
1655477800000|2022-06-17 14:56:40|590.6|590.3|590.8|590.5|590.8|590.6|590.6|590.3|6585
1655477810000|2022-06-17 14:56:50||590.4||590.4||590.4||590.4|0
1655477820000|2022-06-17 14:57:00|590.9|590.5|591|590.6|591|590.6|590.7|590.5|0
1655477830000|2022-06-17 14:57:10|590.9|590.7|590.9|590.6|590.9|590.7|590.9|590.6|0
1655477840000|2022-06-17 14:57:20|591|590.7|591|590.7|591|590.7|591|590.7|0
1655477850000|2022-06-17 14:57:30||590.6||590.8||590.8||590.6|0
1655477870000|2022-06-17 14:57:50|590.9||591||591||590.9||0
1655477880000|2022-06-17 14:58:00|590.9|590.6|590.8|590.6|591|590.6|590.8|590.6|0
1655477890000|2022-06-17 14:58:10|590.9|590.7|590.9|590.6|591|590.7|590.9|590.6|1382
1655477900000|2022-06-17 14:58:20||590.7||590.7||590.7||590.7|0
1655477910000|2022-06-17 14:58:30|590.8|590.6|590.9|590.6|590.9|590.6|590.8|590.6|24
1655477930000|2022-06-17 14:58:50|591|590.7|591.2|590.9|591.2|590.9|591|590.7|2457
1655477940000|2022-06-17 14:59:00|591.3|591|591.2|590.9|591.4|591.1|591.1|590.9|500
1655477950000|2022-06-17 14:59:10|591.3||591.3||591.3||591.2||0
1655477960000|2022-06-17 14:59:20|591.4|591.1|591.2|590.9|591.5|591.2|591.1|590.9|720
1655477970000|2022-06-17 14:59:30|591.1||591.2||591.2||591.1||0
1655477980000|2022-06-17 14:59:40|591.3|591|591.2|590.9|591.3|591|591.2|590.9|0
1655477990000|2022-06-17 14:59:50|591.3|591|591.4|591|591.4|591|591.3|590.9|0
1655478000000|2022-06-17 15:00:00|591.3|590.7|591.2|590.9|591.3|591.1|591|590.6|14358
1655478010000|2022-06-17 15:00:10|591.1|590.8|591.8|591.5|591.8|591.5|591.1|590.8|2270
1655478020000|2022-06-17 15:00:20|591.9||591.8||591.9||591.8||0
1655478040000|2022-06-17 15:00:40|591.7|591.3|591.8|591.5|591.8|591.5|591.5|591.3|703
1655478050000|2022-06-17 15:00:50|591.9|591.6|592|591.8|592|591.8|591.9|591.6|200
1655478060000|2022-06-17 15:01:00|591.9|591.6|591.7|591.5|592|591.7|591.7|591.5|16072
1655478070000|2022-06-17 15:01:10|591.6|591.4|591.6|591.3|591.6|591.4|591.5|591.1|3169
1655478090000|2022-06-17 15:01:30|591.7|591.4|591.8|591.5|591.9|591.6|591.7|591.3|0
1655478100000|2022-06-17 15:01:40|591.7|591.6|591.9|591.5|591.9|591.6|591.6|591.3|2160
1655478110000|2022-06-17 15:01:50|592|591.6|592.4|592|592.5|592.2|592|591.6|41120
1655478120000|2022-06-17 15:02:00|592.3|592.1|592.6|592.3|592.7|592.3|592.2|592|465
1655478130000|2022-06-17 15:02:10|592.7|592.4|592.6|592.3|592.9|592.5|592.6|592.3|241
1655478140000|2022-06-17 15:02:20|592.7|592.4|592.9|592.6|593.1|592.7|592.7|592.3|619
1655478150000|2022-06-17 15:02:30|592.8|592.5|592.8|592.5|592.8|592.5|592.6|592.5|0
1655478160000|2022-06-17 15:02:40|592.9|592.7|592.8|592.5|592.9|592.7|592.8|592.5|964
1655478170000|2022-06-17 15:02:50|592.7|592.3|592.5|592.1|592.7|592.3|592.4|592.1|1050
1655478180000|2022-06-17 15:03:00|592.4|592|592.2|591.8|592.4|592|592.1|591.8|1275
1655478190000|2022-06-17 15:03:10|592.3|591.9|592.5|592.1|592.5|592.2|592.3|591.9|931
1655478200000|2022-06-17 15:03:20|592.6|592.2|592.8|592.4|592.8|592.4|592.6|592.2|200
1655478210000|2022-06-17 15:03:30|592.7|592.3|592.6|592.2|592.7|592.3|592.5|592.2|1001
1655478220000|2022-06-17 15:03:40||592.3||592.3||592.3||592.3|0
1655478230000|2022-06-17 15:03:50|592.7|592.7|593|592.7|593.1|592.7|592.7|592.7|1165
1655478240000|2022-06-17 15:04:00|593.1|592.8|592.9|592.3|593.3|592.8|592.8|592.3|445
1655478250000|2022-06-17 15:04:10|593|592.4|593|592.5|593.1|592.8|592.9|592.4|3006
1655478260000|2022-06-17 15:04:20|593.1|592.6|593.1|592.7|593.2|593|593.1|592.6|1858
1655478270000|2022-06-17 15:04:30|593.2||593||593.2||593||0
1655478280000|2022-06-17 15:04:40|592.9|592.8|592.8|592.3|593|592.8|592.8|592.3|1993
1655478290000|2022-06-17 15:04:50|592.7|592.4|592.5|592.2|592.7|592.4|592.4|592|48
1655478300000|2022-06-17 15:05:00|592.4|591.9|592.5|592|592.5|592.1|592|591.8|4168
1655478310000|2022-06-17 15:05:10|592.6|592.1|592.6|592.2|592.6|592.2|592.5|592.1|0
1655478320000|2022-06-17 15:05:20|592.5|592.3|592.6|592.3|592.6|592.3|592.5|592.3|0
1655478330000|2022-06-17 15:05:30|592.7|592.4|592.9|592.6|592.9|592.6|592.7|592.4|7921
1655478340000|2022-06-17 15:05:40|593|592.7|593|592.8|593|592.9|593|592.7|3116
1655478350000|2022-06-17 15:05:50|593.1|592.9|593.4|593.1|593.4|593.2|593.1|592.9|7924
1655478360000|2022-06-17 15:06:00|593.3|593|593.4|593.2|593.5|593.3|593.3|593|3544
1655478370000|2022-06-17 15:06:10|593.5|593.3|593.4|593.1|593.5|593.3|593.4|593.1|269
1655478380000|2022-06-17 15:06:20|593.3|592.9|593.4|593.1|593.5|593.2|593.2|592.8|1344
1655478390000|2022-06-17 15:06:30|593.5|593.2|593.6|593.2|593.7|593.3|593.5|593.2|3070
1655478400000|2022-06-17 15:06:40|593.5|593.1|593.5|593.1|593.5|593.1|593.4|593.1|0
1655478410000|2022-06-17 15:06:50|593.6|593.2|593.5|593.2|593.6|593.3|593.5|593.2|0
1655478420000|2022-06-17 15:07:00|593.6|593.3|594.3|593.9|594.5|594|593.6|593.3|10189
1655478430000|2022-06-17 15:07:10|594.4|594|594.6|594|594.6|594|594.3|594|0
1655478440000|2022-06-17 15:07:20|594.7|594.1|594.6|594.1|594.7|594.2|594.4|594.1|200
1655478450000|2022-06-17 15:07:30|594.7|594.3|594.7|594.3|594.7|594.3|594.7|594.3|0
1655478460000|2022-06-17 15:07:40|594.8|594.4|594.5|594.3|594.9|594.5|594.5|594.3|937
1655478470000|2022-06-17 15:07:50|594.6|594.4|594.9|594.4|594.9|594.4|594.6|594.4|0
1655478480000|2022-06-17 15:08:00|595|594.5|594.9|594.6|595.1|594.6|594.9|594.5|0
1655478490000|2022-06-17 15:08:10|595||595||595||594.9||0
1655478500000|2022-06-17 15:08:20|594.9|594.5|595.2|594.8|595.3|594.9|594.7|594.5|1393
1655478510000|2022-06-17 15:08:30|595.1|594.6|594.9|594.5|595.1|594.7|594.8|594.5|3040
1655478520000|2022-06-17 15:08:40|594.8|594.6|595.1|594.6|595.1|594.6|594.8|594.5|1037
1655478530000|2022-06-17 15:08:50|595||595||595||595||0
1655478540000|2022-06-17 15:09:00|595.1|594.7|595.1|594.7|595.1|594.7|595.1|594.7|667
1655478550000|2022-06-17 15:09:10|595.2|594.6|595.7|595.2|595.7|595.2|595|594.6|729
1655478560000|2022-06-17 15:09:20|595.6|595.3|596.1|595.5|596.1|595.5|595.6|595.3|0
1655478570000|2022-06-17 15:09:30|596|595.6|595.9|595.5|596|595.6|595.9|595.5|440
1655478580000|2022-06-17 15:09:40|595.8|595.4|596.1|595.6|596.1|595.6|595.8|595.4|0
1655478590000|2022-06-17 15:09:50|596|595.5|596.2|595.8|596.3|595.8|595.8|595.4|956
1655478600000|2022-06-17 15:10:00|596.3|595.9|595.8|595.3|596.5|596.1|595.8|595.3|354
1655478610000|2022-06-17 15:10:10|595.7|595.2|595.5|595|595.7|595.2|595.2|594.7|319
1655478620000|2022-06-17 15:10:20|595.4|594.9|595.4|594.9|595.5|594.9|595.3|594.9|0
1655478630000|2022-06-17 15:10:30|595.2||595.2||595.2||595.2||0
1655478640000|2022-06-17 15:10:40|595.4|595|595.4|594.9|595.4|595.1|595.3|594.9|500
1655478650000|2022-06-17 15:10:50|595.3|594.7|595.3|594.8|595.3|594.8|595.1|594.6|337
1655478660000|2022-06-17 15:11:00|595.4|594.9|595.6|595.2|595.6|595.2|595.3|594.8|1467
1655478670000|2022-06-17 15:11:10|595.5||595.6||595.6||595.5||0
1655478680000|2022-06-17 15:11:20|595.5|595|595.4|594.9|595.5|595|595.2|594.9|0
1655478690000|2022-06-17 15:11:30|595.5|595|595.5|595|595.6|595|595.5|595|0
1655478710000|2022-06-17 15:11:50|595.4|594.9|595.2|595|595.4|595|595.1|594.8|500
1655478720000|2022-06-17 15:12:00|595.3|595.1|595.4|595|595.6|595.1|595.3|595|0
1655478730000|2022-06-17 15:12:10|595.3|594.8|595.1|594.8|595.3|594.8|595.1|594.8|53
1655478740000|2022-06-17 15:12:20|595|594.7|594.8|594.5|595|594.7|594.8|594.5|345
1655478760000|2022-06-17 15:12:40|594.7||594.6||594.7||594.6||27094
1655478770000|2022-06-17 15:12:50|594.7||594.7||594.7||594.6||5819
1655478780000|2022-06-17 15:13:00|594.8|594.6|594.8|594.6|594.8|594.6|594.8|594.5|3501
1655478790000|2022-06-17 15:13:10|594.9|594.7|594.9|594.7|595|594.7|594.8|594.6|6484
1655478800000|2022-06-17 15:13:20|594.8|594.6|594.8|594.6|594.9|594.7|594.6|594.5|8402
1655478810000|2022-06-17 15:13:30|594.7|594.5|594.9|594.7|594.9|594.7|594.7|594.5|6702
1655478820000|2022-06-17 15:13:40|595.2|594.8|595.4|595.1|595.4|595.1|595.2|594.8|25977
1655478830000|2022-06-17 15:13:50|595.5|595.2|595.6|595.4|595.6|595.4|595.5|595.2|8789
1655478840000|2022-06-17 15:14:00|595.7|595.5|595.7|595.4|595.7|595.5|595.6|595.4|5615
1655478850000|2022-06-17 15:14:10|595.6|595.5|595.8|595.5|595.8|595.6|595.6|595.4|6199
1655478860000|2022-06-17 15:14:20|595.7|595.4|595.4|595.2|595.7|595.5|595.4|595.2|7275
1655478880000|2022-06-17 15:14:40|595.6|595.2|595.3|594.8|595.6|595.2|595.3|594.8|934
1655478890000|2022-06-17 15:14:50|595.5|595|595.4|594.9|595.6|595.1|595.3|594.8|333
1655478900000|2022-06-17 15:15:00|595.6|595.1|596|595.5|596|595.5|595.5|595.1|525
1655478910000|2022-06-17 15:15:10|595.9|595.3|596.2|595.8|596.6|596.1|595.9|595.3|5488
1655478920000|2022-06-17 15:15:20|596.4|596|596.4|596|596.4|596|596.4|596|0
1655478930000|2022-06-17 15:15:30|596.2|595.8|596.6|596.3|596.6|596.3|596.2|595.8|2179
1655478940000|2022-06-17 15:15:40|596.8|596.5|597.3|596.8|597.3|596.8|596.8|596.4|4692
1655478950000|2022-06-17 15:15:50|597.2|596.7|597|596.6|597.3|596.9|597|596.6|549
1655478960000|2022-06-17 15:16:00|596.9|596.5|596.9|596.5|597.1|596.7|596.9|596.5|954
1655478970000|2022-06-17 15:16:10|597.2|596.8|597.4|596.9|597.4|596.9|597.1|596.7|1479
1655478980000|2022-06-17 15:16:20|597.2|596.7|597.2|596.7|597.4|596.9|597.1|596.6|1066
1655478990000|2022-06-17 15:16:30|597.4|596.9|597|596.5|597.4|596.9|596.8|596.3|2789
1655479000000|2022-06-17 15:16:40|597.2|596.8|597.3|596.8|597.3|596.8|597.1|596.6|1220
1655479010000|2022-06-17 15:16:50|597.4|597|597.3|596.8|597.5|597|597.3|596.8|258
1655479020000|2022-06-17 15:17:00|597.6|597.1|597.4|597|597.6|597.2|597.4|597|2534
1655479030000|2022-06-17 15:17:10|597.2|596.8|597.2|596.7|597.4|597|597.1|596.7|2557
1655479040000|2022-06-17 15:17:20|597.4|596.9|597.2|596.7|597.4|596.9|597.1|596.6|531
1655479050000|2022-06-17 15:17:30|596.9|596.4|597.2|596.8|597.2|596.8|596.9|596.4|685
1655479060000|2022-06-17 15:17:40|597|596.7|597|596.7|597.2|596.9|597|596.7|0
1655479070000|2022-06-17 15:17:50|597.2|596.5|597.2|596.8|597.2|596.8|597.2|596.5|0
1655479080000|2022-06-17 15:18:00|597.3||597.3||597.3||597.3||500
1655479090000|2022-06-17 15:18:10|597.1|596.6|597.5|597|597.5|597|597|596.6|527
1655479100000|2022-06-17 15:18:20|597.3|596.8|597.6|597|597.6|597|597.1|596.6|991
1655479110000|2022-06-17 15:18:30|598.1|597.3|598.2|597.4|598.2|597.4|597.9|597.1|583
1655479120000|2022-06-17 15:18:40|598.6|597.5|598.4|597.7|598.6|597.9|598.4|597.5|1100
1655479130000|2022-06-17 15:18:50|598.6|597.9|598.2|597.6|598.6|598.1|598.2|597.6|400
1655479140000|2022-06-17 15:19:00|598.5|597.8|598.4|597.9|598.6|598.1|598.4|597.8|0
1655479150000|2022-06-17 15:19:10|598.6|598.1|599.1|598.4|599.1|598.4|598.4|597.9|2078
1655479160000|2022-06-17 15:19:20|598.8|598.2|599|598.4|599|598.4|598.7|598.2|0
1655479190000|2022-06-17 15:19:50|598.8|598.2|598.2|597.4|598.8|598.2|598.2|597.3|794
1655479200000|2022-06-17 15:20:00|598.4|597.6|598.6|598.1|598.6|598.1|598.4|597.6|406
1655479220000|2022-06-17 15:20:20|598.4|597.9|598.1|597.5|598.5|598.1|598.1|597.5|1951
1655479230000|2022-06-17 15:20:30|598.2|597.7|598.2|597.6|598.4|597.9|598.2|597.5|0
1655479240000|2022-06-17 15:20:40|598.4|597.8|598.4|597.9|598.4|597.9|598.2|597.7|0
1655479250000|2022-06-17 15:20:50|598.2|597.7|598.3|598|598.3|598|598.1|597.7|2471
1655479260000|2022-06-17 15:21:00|598.1|597.8|598.1|597.7|598.3|597.8|598.1|597.6|156
1655479280000|2022-06-17 15:21:20|598.3|597.9|598.1|597.7|598.3|597.9|598.1|597.7|2906
1655479290000|2022-06-17 15:21:30|598.3|597.9|598.3|597.9|598.3|597.9|598.3|597.9|0
1655479300000|2022-06-17 15:21:40|598.1|597.8|597.9|597.4|598.1|597.8|597.9|597.4|2259
1655479310000|2022-06-17 15:21:50|598.1|597.6|597.9|597.4|598.1|597.6|597.9|597.4|0
1655479320000|2022-06-17 15:22:00|598.1|597.6|598.2|597.7|598.2|597.7|598.1|597.6|1321
1655479330000|2022-06-17 15:22:10|598|597.5|598.2|597.7|598.2|597.7|598|597.5|1739
1655479340000|2022-06-17 15:22:20|598|597.5|598.2|597.7|598.2|597.7|598|597.5|0
1655479350000|2022-06-17 15:22:30|598.1||598.1||598.1||598.1||0
1655479360000|2022-06-17 15:22:40|597.9|597.5|598|597.5|598.1|597.7|597.8|597.4|769
1655479370000|2022-06-17 15:22:50|597.8|597.3|597.8|597.3|597.9|597.4|597.6|597.1|1190
1655479380000|2022-06-17 15:23:00|597.7|597.1|597.7|597.3|597.7|597.3|597.5|597.1|0
1655479410000|2022-06-17 15:23:30|597.5|597.1|597.9|597.5|598|597.5|597.5|597.1|1216
1655479420000|2022-06-17 15:23:40|597.7|597.3|597.7|597.2|598|597.4|597.6|597.1|1648
1655479430000|2022-06-17 15:23:50|597.9|597.4|597.8|597.3|598|597.5|597.8|597.3|0
1655479440000|2022-06-17 15:24:00|598|597.4|597.8|597.2|598|597.4|597.7|597.2|0
1655479450000|2022-06-17 15:24:10|597.9|597.4|597.8|597.4|597.9|597.4|597.8|597.4|0
1655479470000|2022-06-17 15:24:30|598|597.6|597.8|597.4|598|597.6|597.7|597.3|1396
1655479480000|2022-06-17 15:24:40|598|597.5|597.9|597.4|598|597.5|597.6|597.1|894
1655479490000|2022-06-17 15:24:50|597.7|597.2|597.7|597.2|597.7|597.2|597.7|597.2|0
1655479500000|2022-06-17 15:25:00|597.9|597.3|597.9|597.4|597.9|597.4|597.7|597.1|0
1655479510000|2022-06-17 15:25:10|597.7|597.2|597.9|597.4|598.2|597.6|597.7|597.2|618
1655479520000|2022-06-17 15:25:20|598|597.6|598.1|597.6|598.1|597.6|597.9|597.6|0
1655479530000|2022-06-17 15:25:30|598|597.4|598.2|597.8|598.2|597.8|598|597.4|0
1655479540000|2022-06-17 15:25:40|598.1|597.6|598.1|597.8|598.3|598|598.1|597.6|7303
1655479550000|2022-06-17 15:25:50|598.3|598|598.1|597.6|598.3|598|598|597.5|1100
1655479560000|2022-06-17 15:26:00|598.3|597.8|598.1|597.7|598.3|597.8|598.1|597.6|2
1655479590000|2022-06-17 15:26:30|598.3|597.9|598|597.6|598.3|597.9|598|597.6|424
1655479600000|2022-06-17 15:26:40|598.3|597.8|598.1|597.7|598.3|597.9|598.1|597.7|4841
1655479610000|2022-06-17 15:26:50|598.3|597.6|598.5|598|598.5|598|598.1|597.6|1207
1655479620000|2022-06-17 15:27:00|598.4|597.9|598.6|598.1|599.2|598.7|598.2|597.8|1835
1655479630000|2022-06-17 15:27:10|598.9|598.3|598.7|598.1|598.9|598.3|598.7|598.1|0
1655479640000|2022-06-17 15:27:20|598.9|598.3|598.5|598|598.9|598.3|598.5|598|1641
1655479660000|2022-06-17 15:27:40|598.6|598.2|599|598.4|599|598.4|598.5|598|1136
1655479670000|2022-06-17 15:27:50|598.8|598.3|598.9|598.5|598.9|598.5|598.8|598.3|2198
1655479680000|2022-06-17 15:28:00|599.1|598.7|599|598.5|599.2|598.8|598.9|598.5|4119
1655479690000|2022-06-17 15:28:10|599.1|598.3|599.3|598.6|599.5|598.8|598.8|598.3|365
1655479700000|2022-06-17 15:28:20|599.5|598.9|599|598.3|599.5|598.9|599|598.3|1491
1655479710000|2022-06-17 15:28:30|599.2|598.6|599.2|598.6|599.2|598.6|599|598.3|0
1655479720000|2022-06-17 15:28:40|599|598.4|598.9|598.5|599.2|598.6|598.9|598.4|0
1655479730000|2022-06-17 15:28:50|599.1|598.7|599|598.5|599.2|598.7|599|598.5|0
1655479740000|2022-06-17 15:29:00|599.2|598.7|598.9|598.4|599.2|598.7|598.9|598.4|684
1655479750000|2022-06-17 15:29:10|598.7|598.1|598.8|598.3|598.9|598.3|598.6|598.1|0
1655479760000|2022-06-17 15:29:20|598.7|598.1|598.5|598.1|598.7|598.1|598.5|598.1|292
1655479770000|2022-06-17 15:29:30|598.6|598.2|598.5|598|598.6|598.2|598.4|598|2822
1655479780000|2022-06-17 15:29:40|598.7|598.2|598.5|597.9|598.7|598.2|598.5|597.9|1307
1655708400000|2022-06-20 07:00:00|601.9|600|601.7|600.3|602|600.4|600.7|599|0
1655708410000|2022-06-20 07:00:10|601.6|600.2|600.8|599.4|601.6|600.2|600.4|599|0
1655708420000|2022-06-20 07:00:20|600.7|599.3|600.8|599.3|600.8|599.3|600.6|599.3|0
1655708430000|2022-06-20 07:00:30|600.9|599.4|600.5|599.5|601|599.7|600.5|599.4|300
1655708440000|2022-06-20 07:00:40|600.6||600.5||600.8||600.5||0
1655708460000|2022-06-20 07:01:00|600.7|599.6|602.7|601.6|602.7|601.6|600.7|599.6|10698
1655708470000|2022-06-20 07:01:10|602.8|601.7|602.8|601.6|602.8|601.7|602.8|601.6|0
1655708480000|2022-06-20 07:01:20|602.9|601.7|602.8|601.7|603|602|602.8|601.6|0
1655708500000|2022-06-20 07:01:40|603|601.6|604.2|603.1|604.2|603.1|603|601.6|1231
1655708510000|2022-06-20 07:01:50|604.3|603.2|604.2|603.2|604.6|603.3|603|602|19103
1655708520000|2022-06-20 07:02:00|604.3|603.3|604.6|603.4|605|603.8|603.3|603.2|25992
1655708530000|2022-06-20 07:02:10|604.5|603.8|604.4|603.5|604.6|603.8|604.4|603.4|0
1655708540000|2022-06-20 07:02:20|604.3|603.4|604.2|603.2|604.4|603.4|603.7|602.3|2519
1655708550000|2022-06-20 07:02:30|604.3|603.3|604|603.7|604.4|603.7|603.8|603.2|340
1655708560000|2022-06-20 07:02:40|604.1|603.8|605|604.3|605|604.3|604.1|603.7|15412
1655708580000|2022-06-20 07:03:00|604.9|604.2|604.3|603.6|605|604.3|604.1|603.6|4757
1655708590000|2022-06-20 07:03:10|604.2|603.4|604|603|604.4|603.4|603.7|602.6|0
1655708600000|2022-06-20 07:03:20|604.1|603.2|604.4|603.6|604.6|603.7|604.1|603|0
1655708610000|2022-06-20 07:03:30|604.3|603.5|603.4|602.2|604.4|604|603.3|602|6677
1655708620000|2022-06-20 07:03:40|603.3|602|602.5|601.3|603.5|602.6|602.5|601.3|0
1655708630000|2022-06-20 07:03:50|602.4|601.2|602.5|601.1|602.5|601.2|602.1|601|0
1655708640000|2022-06-20 07:04:00|602.6|601.2|602.4|601.4|603|601.6|602.2|601.1|500
1655708650000|2022-06-20 07:04:10|602.3|601.3|602.4|601.2|602.4|601.3|602.1|601.1|0
1655708660000|2022-06-20 07:04:20|602.3|601.1|601.9|601.1|602.4|601.2|601.9|601.1|0
1655708670000|2022-06-20 07:04:30|602|601.2|602.2|601.1|602.2|601.2|602|601.1|0
1655708680000|2022-06-20 07:04:40|602.1|601.2|602.1|601.1|602.1|601.2|601.2|601.1|1149
1655708690000|2022-06-20 07:04:50|602||601.8||602||601.8||130
1655708700000|2022-06-20 07:05:00|601.9|601.2|603|601.8|603|601.8|601.7|601.2|735
1655708710000|2022-06-20 07:05:10|602.9|601.7|602.2|601.5|602.9|601.7|602.2|601.5|400
1655708720000|2022-06-20 07:05:20||601.6||601.7||601.7||601.6|0
1655708730000|2022-06-20 07:05:30|602.4|601.6|603|602.2|603.3|602.2|602.4|601.6|300
1655708740000|2022-06-20 07:05:40|602.9|602.1|602.8|602.1|602.9|602.2|602.8|602.1|0
1655708750000|2022-06-20 07:05:50|602.9|602.2|602.6|601.9|602.9|602.2|602.2|601.9|415
1655708760000|2022-06-20 07:06:00|602.7|602|603.8|603|604|603|602.7|602|1492
1655708780000|2022-06-20 07:06:20|603.9|603.1|605|604.3|605|604.7|603.9|603.1|20726
1655708790000|2022-06-20 07:06:30||604.4||604.5||604.6||604.4|1037
1655708800000|2022-06-20 07:06:40|604.9|604.4|605|604.3|605|604.5|604.9|604.3|0
1655708810000|2022-06-20 07:06:50|604.9|604.1|604.5|604|605|604.4|604.4|604|3329
1655708820000|2022-06-20 07:07:00|604.4|603.8|604.2|603.8|604.4|603.8|604|603.4|6980
1655708830000|2022-06-20 07:07:10|604.4|603.6|604.5|603.8|604.5|603.9|604.4|603.6|232
1655708840000|2022-06-20 07:07:20|604.4|603.7|604.4|603.6|604.4|603.7|604.4|603.6|0
1655708850000|2022-06-20 07:07:30|604.3|603.5|604.2|603.5|604.3|603.5|604.2|603.5|0
1655708860000|2022-06-20 07:07:40|604.1|603.4|603.5|602.6|604.1|603.4|603.4|602.6|618
1655708870000|2022-06-20 07:07:50|603.4||603.5||603.5||603.4||0
1655708880000|2022-06-20 07:08:00||602.5||602.6||602.6||602.5|0
1655708900000|2022-06-20 07:08:20|603.6|602.7|604.7|603.8|604.7|603.9|603.6|602.7|9996
1655708910000|2022-06-20 07:08:30|604.8|603.9|605|604.2|605|604.2|604.8|603.9|136
1655708920000|2022-06-20 07:08:40|604.9|604.5|604.7|604|604.9|604.5|604.1|603.5|3690
1655708930000|2022-06-20 07:08:50|604.6|604.1|604.6|603.9|604.6|604.1|604.6|603.9|0
1655708940000|2022-06-20 07:09:00|604.5|603.8|603.4|602.5|604.5|603.8|603.4|602.5|562
1655708950000|2022-06-20 07:09:10|603.3|602.6|602.9|601.8|603.3|602.6|602.8|601.8|2526
1655708960000|2022-06-20 07:09:20|603|601.9|603|602|603.1|602|602.7|601.9|0
1655708970000|2022-06-20 07:09:30||602.1||602.1||602.1||602|0
1655708980000|2022-06-20 07:09:40|602.9|602|602.8|602.1|602.9|602.2|602.3|601.6|458
1655708990000|2022-06-20 07:09:50|602.7|602|602.3|601.3|602.7|602|602|601.3|1600
1655709000000|2022-06-20 07:10:00|602.2|601.4|602.7|602.3|602.9|602.3|602.1|601.4|981
1655709010000|2022-06-20 07:10:10|602.6|602.4|603.7|602.8|603.7|602.8|602.6|602.4|1632
1655709020000|2022-06-20 07:10:20|603.8|602.7|603.3|602.5|603.8|602.7|603|602.3|0
1655709030000|2022-06-20 07:10:30|603.4|602.6|603.3|602.6|603.5|602.6|603.2|602.6|0
1655709040000|2022-06-20 07:10:40|603.4||603.4||603.5||603.2||0
1655709050000|2022-06-20 07:10:50|603.3|602.7|603.2|602.7|603.3|602.7|603|602.7|0
1655709060000|2022-06-20 07:11:00|603.1|602.8|603.7|602.9|603.7|602.9|603.1|602.8|37
1655709070000|2022-06-20 07:11:10|603.6|603|603.6|602.9|603.7|603|603.5|602.9|0
1655709080000|2022-06-20 07:11:20|603.5|602.8|602.8|602.3|603.5|602.8|602.7|602|2827
1655709090000|2022-06-20 07:11:30|602.7|601.9|602.7|602.1|603|602.4|602.5|601.8|1890
1655709100000|2022-06-20 07:11:40|602.6|602|603.6|603|603.7|603|602.5|601.8|4554
1655709110000|2022-06-20 07:11:50|603.5|603.1|603.7|603.1|603.8|603.1|603.4|603.1|0
1655709120000|2022-06-20 07:12:00|603.6|603|603.1|602.7|603.7|603|603.1|602.5|114
1655709130000|2022-06-20 07:12:10|603.3|602.8|603.4|602.8|603.7|602.9|603.2|602.7|400
1655709140000|2022-06-20 07:12:20|603.5|602.7|602.5|601.7|603.5|602.7|602.3|601.6|5587
1655709150000|2022-06-20 07:12:30|602.4|601.6|602.1|601.4|602.4|601.7|602.1|601.4|0
1655709160000|2022-06-20 07:12:40|602|601.2|601.9|601|602|601.2|601.9|601|0
1655709170000|2022-06-20 07:12:50|601.8|601.1|601.7|600.9|601.9|601.1|601.3|600.6|6276
1655709180000|2022-06-20 07:13:00|601.9|601|602.8|602.1|602.8|602.1|601.8|600.9|2000
1655709190000|2022-06-20 07:13:10|602.9|602.2|603|602.4|603|602.4|602.9|602.2|0
1655709200000|2022-06-20 07:13:20|602.9|602.5|602.3|601.7|602.9|602.6|602.1|601.6|25848
1655709210000|2022-06-20 07:13:30|602.5|601.8|602.3|601.9|602.5|601.9|602.3|601.7|0
1655709220000|2022-06-20 07:13:40|602.2|601.7|602|601.5|602.3|601.7|601.8|601.2|4531
1655709230000|2022-06-20 07:13:50|602.2|601.6|602.7|602|602.7|602|602.2|601.6|170
1655709240000|2022-06-20 07:14:00|602.8|602.1|603|602.2|603|602.4|602.8|602.1|0
1655709250000|2022-06-20 07:14:10|602.9|602.1|602.8|602.3|602.9|602.3|602.8|602|0
1655709260000|2022-06-20 07:14:20|603|602.4|603|602.4|603|602.4|602.9|602.4|0
1655709270000|2022-06-20 07:14:30|602.9|602.5|603|602.5|603|602.5|602.9|602.5|0
1655709280000|2022-06-20 07:14:40|602.9||602.9||602.9||602.9||0
1655709290000|2022-06-20 07:14:50|602.8|602.3|602.3|602|602.9|602.3|602.2|601.6|536
1655709300000|2022-06-20 07:15:00|602.2|601.6|602.2|601.8|602.2|601.8|602.1|601.5|5
1655709310000|2022-06-20 07:15:10|602.3|601.9|601.9|601.3|602.6|602.3|601.9|601.2|1481
1655709320000|2022-06-20 07:15:20|602|601.4|601.9|601.4|602.4|601.9|601.9|601.3|0
1655709330000|2022-06-20 07:15:30|602|601.5|601.6|601.2|602.1|601.6|601.6|601.2|808
1655709340000|2022-06-20 07:15:40|601.7|601.1|601.2|600.7|601.8|601.1|601.2|600.7|2449
1655709350000|2022-06-20 07:15:50|601.1|600.6|600.2|599.5|601.1|600.6|600.2|599.5|2518
1655709360000|2022-06-20 07:16:00|600.1|599.6|600.9|600.4|601|600.5|600|599.6|1766
1655709370000|2022-06-20 07:16:10|601|600.5|601|600.4|601|600.5|600.8|600.1|0
1655709380000|2022-06-20 07:16:20|601.1|600.5|600.8|600.2|601.1|600.6|600.8|600.2|1000
1655709390000|2022-06-20 07:16:30|601|600.3|601|600.5|601|600.5|601|600.3|0
1655709400000|2022-06-20 07:16:40|600.9|600.4|600.9|600.4|600.9|600.5|600.9|600.4|0
1655709410000|2022-06-20 07:16:50|600.8|600.1|600.9|600.3|600.9|600.3|600.3|599.9|2604
1655709420000|2022-06-20 07:17:00|601|600.4|600.8|600.2|601|600.4|600.5|599.8|0
1655709430000|2022-06-20 07:17:10|600.7|600.1|600.7|600.2|600.9|600.3|600.6|600|0
1655709440000|2022-06-20 07:17:20|600.8|600.3|600|599.4|600.8|600.3|600|599.4|0
1655709450000|2022-06-20 07:17:30||599.5||599.6||599.7||599.4|0
1655709460000|2022-06-20 07:17:40|600.2|599.7|599.7|599.2|600.2|599.7|599.7|599.1|5200
1655709470000|2022-06-20 07:17:50|599.8|599.3|600.5|599.8|600.6|599.8|599.8|599.3|4084
1655709480000|2022-06-20 07:18:00|600.6||600.6||600.6||600.4||0
1655709490000|2022-06-20 07:18:10|600.5||600.5||600.5||600.5||0
1655709500000|2022-06-20 07:18:20|600.6||600.4||600.6||600.4||0
1655709510000|2022-06-20 07:18:30|600.7|600|601|600.3|601|600.3|600.7|600|35
1655709520000|2022-06-20 07:18:40||600.4||600.4||600.5||600.4|0
1655709530000|2022-06-20 07:18:50|601.2|600.5|601.8|601|601.8|601|601.2|600.5|1571
1655709540000|2022-06-20 07:19:00|601.9|601.2|602.3|601.5|602.4|601.6|601.7|601.2|36
1655709550000|2022-06-20 07:19:10|602.4|601.6|602.3|601.6|602.4|601.6|602.3|601.5|0
1655709560000|2022-06-20 07:19:20|602.4|601.7|602.6|601.7|602.7|601.7|602.4|601.7|0
1655709570000|2022-06-20 07:19:30|602.5|601.8|602.7|601.9|602.7|601.9|602.5|601.8|0
1655709580000|2022-06-20 07:19:40|602.8|602|602.8|602.3|603|602.3|602.7|602|1508
1655709590000|2022-06-20 07:19:50|603.1|602.4|603.5|602.8|603.5|602.8|603.1|602.4|46
1655709600000|2022-06-20 07:20:00|603.4|602.7|603.9|603|603.9|603.2|603.2|602.7|1761
1655709610000|2022-06-20 07:20:10|604|603.1|604.3|603.5|604.8|604|604|603.1|2500
1655709620000|2022-06-20 07:20:20|604.4|604|604.3|603.8|604.9|604.8|603.8|603.7|12116
1655709630000|2022-06-20 07:20:30|604.5|603.9|604.4|603.9|604.5|603.9|604.4|603.8|0
1655709640000|2022-06-20 07:20:40|604.2|603.8|604.4|603.8|604.6|604.3|604.1|603.6|9767
1655709650000|2022-06-20 07:20:50|604.3|603.7|603.9|603.2|604.3|603.7|603.9|603.2|0
1655709660000|2022-06-20 07:21:00|603.8|603.1|603.8|603|603.8|603.3|603.8|603|0
1655709670000|2022-06-20 07:21:10|603.7|602.9|604.2|603.4|604.3|603.6|603.4|602.8|1742
1655709680000|2022-06-20 07:21:20|604.1|603.3|604.1|603.5|604.2|603.5|604.1|603.3|0
1655709690000|2022-06-20 07:21:30|604|603.4|604.1|603.5|604.1|603.5|603.8|603.3|0
1655709700000|2022-06-20 07:21:40|604|603.4|604.1|603.5|604.1|603.8|604|603.4|0
1655709710000|2022-06-20 07:21:50|604|603.4|604.1|603.5|604.1|603.6|604|603.4|0
1655709720000|2022-06-20 07:22:00|604.2|603.6|604.6|604.1|604.8|604.2|604.1|603.6|834
1655709730000|2022-06-20 07:22:10|604.5|603.8|604.5|603.9|604.5|603.9|604.2|603.6|1494
1655709740000|2022-06-20 07:22:20|604.7|604|604.5|604.1|604.8|604.2|604.5|603.9|1402
1655709750000|2022-06-20 07:22:30|604.4|604|604.4|603.8|604.5|604|604.3|603.7|0
1655709760000|2022-06-20 07:22:40|604.3|603.7|604.2|603.6|604.5|603.8|604.2|603.6|0
1655709770000|2022-06-20 07:22:50|604.1|603.7|604.3|603.7|604.3|603.8|604.1|603.6|0
1655709780000|2022-06-20 07:23:00|604.4|603.8|604.1|603.6|604.4|604|604.1|603.5|0
1655709790000|2022-06-20 07:23:10|604|603.5|603.8|603.3|604|603.5|603.7|603.2|1066
1655709800000|2022-06-20 07:23:20|604|603.4|604.3|603.9|604.5|603.9|603.8|603.4|2863
1655709810000|2022-06-20 07:23:30|604|603.8|604.6|604|604.8|604.3|604|603.8|869
1655709820000|2022-06-20 07:23:40|604.7|604.1|604.6|604.1|604.7|604.2|604.6|604|250
1655709830000|2022-06-20 07:23:50|604.5|604|604.4|604.1|604.5|604.1|604.4|604|0
1655709840000|2022-06-20 07:24:00|604.3|604|604|603.7|604.3|604|603.9|603.4|2810
1655709850000|2022-06-20 07:24:10|603.9|603.6|603.9|603.5|604|603.6|603.9|603.4|0
1655709860000|2022-06-20 07:24:20|604|603.6|604.7|604|604.8|604.1|603.8|603.6|1859
1655709870000|2022-06-20 07:24:30||604.1||604.1||604.1||603.9|0
1655709880000|2022-06-20 07:24:40|604.6|604|603.6|603.1|604.6|604|603.6|603.1|600
1655709890000|2022-06-20 07:24:50|603.7|603.2|603.7|603.2|603.8|603.3|603.7|603.1|0
1655709900000|2022-06-20 07:25:00|603.8|603.3|604.4|603.8|604.5|604|603.8|603.3|458
1655709910000|2022-06-20 07:25:10|604.3|603.7|604|603.5|604.3|603.7|604|603.4|1000
1655709920000|2022-06-20 07:25:20|603.9|603.4|604|603.5|604|603.5|603.9|603.4|400
1655709930000|2022-06-20 07:25:30|604.1|603.4|603.7|603.3|604.1|603.6|603.7|603.3|0
1655709940000|2022-06-20 07:25:40|603.6|603.2|603.4|602.9|603.6|603.2|603.3|602.9|3865
1655709950000|2022-06-20 07:25:50|603.3|602.8|603.1|602.6|603.3|602.8|603|602.6|768
1655709960000|2022-06-20 07:26:00|603|602.3|602.9|602.4|603|602.4|602.7|602.3|936
1655709970000|2022-06-20 07:26:10|603|602.5|603.3|602.8|603.3|602.9|603|602.5|743
1655709980000|2022-06-20 07:26:20|603.5|602.9|603.9|603.2|603.9|603.3|603.5|602.9|446
1655709990000|2022-06-20 07:26:30|604|603.3|604.1|603.4|604.1|603.5|604|603.3|0
1655710000000|2022-06-20 07:26:40||603.5||603.5||603.5||603.5|0
1655710010000|2022-06-20 07:26:50||603.4||603.6||603.6||603.4|0
1655710020000|2022-06-20 07:27:00||603.7||603.7||603.7||603.7|0
1655710030000|2022-06-20 07:27:10|604.3|603.8|604.4|603.9|604.4|604|604.1|603.6|478
1655710040000|2022-06-20 07:27:20||603.8||604||604||603.8|0
1655710050000|2022-06-20 07:27:30|604.6|604.1|604.8|604.3|605|604.5|604.6|604.1|2192
1655710060000|2022-06-20 07:27:40|604.7|604.2|604.4|604|604.7|604.2|604.4|604|2079
1655710070000|2022-06-20 07:27:50|604.1|604.1|604.6|604.2|604.6|604.2|604.1|604.1|646
1655710080000|2022-06-20 07:28:00|604.7|604.1|604.7|604.2|604.8|604.3|604.7|604.1|400
1655710090000|2022-06-20 07:28:10||604.1||604.3||604.3||604.1|0
1655710100000|2022-06-20 07:28:20||604.2||604.4||604.4||604.1|8
1655710110000|2022-06-20 07:28:30|604.9|604.5|604.8|604.5|605|604.6|604.8|604.5|750
1655710120000|2022-06-20 07:28:40|604.9|604.6|604.8|604.4|605|604.6|604.6|604.4|0
1655710130000|2022-06-20 07:28:50|604.9|604.5|604.8|604.4|605|604.5|604.7|604.4|0
1655710140000|2022-06-20 07:29:00|604.7|604.2|606.5|605.9|606.5|605.9|604.5|604.2|45515
1655710150000|2022-06-20 07:29:10|606.4|606|605.4|605|606.4|606|605.4|605|4150
1655710160000|2022-06-20 07:29:20|605.3|604.9|605.2|604.7|605.4|605|605.1|604.7|3043
1655710170000|2022-06-20 07:29:30|605.3|604.8|605.3|604.8|605.4|604.8|605.3|604.8|0
1655710180000|2022-06-20 07:29:40|605.2|604.7|604.5|603.9|605.2|604.7|604.5|603.8|3673
1655710190000|2022-06-20 07:29:50||603.8||603.8||603.8||603.7|0
1655710200000|2022-06-20 07:30:00|604.4|603.9|604|603.7|604.4|604|604|603.7|0
1655710210000|2022-06-20 07:30:10|604.1|603.8|604.1|603.7|604.3|604|604|603.7|10544
1655710230000|2022-06-20 07:30:30|604|603.6|603.6|603.1|604|603.6|603.6|602.9|1180
1655710240000|2022-06-20 07:30:40|603.5|603.2|603.6|603.1|603.6|603.2|603.5|603.1|182
1655710250000|2022-06-20 07:30:50|603.7|603.2|604.4|603.8|604.4|603.8|603.7|603.2|1635
1655710260000|2022-06-20 07:31:00|604.5|603.9|604.6|604.1|604.7|604.1|604.5|603.9|0
1655710280000|2022-06-20 07:31:20|604.7|604.2|604.6|604.1|605|604.6|604.5|604|394
1655710290000|2022-06-20 07:31:30|604.7|604.2|604.7|604.1|604.8|604.3|604.6|604.1|425
1655710300000|2022-06-20 07:31:40|604.6|604.2|604.5|604|604.6|604.2|604.5|604|0
1655710320000|2022-06-20 07:32:00||604.1||604.2||604.2||604.1|0
1655710330000|2022-06-20 07:32:10|604.7|604.3|605.1|604.5|605.2|604.7|604.7|604.3|722
1655710340000|2022-06-20 07:32:20|605|604.3|604.6|604.2|605|604.3|604.6|604.2|405
1655710350000|2022-06-20 07:32:30|604.5|604|604.5|604|604.5|604.1|604.2|603.8|1867
1655710360000|2022-06-20 07:32:40|604.6|603.9|604.6|604.1|604.6|604.1|604.6|603.9|0
1655710370000|2022-06-20 07:32:50|604.5|604.2|604.4|603.9|604.5|604.2|604.2|603.8|0
1655710380000|2022-06-20 07:33:00|604.3|603.8|604.7|604.2|604.8|604.3|604|603.8|4487
1655710390000|2022-06-20 07:33:10|604.8|604.3|604.8|604.4|604.8|604.4|604.7|604.2|0
1655710400000|2022-06-20 07:33:20|605|604.5|604.9|604.4|605|604.5|604.7|604.4|0
1655710410000|2022-06-20 07:33:30|604.8|604.5|605|604.5|605|604.5|604.8|604.5|100
1655710420000|2022-06-20 07:33:40||604.6||604.5||604.7||604.5|1011
1655710430000|2022-06-20 07:33:50|604.9|604.4|604.9|604.4|604.9|604.4|604.8|604.4|0
1655710440000|2022-06-20 07:34:00|604.8||604.9||604.9||604.8||0
1655710450000|2022-06-20 07:34:10|604.8|604.5|605|604.4|605|604.7|604.8|604.4|186
1655710460000|2022-06-20 07:34:20|604.9|604.5|605|604.5|605|604.5|604.9|604.4|0
1655710470000|2022-06-20 07:34:30|604.9|604.4|604.9|604.4|605|604.5|604.9|604.4|0
1655710480000|2022-06-20 07:34:40|605|604.5|605|604.5|605|604.5|605|604.4|0
1655710490000|2022-06-20 07:34:50|604.9|604.4|604.8|604.5|604.9|604.5|604.8|604.4|0
1655710500000|2022-06-20 07:35:00|604.7|604.4|604.5|604.3|604.7|604.4|604.5|604.3|5459
1655710510000|2022-06-20 07:35:10|604.7|604.4|604.8|604.4|605|604.6|604.7|604.3|3382
1655710520000|2022-06-20 07:35:20|604.7||604.8||604.8||604.7||0
1655710530000|2022-06-20 07:35:30||604.5||604.5||604.5||604.5|0
1655710540000|2022-06-20 07:35:40|605|604.6|605.1|604.6|605.1|604.7|605|604.6|5000
1655710550000|2022-06-20 07:35:50|605|604.7|604.8|604.5|605.2|604.8|604.6|604.3|1637
1655710560000|2022-06-20 07:36:00||604.6||604.5||604.6||604.5|0
1655710580000|2022-06-20 07:36:20|604.9|604.6|605|604.7|605.2|604.7|604.9|604.6|2556
1655710590000|2022-06-20 07:36:30|604.9|604.6|604.7|604.3|604.9|604.6|604.6|604.3|1946
1655710600000|2022-06-20 07:36:40|604.8|604.2|604.8|604.4|604.9|604.4|604.8|604.2|0
1655710620000|2022-06-20 07:37:00|604.9||604.9||604.9||604.9||0
1655710630000|2022-06-20 07:37:10|605|604.5|605.3|604.9|605.5|604.9|605|604.5|2719
1655710650000|2022-06-20 07:37:30|605.2||605.1||605.3||605.1||0
1655710660000|2022-06-20 07:37:40|605.3|605|605.3|604.9|605.5|605.1|605.2|604.9|1208
1655710670000|2022-06-20 07:37:50|605.4|605|605.4|605|605.8|605.3|605.2|605|1601
1655710680000|2022-06-20 07:38:00|605.5||605.4||605.6||605.4||0
1655710700000|2022-06-20 07:38:20||605.3||605.3||605.3||605.3|4109
1655710710000|2022-06-20 07:38:30|605.6|605.4|605.9|605.4|606.1|605.5|605.6|605.4|1434
1655710720000|2022-06-20 07:38:40|605.8|605.5|605.6|605.3|605.8|605.5|605.5|605.2|8931
1655710730000|2022-06-20 07:38:50|605.8|605.4|605.8|605.3|605.8|605.5|605.7|605.3|100
1655710740000|2022-06-20 07:39:00|605.9|605.4|606.1|605.6|606.4|605.9|605.9|605.4|3465
1655710750000|2022-06-20 07:39:10|606|605.7|606.3|606|606.3|606|606|605.7|500
1655710760000|2022-06-20 07:39:20|606.5|606.1|607|606.6|607.2|606.6|606.5|606.1|461
1655710770000|2022-06-20 07:39:30|607.1|606.7|607.1|606.6|607.1|606.7|607.1|606.6|0
1655710780000|2022-06-20 07:39:40|607||606.9||607||606.9||500
1655710790000|2022-06-20 07:39:50|606.8|606.7|607.2|606.9|607.5|607.1|606.8|606.7|4763
1655710800000|2022-06-20 07:40:00|607.3|607|607.4|607|607.4|607|607.3|607|0
1655710810000|2022-06-20 07:40:10|607.3|607.2|607.4|607.2|607.4|607.2|607.3|607.2|0
1655710840000|2022-06-20 07:40:40|607.5|607.3|607.7|607.2|607.8|607.3|607.5|607.2|1898
1655710850000|2022-06-20 07:40:50||607.3||607.3||607.3||607.3|0
1655710860000|2022-06-20 07:41:00|607.8|607.2|608.5|608.1|608.6|608.1|607.8|607.2|1838
1655710870000|2022-06-20 07:41:10|608.6|608|607.7|607.2|608.6|608.2|607.7|607.1|5356
1655710880000|2022-06-20 07:41:20|607.6|607.4|607.6|607.4|607.6|607.4|607.6|607.4|0
1655710890000|2022-06-20 07:41:30|607.7||607.7||607.7||607.6||0
1655710900000|2022-06-20 07:41:40|607.8|607.5|607.9|607.7|607.9|607.7|607.8|607.5|1868
1655710910000|2022-06-20 07:41:50|608.1|607.8|608.3|607.8|608.3|607.8|608.1|607.7|1458
1655710920000|2022-06-20 07:42:00|608.4|607.9|608.7|608.3|608.8|608.5|608.4|607.9|3027
1655710930000|2022-06-20 07:42:10|608.8|608.1|608.5|607.8|608.8|608.1|608.2|607.8|1253
1655710940000|2022-06-20 07:42:20|608.4|607.9|608.6|608.1|608.8|608.3|608.4|607.9|1911
1655710950000|2022-06-20 07:42:30|608.7|608.4|608.8|608.5|608.8|608.7|608.7|608.4|861
1655710980000|2022-06-20 07:43:00||608.6||608.6||608.6||608.6|0
1655711000000|2022-06-20 07:43:20|609|608.7|608.6|608.3|609.3|608.7|608.6|608.1|5007
1655711010000|2022-06-20 07:43:30|608.8|608.4|608.8|608.3|608.8|608.4|608.8|608.3|0
1655711030000|2022-06-20 07:43:50||608.5||608.5||608.5||608.5|0
1655711040000|2022-06-20 07:44:00||608.4||608.5||608.5||608.3|0
1655711070000|2022-06-20 07:44:30|608.9|608.6|609.1|608.8|609.3|608.8|608.9|608.6|1457
1655711080000|2022-06-20 07:44:40|||||||||8
1655711130000|2022-06-20 07:45:30|609|608.7|609.1|608.6|609.1|608.7|608.8|608.6|2234
1655711140000|2022-06-20 07:45:40|609.2|608.7|609.4|608.8|609.5|608.8|609.2|608.7|1699
1655711160000|2022-06-20 07:46:00|609.3|608.9|609.3|609|609.3|609|609.1|608.9|0
1655711170000|2022-06-20 07:46:10|609.2|608.9|609.3|609|609.3|609|609.2|608.9|1397
1655711180000|2022-06-20 07:46:20|609.2||609.2||609.2||609.2||0
1655711190000|2022-06-20 07:46:30|609.1|608.9|609.3|609.1|609.3|609.1|609|608.9|1588
1655711210000|2022-06-20 07:46:50|609.2|609|609|608.8|609.2|609|609|608.8|609
1655711220000|2022-06-20 07:47:00|608.9|608.7|608.8|608.3|608.9|608.7|608.8|608.3|1244
1655711230000|2022-06-20 07:47:10|608.7|608.2|608.8|608.5|608.8|608.5|608.6|608.2|4256
1655711240000|2022-06-20 07:47:20|608.7||608.7||608.8||608.7||0
1655711250000|2022-06-20 07:47:30|608.6|608.3|608.7|608.3|608.8|608.5|608.4|608.1|4271
1655711260000|2022-06-20 07:47:40|608.8|608.4|609|608.5|609|608.5|608.8|608.4|469
1655711270000|2022-06-20 07:47:50|608.9|608.6|608.6|608.3|608.9|608.6|608.6|608.3|574
1655711280000|2022-06-20 07:48:00|608.5|608.4|608.6|608.4|608.6|608.4|608.5|608.4|0
1655711310000|2022-06-20 07:48:30|608.8|608.5|608.8|608.5|608.8|608.6|608.8|608.5|1000
1655711330000|2022-06-20 07:48:50|608.9|608.6|608.8|608.5|609.1|608.6|608.7|608.5|996
1655711340000|2022-06-20 07:49:00|608.9|608.6|608.9|608.6|609|608.6|608.9|608.6|0
1655711370000|2022-06-20 07:49:30|608.8|608.5|608.9|608.6|608.9|608.7|608.5|608.3|6785
1655711380000|2022-06-20 07:49:40|608.6|608.5|608.9|608.7|608.9|608.7|608.6|608.4|1200
1655711390000|2022-06-20 07:49:50|609|608.8|609.2|609|609.3|609|609|608.8|1886
1655711410000|2022-06-20 07:50:10|609.3|609.1|609.4|609.2|609.4|609.2|609.3|609.1|450
1655711420000|2022-06-20 07:50:20|609.3|609.1|610|609.8|610|609.8|609.3|609.1|3386
1655711430000|2022-06-20 07:50:30|609.9|609.7|609.9|609.7|609.9|609.8|609.8|609.7|1427
1655711440000|2022-06-20 07:50:40|610|609.8|610.2|609.8|610.2|609.9|610|609.8|2287
1655711450000|2022-06-20 07:50:50|610.1|609.7|610|609.7|610.2|609.7|610|609.7|0
1655711480000|2022-06-20 07:51:20|610.1|609.8|610|609.7|610.2|609.8|610|609.7|587
1655711490000|2022-06-20 07:51:30|610.1||610||610.1||610||0
1655711500000|2022-06-20 07:51:40|609.9|609.6|609.7|609.6|609.9|609.7|609.7|609.5|1786
1655711510000|2022-06-20 07:51:50|609.8||609.8||609.8||609.8||495
1655711540000|2022-06-20 07:52:20||609.7||609.7||609.7||609.7|0
1655711550000|2022-06-20 07:52:30|610|609.8|610.3|609.9|610.4|610|610|609.8|3277
1655711560000|2022-06-20 07:52:40|610.2|609.8|609.8|609.2|610.2|609.8|609.7|609.1|2591
1655711570000|2022-06-20 07:52:50||609.3||609.2||609.3||609.2|0
1655711580000|2022-06-20 07:53:00|609.7|609.1|609.5|609|609.7|609.1|609.4|608.9|0
1655711590000|2022-06-20 07:53:10||609.1||609.1||609.1||609.1|0
1655711600000|2022-06-20 07:53:20|609.4|609|609.3|609|609.4|609|609.1|608.9|0
1655711610000|2022-06-20 07:53:30|609.2|608.9|609.5|608.9|609.5|608.9|609.2|608.9|0
1655711620000|2022-06-20 07:53:40||609||608.9||609||608.9|0
1655711640000|2022-06-20 07:54:00|609.6|609|610.1|609.6|610.1|609.6|609.6|609|6081
1655711650000|2022-06-20 07:54:10|610|609.7|610.1|609.7|610.1|609.7|610|609.7|0
1655711660000|2022-06-20 07:54:20|610|609.6|610.3|609.7|610.3|609.7|609.9|609.4|2000
1655711670000|2022-06-20 07:54:30|610.2|609.8|610.2|609.8|610.2|609.8|610.2|609.8|0
1655711690000|2022-06-20 07:54:50|610.1|609.7|610.2|609.8|610.2|609.8|610.1|609.7|78
1655711700000|2022-06-20 07:55:00|610.1|609.7|609.8|609.4|610.1|609.7|609.7|609.2|989
1655711710000|2022-06-20 07:55:10|609.9|609.5|610|609.6|610|609.6|609.6|609.1|683
1655711720000|2022-06-20 07:55:20|609.9|609.5|610|609.6|610|609.6|609.9|609.4|0
1655711730000|2022-06-20 07:55:30|609.8|609.4|609.8|609.4|609.8|609.4|609.7|609.4|500
1655711740000|2022-06-20 07:55:40||609.5||609.4||609.6||609.4|0
1655711750000|2022-06-20 07:55:50||609.5||609.4||609.6||609.4|8
1655711760000|2022-06-20 07:56:00||609.5||609.5||609.5||609.4|0
1655711770000|2022-06-20 07:56:10|610|609.6|610|609.5|610|609.7|609.9|609.4|4900
1655711780000|2022-06-20 07:56:20||609.6||609.6||609.6||609.6|0
1655711800000|2022-06-20 07:56:40||609.7||609.7||609.7||609.7|0
1655711830000|2022-06-20 07:57:10|609.9|609.8|609.6|609.3|609.9|609.8|609.6|609.3|1201
1655711850000|2022-06-20 07:57:30|609.5|609.2|609.4|609.1|609.5|609.2|609.4|609.1|485
1655711860000|2022-06-20 07:57:40|609.5|609.2|609.5|609.1|609.6|609.2|609.5|609.1|0
1655711870000|2022-06-20 07:57:50|609.4|609.2|609.4|609.1|609.4|609.2|609.4|609.1|0
1655711880000|2022-06-20 07:58:00|609.5|609.2|609.6|609.3|609.6|609.3|609.5|609.2|41
1655711900000|2022-06-20 07:58:20|609.7|609.4|609.9|609.5|609.9|609.5|609.7|609.3|1059
1655711910000|2022-06-20 07:58:30|609.8|609.4|609.3|609|609.8|609.4|609.3|609|1753
1655711920000|2022-06-20 07:58:40|609.4|609.1|609.8|609.4|609.8|609.4|609.4|609|5000
1655711930000|2022-06-20 07:58:50||609.3||609.4||609.4||609.3|0
1655711960000|2022-06-20 07:59:20|609.7|609.3|609.3|609.1|609.7|609.3|609.3|609.1|1463
1655711970000|2022-06-20 07:59:30|609.4|609.2|609.5|609.2|609.6|609.2|609.4|609.2|0
1655711980000|2022-06-20 07:59:40||609.1||609.1||609.1||609.1|0
1655711990000|2022-06-20 07:59:50|609.3|609|609.3|608.9|609.3|609|609.1|608.9|121
1655712000000|2022-06-20 08:00:00|609.2|608.8|609.2|608.7|609.2|608.8|609.1|608.6|62
1655712010000|2022-06-20 08:00:10|609|608.8|609|608.5|609.2|608.8|609|608.5|657
1655712020000|2022-06-20 08:00:20|609.2|608.6|609|608.8|609.3|608.9|609|608.5|10981
1655712030000|2022-06-20 08:00:30|609.2|608.9|609.1|608.8|609.3|608.9|609|608.8|450
1655712040000|2022-06-20 08:00:40|609.2||609.1||609.4||609.1||1000
1655712050000|2022-06-20 08:00:50|609|608.7|609|608.7|609|608.7|608.9|608.7|499
1655712060000|2022-06-20 08:01:00|609.1|608.8|609.1|608.7|609.1|608.8|609.1|608.7|916
1655712080000|2022-06-20 08:01:20|609|608.8|609|608.7|609|608.8|609|608.7|0
1655712090000|2022-06-20 08:01:30|608.9|608.6|608.8|608.6|608.9|608.6|608.7|608.4|3790
1655712100000|2022-06-20 08:01:40|608.9|608.7|608.9|608.6|609|608.7|608.9|608.6|0
1655712110000|2022-06-20 08:01:50|608.8|608.5|608.7|608.4|608.8|608.5|608.5|608.3|4185
1655712120000|2022-06-20 08:02:00|608.8||608.8||608.8||608.7||0
1655712150000|2022-06-20 08:02:30|608.6|608.5|609.2|608.7|609.2|608.7|608.6|608.5|5208
1655712160000|2022-06-20 08:02:40|609.1|608.8|609.4|608.9|609.4|608.9|608.9|608.8|1000
1655712170000|2022-06-20 08:02:50|609.2|609.1|609|608.6|609.2|609.1|609|608.6|343
1655712180000|2022-06-20 08:03:00|609.1|608.7|609.5|609.1|609.5|609.2|609.1|608.7|10526
1655712190000|2022-06-20 08:03:10|609.4|609|609.5|609.2|609.5|609.2|609.3|609|0
1655712200000|2022-06-20 08:03:20|609.4|609.1|609.3|609|609.4|609.1|609.2|609|776
1655712230000|2022-06-20 08:03:50|609.4|609.1|609.5|609.1|609.5|609.2|609.4|609.1|9
1655712240000|2022-06-20 08:04:00||609.2||609.2||609.2||609.2|0
1655712270000|2022-06-20 08:04:30|609.4|609.1|609.2|608.8|609.4|609.1|609.1|608.7|3579
1655712280000|2022-06-20 08:04:40|609.3|608.7|609.3|608.7|609.3|608.7|609.3|608.7|0
1655712310000|2022-06-20 08:05:10|609.2|608.6|609|608.5|609.2|608.6|608.9|608.5|0
1655712320000|2022-06-20 08:05:20|608.9|608.7|609|608.7|609|608.7|608.9|608.7|0
1655712340000|2022-06-20 08:05:40|608.9|608.6|608.6|608.3|608.9|608.7|608.6|608.3|800
1655712360000|2022-06-20 08:06:00|608.7|608.4|608.7|608.4|608.7|608.5|608.6|608.3|1231
1655712370000|2022-06-20 08:06:10|608.6||608.6||608.6||608.6||0
1655712420000|2022-06-20 08:07:00|608.4|608.3|608.9|608.7|608.9|608.7|608.4|608.3|16430
1655712430000|2022-06-20 08:07:10|608.8||608.8||608.8||608.8||0
1655712440000|2022-06-20 08:07:20|608.9||608.9||608.9||608.9||69
1655712450000|2022-06-20 08:07:30|609.1|608.8|609.1|608.8|609.1|608.8|609.1|608.7|3000
1655712460000|2022-06-20 08:07:40|609.2|608.9|609.3|608.9|609.5|609.1|609.2|608.9|450
1655712470000|2022-06-20 08:07:50|609.2|609|609.6|609.4|609.6|609.4|609.2|609|1705
1655712480000|2022-06-20 08:08:00|609.7|609.5|609.8|609.5|609.8|609.6|609.7|609.5|1140
1655712490000|2022-06-20 08:08:10|609.9|609.6|610.1|609.8|610.1|609.9|609.9|609.6|3396
1655712500000|2022-06-20 08:08:20|610.2|609.9|610.2|610|610.2|610.1|610.2|609.8|2368
1655712510000|2022-06-20 08:08:30|610.1|609.8|610.2|609.8|610.2|609.9|610.1|609.8|2583
1655712520000|2022-06-20 08:08:40||609.9||609.9||609.9||609.9|0
1655712530000|2022-06-20 08:08:50|610.3|610|610.3|610|610.3|610.2|610.3|610|1570
1655712540000|2022-06-20 08:09:00|610.2||610.3||610.3||610.2||0
1655712550000|2022-06-20 08:09:10||610.1||610.1||610.1||610.1|0
1655712560000|2022-06-20 08:09:20||610.2||610.1||610.2||610.1|2857
1655712590000|2022-06-20 08:09:50|610.4|610.2|610.4|610.2|610.6|610.3|610.3|610.1|2639
1655712600000|2022-06-20 08:10:00|610.6|610.3|610.8|610.6|610.8|610.6|610.6|610.3|8675
1655712610000|2022-06-20 08:10:10|610.7|610.5|610.8|610.5|610.8|610.5|610.7|610.4|881
1655712620000|2022-06-20 08:10:20|610.7|610.6|610.7|610.5|610.8|610.6|610.6|610.4|755
1655712670000|2022-06-20 08:11:10||610.6||610.6||610.6||610.6|271
1655712680000|2022-06-20 08:11:20|610.6|610.5|610.1|609.8|610.6|610.5|610.1|609.6|1576
1655712690000|2022-06-20 08:11:30|610.2||610.2||610.2||610.1||0
1655712700000|2022-06-20 08:11:40|610.1|609.7|609.7|609.3|610.1|609.7|609.6|609.3|1235
1655712710000|2022-06-20 08:11:50|609.6|609.2|609.5|609.2|609.7|609.2|609.4|609|0
1655712720000|2022-06-20 08:12:00|609.4||609.5||609.6||609.4||0
1655712730000|2022-06-20 08:12:10|609.4|609|609.3|609|609.5|609.1|609.2|608.8|200
1655712740000|2022-06-20 08:12:20|609.4||609.4||609.4||609.3||0
1655712750000|2022-06-20 08:12:30|609.3||609.3||609.3||609.3||0
1655712760000|2022-06-20 08:12:40|609.4|609.1|609.2|608.8|609.5|609.3|609.1|608.8|1478
1655712800000|2022-06-20 08:13:20||608.9||608.9||608.9||608.9|0
1655712810000|2022-06-20 08:13:30|609.1|608.8|609|608.8|609.1|608.8|608.9|608.6|2233
1655712820000|2022-06-20 08:13:40|608.9|608.7|608.5|608.1|608.9|608.7|608.5|608|802
1655712830000|2022-06-20 08:13:50|608.6||608.6||608.6||608.6||0
1655712840000|2022-06-20 08:14:00|608.5||608.5||608.5||608.5||0
1655712850000|2022-06-20 08:14:10|608.6|608.2|608.5|608.3|608.7|608.5|608.5|608.1|4652
1655712880000|2022-06-20 08:14:40|608.4|608.2|608.5|608|608.5|608.2|608.4|608|20
1655712890000|2022-06-20 08:14:50||608.1||608.1||608.1||608.1|0
1655712900000|2022-06-20 08:15:00|608|607.9|608.4|608.1|608.5|608.1|608|607.8|5300
1655712910000|2022-06-20 08:15:10|608.5|608.2|608.5|608.1|608.5|608.2|608.4|608.1|500
1655712920000|2022-06-20 08:15:20|608.4||608.5||608.5||608.4||0
1655712930000|2022-06-20 08:15:30|608.4||608.4||608.4||608.4||0
1655712940000|2022-06-20 08:15:40|608.3|608|608.2|607.7|608.3|608|608.2|607.7|183
1655712950000|2022-06-20 08:15:50|608.1|607.6|607.8|607.2|608.1|607.6|607.8|607.2|260
1655712970000|2022-06-20 08:16:10|607.9|607.3|607.9|607.3|607.9|607.3|607.9|607.2|0
1655712980000|2022-06-20 08:16:20|607.8||607.7||607.8||607.7||0
1655712990000|2022-06-20 08:16:30|607.6||607.6||607.6||607.5||20
1655713000000|2022-06-20 08:16:40|607.5|607.2|607.3|606.8|607.5|607.2|607.3|606.6|430
1655713010000|2022-06-20 08:16:50|607.2|606.9|606.8|606.5|607.2|606.9|606.8|606.2|2446
1655713030000|2022-06-20 08:17:10|606.7|606.4|606.8|606.5|606.9|606.8|606.3|605.8|23328
1655713040000|2022-06-20 08:17:20|606.9|606.6|607.1|606.6|607.1|606.9|606.9|606.5|1804
1655713050000|2022-06-20 08:17:30|607|606.5|607|606.5|607.1|606.5|607|606.5|0
1655713060000|2022-06-20 08:17:40||606.7||606.8||606.8||606.7|0
1655713070000|2022-06-20 08:17:50|607.1|606.9|607.1|606.8|607.1|606.9|607.1|606.8|999
1655713100000|2022-06-20 08:18:20|607.2|606.9|607.4|607.1|607.5|607.4|607.2|606.9|2784
1655713110000|2022-06-20 08:18:30|607.5|607.2|607.5|607.2|607.5|607.2|607.5|607.2|0
1655713150000|2022-06-20 08:19:10|607.4|607.1|607.2|606.9|607.4|607.2|607.2|606.9|1022
1655713160000|2022-06-20 08:19:20|607.3||607.3||607.3||607.3||0
1655713180000|2022-06-20 08:19:40|607.4|607|607.3|607|607.5|607|607.3|607|1069
1655713190000|2022-06-20 08:19:50|607.4|607.1|607.7|607.3|607.8|607.4|607.4|607|2217
1655713200000|2022-06-20 08:20:00|607.8|607.4|608.3|607.7|608.3|607.8|607.8|607.4|2423
1655713210000|2022-06-20 08:20:10|608.2|607.6|608.2|607.8|608.2|607.8|608|607.6|0
1655713220000|2022-06-20 08:20:20|608.3|607.9|608.2|607.9|608.3|607.9|608.2|607.9|50
1655713230000|2022-06-20 08:20:30|608.1|607.8|607.8|607.3|608.2|607.9|607.6|607.2|4582
1655713240000|2022-06-20 08:20:40||607.4||607.4||607.4||607.4|0
1655713250000|2022-06-20 08:20:50|607.7||607.8||607.8||607.7||0
1655713260000|2022-06-20 08:21:00|607.7||607.7||607.8||607.7||30
1655713270000|2022-06-20 08:21:10|607.8||607.8||607.8||607.7||0
1655713280000|2022-06-20 08:21:20|607.9|607.5|608|607.6|608.2|607.6|607.8|607.4|5000
1655713290000|2022-06-20 08:21:30|608.1|607.7|608.1|607.7|608.3|608|608.1|607.7|456
1655713300000|2022-06-20 08:21:40|608|607.6|608.1|607.6|608.1|607.6|607.8|607.6|202
1655713310000|2022-06-20 08:21:50|608|607.7|608.2|607.9|608.3|607.9|608|607.7|300
1655713340000|2022-06-20 08:22:20|||||||||120
1655713370000|2022-06-20 08:22:50|608.3|608|608.5|608.1|608.6|608.3|608.3|608|2669
1655713380000|2022-06-20 08:23:00|608.6||608.4||608.8||608.4||0
1655713390000|2022-06-20 08:23:10|608.5|608.4|608.5|608.3|608.6|608.4|608.5|608.3|385
1655713400000|2022-06-20 08:23:20|608.6|608.2|608.4|608.1|608.6|608.2|608.3|608.1|226
1655713430000|2022-06-20 08:23:50|608.5|608.2|608.8|608.2|608.8|608.2|608.5|608.1|5350
1655713440000|2022-06-20 08:24:00|608.7|608.1|608.4|608.1|608.7|608.1|608.4|608.1|200
1655713460000|2022-06-20 08:24:20||608.2||608.2||608.2||608.2|0
1655713470000|2022-06-20 08:24:30|608.3|608.1|608.4|608.1|608.4|608.1|608.3|608.1|312
1655713480000|2022-06-20 08:24:40|608.3|608|607.9|607.6|608.3|608|607.9|607.5|2303
1655713490000|2022-06-20 08:24:50|608||608||608||607.9||0
1655713500000|2022-06-20 08:25:00|607.9||608||608||607.9||0
1655713510000|2022-06-20 08:25:10|607.9|607.7|608|607.7|608|607.7|607.9|607.7|0
1655713560000|2022-06-20 08:26:00|607.9||608||608||607.9||0
1655713570000|2022-06-20 08:26:10|607.9|607.8|609.4|608.8|609.4|608.8|607.9|607.8|17385
1655713580000|2022-06-20 08:26:20|608.9|608.7|609.2|608.8|609.4|608.8|608.9|608.6|1117
1655713590000|2022-06-20 08:26:30|609||609||609||609||0
1655713620000|2022-06-20 08:27:00||608.9||608.9||608.9||608.9|0
1655713630000|2022-06-20 08:27:10|609.2|609|609.2|609|609.2|609|609.2|609|12
1655713640000|2022-06-20 08:27:20|609.1|608.9|609.2|608.9|609.2|609|608.8|608.4|11600
1655713650000|2022-06-20 08:27:30|609.1|608.8|609.1|609|609.1|609|609.1|608.8|0
1655713660000|2022-06-20 08:27:40|609.2|609.1|609.3|609|609.6|609.2|609.2|609|3625
1655713700000|2022-06-20 08:28:20||609.1||609||609.1||609|0
1655713720000|2022-06-20 08:28:40|609.4||609.3||609.4||609.3||0
1655713730000|2022-06-20 08:28:50||609.1||609||609.1||609|0
1655713740000|2022-06-20 08:29:00|609.2||609.2||609.2||609.2||0
1655713750000|2022-06-20 08:29:10|609.3|609.1|609.3|609.1|609.4|609.2|609.2|609|593
1655713760000|2022-06-20 08:29:20|610.2|609.2|612|611.6|612.5|611.9|610|609.2|201376
1655713770000|2022-06-20 08:29:30|612.1|611.7|611.6|611.3|612.1|611.9|611.2|611|6279
1655713780000|2022-06-20 08:29:40|611.7|611.2|611.6|611.1|611.7|611.2|611.6|611|0
1655713790000|2022-06-20 08:29:50||611.2||611.1||611.2||611.1|0
1655713800000|2022-06-20 08:30:00|611.5|611|611.6|611.4|611.6|611.4|611.1|610.8|3822
1655713810000|2022-06-20 08:30:10|611.7|611.3|611.1|610.6|612.1|611.7|610.6|610|16104
1655713820000|2022-06-20 08:30:20|610.9|610.7|610.9|610.5|611.2|610.7|610.8|610.2|1839
1655713830000|2022-06-20 08:30:30|611|610.7|611.1|610.8|611.1|610.8|611|610.7|0
1655713840000|2022-06-20 08:30:40|611|610.7|610.6|610.3|611|610.7|610.6|610|1030
1655713850000|2022-06-20 08:30:50|610.7|610.4|611.8|611.4|612.4|611.7|610.7|610.4|9579
1655713860000|2022-06-20 08:31:00|611.9|611.5|612|611.5|612|611.6|611.7|611.5|2250
1655713870000|2022-06-20 08:31:10|611.9||611.9||611.9||611.9||0
1655713880000|2022-06-20 08:31:20||611.6||611.5||611.6||611.5|0
1655713890000|2022-06-20 08:31:30||611.6||611.5||611.6||611.5|0
1655713910000|2022-06-20 08:31:50|612|611.6|612.1|611.7|612.1|611.8|612|611.6|223
1655713920000|2022-06-20 08:32:00|612.2|611.8|612.8|612.5|612.8|612.6|612.2|611.8|1913
1655713930000|2022-06-20 08:32:10|612.7|612.4|612.8|612.4|612.8|612.5|612.7|612.3|2756
1655713940000|2022-06-20 08:32:20|613.1|612.5|613.2|612.6|613.2|612.6|612.9|612.5|735
1655713950000|2022-06-20 08:32:30|613.1||612.9||613.1||612.9||0
1655713960000|2022-06-20 08:32:40|613|612.7|613.6|613.2|614|613.3|613|612.7|31038
1655713970000|2022-06-20 08:32:50|613.5|613.1|613.6|613.4|614|613.5|613.5|613.1|508
1655713980000|2022-06-20 08:33:00|614|613.6|613.7|613.4|614|613.6|613.6|613.4|1886
1655714010000|2022-06-20 08:33:30|613.6|613.5|613.6|613.5|613.6|613.5|613.6|613.5|0
1655714020000|2022-06-20 08:33:40|613.5|613.4|613|612.5|613.5|613.4|613|612.2|3067
1655714030000|2022-06-20 08:33:50|612.9|612.4|612.8|612.3|612.9|612.4|612.8|612|0
1655714040000|2022-06-20 08:34:00||612.2||612.2||612.2||612.2|0
1655714050000|2022-06-20 08:34:10|612.7|612.3|612.7|612.2|612.7|612.4|612.7|612.2|0
1655714060000|2022-06-20 08:34:20||612.3||612.3||612.3||612.3|0
1655714090000|2022-06-20 08:34:50||612.4||612.3||612.4||612.3|0
1655714100000|2022-06-20 08:35:00|612.6||612.6||612.6||612.6||0
1655714120000|2022-06-20 08:35:20|612.5|612.1|612.4|611.8|612.5|612.2|612.4|611.8|48
1655714130000|2022-06-20 08:35:30|612.3|612.2|612.3|612.2|612.3|612.2|612.3|612.2|0
1655714140000|2022-06-20 08:35:40|612.2|611.9|612|611.6|612.2|611.9|612|611.4|2458
1655714170000|2022-06-20 08:36:10|611.9||612||612||611.9||0
1655714190000|2022-06-20 08:36:30||611.7||611.7||611.7||611.7|0
1655714210000|2022-06-20 08:36:50|611.9||611.9||611.9||611.9||0
1655714220000|2022-06-20 08:37:00|612.1|611.8|611.9|611.7|612.1|611.8|611.9|611.7|1750
1655714240000|2022-06-20 08:37:20|611.8|611.6|611.5|611.1|611.8|611.6|611.5|611|50
1655714270000|2022-06-20 08:37:50|611.6|611.2|611.6|611.2|611.7|611.5|611.6|611.2|772
1655714280000|2022-06-20 08:38:00||611.1||611.1||611.1||611.1|0
1655714290000|2022-06-20 08:38:10|611.5|611.2|611.5|611.2|611.5|611.2|611.5|611.2|0
1655714300000|2022-06-20 08:38:20|611.4|611.1|611.4|611.1|611.4|611.1|611.4|611.1|0
1655714340000|2022-06-20 08:39:00|611.5|611.2|612.7|612.1|612.7|612.1|611.5|611.2|1877
1655714350000|2022-06-20 08:39:10|612.6|612.2|612.6|612.1|612.6|612.2|612.6|612.1|0
1655714360000|2022-06-20 08:39:20|612.5|612|612.4|612|612.5|612.2|612.2|611.7|2474
1655714370000|2022-06-20 08:39:30|612.5|612.1|612.7|612.5|612.7|612.5|612.5|612.1|140
1655714380000|2022-06-20 08:39:40|612.9|612.6|612.9|612.6|613.3|612.7|612.9|612.5|1366
1655714390000|2022-06-20 08:39:50|613.1|612.7|613.2|612.7|613.2|613|612.9|612.7|478
1655714400000|2022-06-20 08:40:00|613.1||613.1||613.1||613.1||0
1655714420000|2022-06-20 08:40:20|613|612.6|612.9|612.5|613|612.6|612.9|612.5|0
1655714430000|2022-06-20 08:40:30|613|612.6|613.1|612.6|613.1|612.6|613|612.6|0
1655714440000|2022-06-20 08:40:40|613|612.7|613.1|612.6|613.1|612.7|613|612.5|0
1655714450000|2022-06-20 08:40:50|613|612.5|613.1|612.6|613.1|612.6|613|612.5|0
1655714460000|2022-06-20 08:41:00||612.5||612.7||612.7||612.5|0
1655714470000|2022-06-20 08:41:10|613|612.8|613.9|613.3|614|613.5|613|612.7|5333
1655714480000|2022-06-20 08:41:20|613.8||613.8||613.8||613.6||0
1655714490000|2022-06-20 08:41:30|613.9||613.9||613.9||613.9||0
1655714520000|2022-06-20 08:42:00|613.8|613.4|613.8|613.4|613.8|613.4|613.8|613.4|0
1655714530000|2022-06-20 08:42:10|613.7|613.3|613.6|613.1|613.7|613.3|613.5|613|205
1655714540000|2022-06-20 08:42:20|613.5||613.5||613.5||613.5||0
1655714550000|2022-06-20 08:42:30|613.4|613|613.5|613|613.5|613|613.4|613|0
1655714560000|2022-06-20 08:42:40|613.4|612.9|613|612.3|613.4|612.9|612.8|612|510
1655714570000|2022-06-20 08:42:50||612.4||612.6||612.6||612.4|0
1655714580000|2022-06-20 08:43:00||612.5||612.5||612.5||612.5|0
1655714590000|2022-06-20 08:43:10|612.9|612.4|612.9|612.4|613|612.4|612.9|612.4|0
1655714600000|2022-06-20 08:43:20|612.8|612.3|612.7|612.2|612.8|612.3|612.7|612.2|0
1655714610000|2022-06-20 08:43:30|612.6|612.1|612.6|612|612.6|612.1|612.5|611.9|0
1655714620000|2022-06-20 08:43:40|612.5|611.9|612.5|612|612.6|612.5|612.4|611.8|5000
1655714630000|2022-06-20 08:43:50||611.9||611.9||611.9||611.9|0
1655714640000|2022-06-20 08:44:00|612.4|612|612.4|612|612.4|612|612.4|612|0
1655714650000|2022-06-20 08:44:10|612.3|611.9|612.3|611.8|612.4|611.9|612|611.4|232
1655714660000|2022-06-20 08:44:20||611.7||611.7||611.7||611.6|100
1655714670000|2022-06-20 08:44:30|612.2|611.6|612.2|611.6|612.3|611.6|612.2|611.6|0
1655714680000|2022-06-20 08:44:40||611.7||611.8||611.8||611.7|0
1655714690000|2022-06-20 08:44:50|||||||||150
1655714700000|2022-06-20 08:45:00|612.1|611.7|612.1|611.6|612.1|611.7|612.1|611.6|0
1655714720000|2022-06-20 08:45:20|612.2|611.7|612.4|612|612.4|612.1|612.2|611.7|2124
1655714730000|2022-06-20 08:45:30|612.3|611.9|612.3|611.8|612.3|611.9|612.1|611.6|466
1655714740000|2022-06-20 08:45:40|612.2||612.3||612.3||612.2||0
1655714750000|2022-06-20 08:45:50||611.9||611.9||612||611.9|100
1655714760000|2022-06-20 08:46:00|612.2|611.8|612.2|611.8|612.2|611.8|612.2|611.8|0
1655714770000|2022-06-20 08:46:10|612.3|611.9|612|611.7|612.3|612.1|612|611.6|136
1655714790000|2022-06-20 08:46:30||611.8||611.8||611.8||611.8|0
1655714800000|2022-06-20 08:46:40||611.7||611.7||611.7||611.7|0
1655714830000|2022-06-20 08:47:10|612.1|611.8|612.4|611.9|612.4|611.9|612.1|611.8|619
1655714840000|2022-06-20 08:47:20|612.3|611.8|612.1|611.6|612.3|611.8|611.8|611.6|495
1655714850000|2022-06-20 08:47:30|612.2|611.5|611.8|611.5|612.2|611.6|611.6|611.5|1799
1655714860000|2022-06-20 08:47:40|611.9|611.4|611.6|611.1|611.9|611.4|611.2|610.9|8834
1655714900000|2022-06-20 08:48:20|611.5|611|611.3|610.7|611.5|611|611.3|610.6|413
1655714910000|2022-06-20 08:48:30|611.2|610.6|611.2|610.7|611.2|610.7|611.2|610.6|0
1655714930000|2022-06-20 08:48:50|611.1|610.6|610.9|610.5|611.1|610.6|610.7|610.2|0
1655714940000|2022-06-20 08:49:00||610.6||610.6||610.6||610.6|0
1655714950000|2022-06-20 08:49:10|611|610.7|610.9|610.6|611.2|610.8|610.8|610.6|1174
1655714970000|2022-06-20 08:49:30||610.7||610.7||610.7||610.7|0
1655714980000|2022-06-20 08:49:40|611|610.6|611.5|611|611.5|611|611|610.6|1794
1655714990000|2022-06-20 08:49:50|611.4||611.4||611.4||611.4||0
1655715010000|2022-06-20 08:50:10|611.3||611.4||611.4||611.3||0
1655715020000|2022-06-20 08:50:20|611.5|611.1|611.9|611.3|612|611.3|611.5|611.1|1259
1655715030000|2022-06-20 08:50:30|611.8|611.2|611.8|611.2|611.8|611.2|611.8|611.2|0
1655715040000|2022-06-20 08:50:40||611.3||611.4||611.4||611.3|0
1655715050000|2022-06-20 08:50:50||611.3||611.3||611.3||611.3|0
1655715060000|2022-06-20 08:51:00||611.4||611.3||611.4||611.3|0
1655715070000|2022-06-20 08:51:10||611.4||611.4||611.4||611.4|0
1655715080000|2022-06-20 08:51:20||611.5||611.5||611.5||611.5|0
1655715090000|2022-06-20 08:51:30|611.6|611.4|611.6|611.4|611.6|611.4|611.6|611.4|0
1655715140000|2022-06-20 08:52:20|611.5|611.3|611.5|611.3|611.5|611.3|611.5|611|4
1655715180000|2022-06-20 08:53:00|611.4|611.2|611.5|611.1|611.5|611.2|611.4|611|961
1655715190000|2022-06-20 08:53:10||611.2||611.1||611.2||611.1|0
1655715210000|2022-06-20 08:53:30|611.4|611|611.1|610.7|611.4|611|611.1|610.7|1839
1655715230000|2022-06-20 08:53:50|611|610.6|611|610.5|611|610.6|611|610.4|0
1655715240000|2022-06-20 08:54:00|611.1|610.6|611.1|610.6|611.1|610.8|611.1|610.6|168
1655715250000|2022-06-20 08:54:10||610.7||610.7||610.8||610.7|20
1655715260000|2022-06-20 08:54:20||610.8||610.7||610.8||610.7|0
1655715280000|2022-06-20 08:54:40|611.2|610.8|612|611.6|612|611.6|611.2|610.8|1413
1655715290000|2022-06-20 08:54:50|611.9|611.5|611.9|611.4|611.9|611.5|611.9|611.4|0
1655715300000|2022-06-20 08:55:00|611.8|611.3|611.6|611|611.8|611.3|611.6|611|0
1655715310000|2022-06-20 08:55:10|611.5||611.5||611.5||611.5||0
1655715320000|2022-06-20 08:55:20||611.1||611||611.1||611|0
1655715330000|2022-06-20 08:55:30||611.1||611||611.1||611|0
1655715340000|2022-06-20 08:55:40||611.1||611||611.1||611|0
1655715360000|2022-06-20 08:56:00|611.4|610.9|611.2|610.7|611.4|610.9|611.2|610.7|0
1655715370000|2022-06-20 08:56:10||610.6||610.7||610.7||610.6|0
1655715380000|2022-06-20 08:56:20||610.8||610.8||610.8||610.8|0
1655715390000|2022-06-20 08:56:30||610.7||610.7||610.7||610.7|0
1655715400000|2022-06-20 08:56:40||610.8||611||611||610.8|0
1655715420000|2022-06-20 08:57:00|611.1|610.2|610.6|610|611.1|610.5|610.4|610|28252
1655715430000|2022-06-20 08:57:10||610.1||610.1||610.1||610.1|0
1655715440000|2022-06-20 08:57:20|610.5|610|610.3|610|610.5|610.1|610.3|610|0
1655715450000|2022-06-20 08:57:30|610.2|609.9|610.1|609.5|610.2|609.9|610.1|609.5|630
1655715460000|2022-06-20 08:57:40|610|609.4|610.1|609.6|610.1|609.7|610|609.4|898
1655715470000|2022-06-20 08:57:50|610|609.5|609.7|609.4|610|609.5|609.6|609.4|0
1655715480000|2022-06-20 08:58:00|609.8||609.9||609.9||609.8||0
1655715500000|2022-06-20 08:58:20|610|609.5|610|609.4|610|609.7|609.9|609.4|1461
1655715510000|2022-06-20 08:58:30|609.8|609.5|609.8|609.5|609.8|609.5|609.8|609.5|0
1655715520000|2022-06-20 08:58:40|609.7|609.4|609.8|609.4|609.8|609.4|609.7|609.4|200
1655715540000|2022-06-20 08:59:00|609.7|609.5|609.8|609.4|609.8|609.5|609.7|609.4|50
1655715550000|2022-06-20 08:59:10|609.7|609.5|609.8|609.4|609.8|609.6|609.7|609.4|449
1655715560000|2022-06-20 08:59:20|609.7||609.7||609.7||609.7||0
1655715580000|2022-06-20 08:59:40|609.6|609.2|609.7|609.3|609.7|609.4|609.5|609|1427
1655715590000|2022-06-20 08:59:50|609.8|609.4|609.8|609.5|609.8|609.6|609.7|609.4|2136
1655715600000|2022-06-20 09:00:00|610|609.6|610.1|609.5|610.5|610|610|609.5|1499
1655715610000|2022-06-20 09:00:10|610||610||610.1||609.9||50
1655715620000|2022-06-20 09:00:20|610.1|609.4|609.9|609.4|610.1|609.5|609.9|609.4|0
1655715630000|2022-06-20 09:00:30|610||610||610||609.9||0
1655715640000|2022-06-20 09:00:40|609.9|609.6|609.9|609.6|609.9|609.6|609.9|609.6|0
1655715650000|2022-06-20 09:00:50|610|609.5|609.6|609.2|610|609.5|609.5|609|943
1655715660000|2022-06-20 09:01:00||609.3||609.2||609.3||609.2|0
1655715670000|2022-06-20 09:01:10|609.7|609.3|610.2|609.7|610.2|609.7|609.7|609.3|4270
1655715680000|2022-06-20 09:01:20|610.1|609.6|610|609.7|610.1|609.7|609.9|609.5|0
1655715690000|2022-06-20 09:01:30|610.1||610.1||610.1||610.1||0
1655715700000|2022-06-20 09:01:40|610||610.1||610.1||609.9||0
1655715730000|2022-06-20 09:02:10|610||610.1||610.1||609.9||0
1655715740000|2022-06-20 09:02:20|610|609.6|609.8|609.4|610|609.6|609.7|609.2|85
1655715750000|2022-06-20 09:02:30|609.9|609.5|609.8|609.4|610|609.5|609.8|609.4|1000
1655715760000|2022-06-20 09:02:40||609.3||609.4||609.4||609.3|0
1655715770000|2022-06-20 09:02:50|609.9|609.5|610.5|610|610.5|610|609.9|609.5|1178
1655715780000|2022-06-20 09:03:00|610.4|609.9|610.4|609.9|610.4|610|610.4|609.9|50
1655715790000|2022-06-20 09:03:10||610||610||610||610|0
1655715800000|2022-06-20 09:03:20|610.3|609.9|609.9|609.5|610.3|609.9|609.9|609.4|0
1655715810000|2022-06-20 09:03:30|610|609.6|610|609.6|610|609.6|610|609.6|0
1655715820000|2022-06-20 09:03:40|610.3|610.2|610.4|610|610.4|610.2|610.2|609.7|27599
1655715830000|2022-06-20 09:03:50|610.3|610.1|610.8|610.3|610.8|610.3|610.3|610.1|1194
1655715840000|2022-06-20 09:04:00|610.7|610.2|610.4|609.9|610.7|610.5|610.2|609.9|8734
1655715850000|2022-06-20 09:04:10|610.5|610|611.2|610.9|611.3|610.9|610.5|610|5245
1655715860000|2022-06-20 09:04:20|611.3||611.4||611.5||611.3||0
1655715870000|2022-06-20 09:04:30|611.3||611.3||611.3||611.3||0
1655715880000|2022-06-20 09:04:40|611.4||611.5||611.5||611.4||0
1655715890000|2022-06-20 09:04:50|611.4||611.4||611.4||611.4||0
1655715900000|2022-06-20 09:05:00|611.3||611.2||611.3||611.1||0
1655715910000|2022-06-20 09:05:10|611.3|611.2|611.9|611.5|611.9|611.5|611.2|610.9|23130
1655715920000|2022-06-20 09:05:20|611.8||611.9||611.9||611.8||0
1655715930000|2022-06-20 09:05:30|611.8||611.8||611.8||611.8||0
1655715960000|2022-06-20 09:06:00|611.9|611.6|612.1|611.8|612.1|611.8|611.9|611.6|450
1655715990000|2022-06-20 09:06:30||611.9||611.9||611.9||611.9|0
1655716000000|2022-06-20 09:06:40|612.2|612|612.3|611.9|612.6|612|612.2|611.9|0
1655716010000|2022-06-20 09:06:50|612.2|611.8|612.1|611.9|612.2|611.9|612|611.6|2307
1655716020000|2022-06-20 09:07:00|612.2|611.8|612.1|611.8|612.2|611.8|612|611.8|393
1655716030000|2022-06-20 09:07:10|612|611.9|612.1|611.8|612.1|611.9|612|611.8|342
1655716040000|2022-06-20 09:07:20|612|611.6|611.8|611.5|612|611.6|611.7|611.3|2312
1655716070000|2022-06-20 09:07:50|611.7|611.3|611.7|611.3|611.7|611.3|611.5|611.3|47
1655716080000|2022-06-20 09:08:00|611.6|611.4|612|611.6|612|611.7|611.6|611.3|643
1655716090000|2022-06-20 09:08:10|612.1|611.5|612.2|612|612.4|612|612|611.4|5375
1655716100000|2022-06-20 09:08:20|612.1|611.9|612.1|612|612.3|612|612|611.8|2717
1655716110000|2022-06-20 09:08:30||611.8||612||612||611.8|93
1655716130000|2022-06-20 09:08:50|612.3|612.1|612.5|612|612.7|612.2|612.3|612|1551
1655716140000|2022-06-20 09:09:00|612.4||612.4||612.4||612.4||0
1655716170000|2022-06-20 09:09:30|612.3||612.3||612.3||612.3||0
1655716180000|2022-06-20 09:09:40|612.2||612.3||612.3||612.2||0
1655716200000|2022-06-20 09:10:00|612|611.9|612.3|612|612.4|612|612|611.8|500
1655716210000|2022-06-20 09:10:10|612|611.9|612.1|612|612.3|612|612|611.8|730
1655716220000|2022-06-20 09:10:20|612.2|612.1|612.3|612|612.3|612.1|612.2|612|2464
1655716230000|2022-06-20 09:10:30|612.2||612.2||612.2||612.2||0
1655716240000|2022-06-20 09:10:40||612.1||612.1||612.1||612.1|0
1655716250000|2022-06-20 09:10:50|||||||||300
1655716280000|2022-06-20 09:11:20|612.3|612.2|612.5|612.2|612.7|612.2|612.3|612.2|1544
1655716290000|2022-06-20 09:11:30|612.4|612.1|612.4|612.1|612.4|612.1|612.4|612.1|0
1655716300000|2022-06-20 09:11:40|612.5||612.5||612.5||612.5||0
1655716310000|2022-06-20 09:11:50|612.6|612.2|613|612.5|613|612.5|612.6|612.2|436
1655716320000|2022-06-20 09:12:00|612.9|612.4|612.9|612.4|612.9|612.4|612.9|612.4|0
1655716330000|2022-06-20 09:12:10|612.8|612.3|612.6|612.4|612.8|612.4|612.6|612.3|1000
1655716340000|2022-06-20 09:12:20|612.7||612.6||612.7||612.6||0
1655716360000|2022-06-20 09:12:40|612.7||612.7||612.7||612.6||22
1655716370000|2022-06-20 09:12:50|612.6|612.3|612.5|612.1|612.6|612.3|612.4|612.1|261
1655716380000|2022-06-20 09:13:00|612.4|612|612|611.7|612.4|612|612|611.6|305
1655716390000|2022-06-20 09:13:10|612.1||611.9||612.1||611.9||0
1655716400000|2022-06-20 09:13:20|611.8|611.6|611.8|611.4|611.8|611.6|611.8|611.3|0
1655716410000|2022-06-20 09:13:30|611.9|611.5|612|611.8|612|611.8|611.9|611.5|2079
1655716420000|2022-06-20 09:13:40||611.7||611.6||611.7||611.6|0
1655716430000|2022-06-20 09:13:50|612.1|611.7|612.2|611.7|612.2|611.8|612.1|611.7|0
1655716440000|2022-06-20 09:14:00|612.1|611.6|611.4|610.9|612.1|611.6|611.4|610.9|396
1655716450000|2022-06-20 09:14:10|611.3|611|611.4|611|611.5|611.3|611.3|611|4924
1655716460000|2022-06-20 09:14:20|611|610.9|611.4|611|611.5|611.3|611|610.9|9563
1655716470000|2022-06-20 09:14:30|611.3|610.9|611.1|610.6|611.3|610.9|611.1|610.5|2981
1655716480000|2022-06-20 09:14:40|611.2|610.7|611.2|610.7|611.3|610.7|611.2|610.7|200
1655716500000|2022-06-20 09:15:00|611|610.6|611.9|611.5|612|611.5|610.9|610.6|11611
1655716510000|2022-06-20 09:15:10|612|611.6|612.2|611.9|612.2|611.9|611.9|611.6|103
1655716540000|2022-06-20 09:15:40|612.4|612|612.7|612.1|612.7|612.2|612.4|612|1523
1655716550000|2022-06-20 09:15:50|612.6|612.2|612.6|612.2|612.6|612.2|612.6|612.2|0
1655716570000|2022-06-20 09:16:10|612.5|612.1|612.5|612.1|612.5|612.2|612.2|612.1|2524
1655716580000|2022-06-20 09:16:20|612.6|612.2|612.6|612.4|612.6|612.4|612.6|612.2|161
1655716590000|2022-06-20 09:16:30|612.7|612.5|613|612.6|613|612.6|612.7|612.4|1530
1655716610000|2022-06-20 09:16:50|612.8|612.5|612.8|612.4|612.8|612.5|612.8|612.4|0
1655716620000|2022-06-20 09:17:00||612.5||612.5||612.5||612.5|0
1655716640000|2022-06-20 09:17:20|612.7|612.4|613.7|613.5|613.9|613.5|612.7|612.3|28842
1655716650000|2022-06-20 09:17:30|613.6|613.3|613.6|613.5|613.7|613.5|613.6|613.3|949
1655716660000|2022-06-20 09:17:40|613.5|613.4|613.4|613.2|613.6|613.4|613.3|613|2200
1655716680000|2022-06-20 09:18:00|613.3|613|612.9|612.4|613.3|613|612.9|612.4|406
1655716690000|2022-06-20 09:18:10|612.8|612.3|612.6|612.1|612.8|612.3|612.6|612.1|0
1655716700000|2022-06-20 09:18:20||612.2||612.1||612.2||612.1|0
1655716710000|2022-06-20 09:18:30|612.7|612.2|612.8|612.5|612.8|612.5|612.7|612.2|899
1655716720000|2022-06-20 09:18:40|612.9|612.6|613.2|612.7|613.3|612.8|612.9|612.6|312
1655716730000|2022-06-20 09:18:50||612.8||612.9||612.9||612.8|0
1655716750000|2022-06-20 09:19:10|613.1|612.8|612.6|612.1|613.1|612.8|612.6|612.1|120
1655716760000|2022-06-20 09:19:20|612.7|612.2|612.7|612.2|612.7|612.2|612.7|612.2|0
1655716770000|2022-06-20 09:19:30||612.3||612.3||612.4||612.3|0
1655716780000|2022-06-20 09:19:40||612.4||612.3||612.5||612.3|0
1655716800000|2022-06-20 09:20:00|612.9|612.4|612.8|612.3|613.1|612.6|612.7|612.3|489
1655716810000|2022-06-20 09:20:10|612.9|612.4|613.1|612.5|613.3|612.6|612.9|612.4|401
1655716830000|2022-06-20 09:20:30|613.2|612.6|613.2|612.6|613.3|612.6|613.2|612.6|0
1655716840000|2022-06-20 09:20:40|613.1|612.7|613.1|612.8|613.1|612.8|613.1|612.7|0
1655716850000|2022-06-20 09:20:50|613.2|612.6|613.1|612.5|613.2|612.6|612.8|612.4|600
1655716860000|2022-06-20 09:21:00|613|612.4|612.8|612.4|613|612.4|612.8|612.3|0
1655716870000|2022-06-20 09:21:10|612.9|612.6|613|612.6|613|612.6|612.9|612.6|0
1655716950000|2022-06-20 09:22:30|613.1||613.1||613.1||612.9||0
1655716980000|2022-06-20 09:23:00|613|612.7|613|612.6|613.1|612.7|612.8|612.3|2964
1655716990000|2022-06-20 09:23:10|612.8|612.5|612.8|612.4|613|612.5|612.8|612.4|151
1655717010000|2022-06-20 09:23:30|612.9|612.6|613|612.6|613|612.7|612.9|612.6|1000
1655717030000|2022-06-20 09:23:50||612.7||612.7||612.7||612.7|0
1655717040000|2022-06-20 09:24:00||612.6||612.6||612.6||612.6|0
1655717060000|2022-06-20 09:24:20|612.9|612.5|612.9|612.5|612.9|612.5|612.8|612.5|500
1655717070000|2022-06-20 09:24:30|613|612.7|612.8|612.3|613|612.9|612.8|612.3|1667
1655717080000|2022-06-20 09:24:40||612.2||612.3||612.3||612.2|0
1655717090000|2022-06-20 09:24:50|612.2|612.1|612.4|611.9|612.7|612.3|612.2|611.9|14144
1655717100000|2022-06-20 09:25:00|612.5|612|612.7|612.3|612.7|612.3|612.4|612|468
1655717110000|2022-06-20 09:25:10||612.2||612.3||612.3||612.1|0
1655717120000|2022-06-20 09:25:20|612.6||612.6||612.7||612.5||0
1655717130000|2022-06-20 09:25:30|612.5|612.4|612.6|612.3|612.6|612.4|612.5|612.3|898
1655717160000|2022-06-20 09:26:00|612.3|612.2|612.6|612.3|612.6|612.3|612.3|612.1|2000
1655717180000|2022-06-20 09:26:20|612.7|612.4|613.3|612.8|613.3|612.8|612.7|612.4|2085
1655717190000|2022-06-20 09:26:30|613.4|613.1|613.5|613.1|613.5|613.1|613.4|613.1|0
1655717210000|2022-06-20 09:26:50|613.6|613.2|613.8|613.2|613.8|613.2|613.6|613.2|0
1655717220000|2022-06-20 09:27:00|613.9|613.3|613.9|613.3|613.9|613.3|613.9|613.3|0
1655717230000|2022-06-20 09:27:10|614|613.4|614|613.4|614|613.4|614|613.4|0
1655717240000|2022-06-20 09:27:20|613.9||613.9||613.9||613.9||0
1655717250000|2022-06-20 09:27:30|614|613.5|614.6|614.4|614.6|614.4|613.9|613.5|4310
1655717260000|2022-06-20 09:27:40|614.7|614.5|614.7|614.2|615.1|614.6|614.5|614.2|3283
1655717270000|2022-06-20 09:27:50|614.9|614.4|615.8|615.2|616|615.2|614.9|614.4|4264
1655717280000|2022-06-20 09:28:00|615.7|615.1|615.2|615|615.9|615.3|615|614.9|8767
1655717290000|2022-06-20 09:28:10|615.4|615.1|615.9|615.4|616.3|615.8|615.4|615.1|12756
1655717300000|2022-06-20 09:28:20|615.8|615.2|615.7|615.3|615.9|615.3|615.3|615.2|12000
1655717310000|2022-06-20 09:28:30|615.9|615.4|616.3|615.8|616.5|615.8|615.9|615.4|5907
1655717320000|2022-06-20 09:28:40|616.4|615.9|616.4|616|616.4|616.1|616.4|615.9|533
1655717330000|2022-06-20 09:28:50||616.1||616.1||616.2||616.1|187
1655717340000|2022-06-20 09:29:00|616.3|616|616.8|616.4|617.1|616.5|616.1|616|6643
1655717350000|2022-06-20 09:29:10|616.9|616.5|616.7|616.5|616.9|616.5|616.7|616.5|0
1655717370000|2022-06-20 09:29:30|616.4|616.3|616.9|616.7|617.4|616.9|616.3|616.2|29754
1655717380000|2022-06-20 09:29:40||616.8||616.7||616.8||616.7|400
1655717390000|2022-06-20 09:29:50|616.8|616.5|616.7|616.5|616.9|616.6|616.7|616.5|2144
1655717400000|2022-06-20 09:30:00|616.6|616.4|616.6|616.4|616.7|616.4|616.6|616.4|3263
1655717410000|2022-06-20 09:30:10|616.7|616.3|616.6|616.3|616.7|616.4|616.5|616.3|5045
1655717420000|2022-06-20 09:30:20|616.7|616.4|616.7|616.4|616.7|616.4|616.7|616.4|0
1655717430000|2022-06-20 09:30:30|617|616.5|617.6|617.1|617.9|617.1|617|616.4|22264
1655717440000|2022-06-20 09:30:40|617.5||617.5||617.5||617.5||0
1655717450000|2022-06-20 09:30:50|617.4|617|617.4|617.1|617.4|617.1|617.3|617|870
1655717490000|2022-06-20 09:31:30|617.1|617|617.1|616.7|617.1|617|617.1|616.7|248
1655717510000|2022-06-20 09:31:50|617|616.8|617|616.7|617|616.8|617|616.7|400
1655717530000|2022-06-20 09:32:10|616.9|616.6|617.1|616.8|617.1|616.9|616.9|616.6|7156
1655717540000|2022-06-20 09:32:20|617|616.7|616.9|616.6|617|616.7|616.9|616.6|0
1655717570000|2022-06-20 09:32:50||616.8||616.8||616.8||616.8|0
1655717580000|2022-06-20 09:33:00|617|616.6|617.1|616.8|617.1|616.9|616.9|616.6|955
1655717590000|2022-06-20 09:33:10|617|616.7|616.8|616.7|617|616.7|616.8|616.7|1664
1655717600000|2022-06-20 09:33:20|616.9||616.9||616.9||616.9||0
1655717610000|2022-06-20 09:33:30|616.8|616.6|616.8|616.5|616.8|616.6|616.7|616.5|4184
1655717630000|2022-06-20 09:33:50|616.9|616.6|616.9|616.6|616.9|616.7|616.9|616.6|1617
1655717640000|2022-06-20 09:34:00|616.8|616.5|616.8|616.5|616.9|616.5|616.8|616.5|0
1655717650000|2022-06-20 09:34:10|616.9|616.6|617.1|616.8|617.2|617|616.9|616.6|40602
1655717670000|2022-06-20 09:34:30|617|616.7|617|616.6|617|616.7|616.8|616.5|2541
1655717680000|2022-06-20 09:34:40|616.9||617||617||616.9||200
1655717710000|2022-06-20 09:35:10|616.9|616.7|616.6|616.4|616.9|616.7|616.5|616.3|5978
1655717720000|2022-06-20 09:35:20||616.5||616.5||616.5||616.5|0
1655717740000|2022-06-20 09:35:40|616.5|616.3|616.5|616.3|616.6|616.3|616.5|616.2|439
1655717770000|2022-06-20 09:36:10|616.6|616.4|617|616.6|617|616.6|616.6|616.4|1711
1655717780000|2022-06-20 09:36:20|617.1|616.7|616.9|616.6|617.2|616.9|616.9|616.6|1784
1655717790000|2022-06-20 09:36:30|617||617||617||617||0
1655717800000|2022-06-20 09:36:40|616.9||617||617||616.9||1000
1655717810000|2022-06-20 09:36:50|616.9|616.5|616.7|616.5|616.9|616.5|616.6|616.2|390
1655717820000|2022-06-20 09:37:00|616.6|616.4|616.7|616.2|616.7|616.4|616.6|616.2|71
1655717840000|2022-06-20 09:37:20|616.8|616.4|617|616.7|617|616.7|616.8|616.4|824
1655717860000|2022-06-20 09:37:40|616.9|616.8|617|616.7|617|616.8|616.9|616.7|420
1655717870000|2022-06-20 09:37:50|616.9|616.6|616.8|616.7|617|616.7|616.8|616.4|1684
1655717880000|2022-06-20 09:38:00|616.7|616.6|616.7|616.5|616.7|616.6|616.6|616.3|0
1655717890000|2022-06-20 09:38:10|616.8|616.6|616.8|616.6|616.8|616.6|616.8|616.5|475
1655717900000|2022-06-20 09:38:20||616.5||616.5||616.5||616.5|0
1655717910000|2022-06-20 09:38:30||616.6||616.6||616.6||616.6|0
1655717930000|2022-06-20 09:38:50|616.9|616.7|617.2|617.1|617.2|617.1|616.9|616.7|4460
1655717940000|2022-06-20 09:39:00|617.4|617.2|617.7|617.4|617.7|617.4|617.4|617.1|4051
1655717950000|2022-06-20 09:39:10|617.6|617.3|617.6|617.3|617.6|617.3|617.5|617.1|1
1655717960000|2022-06-20 09:39:20|||||||||8
1655717970000|2022-06-20 09:39:30|617.5||617.4||617.5||617.4||0
1655717980000|2022-06-20 09:39:40|617.3|617.2|617.4|617.1|617.4|617.2|617.3|617.1|1570
1655717990000|2022-06-20 09:39:50|617.3|617|616.9|616.5|617.3|617|616.9|616.5|3536
1655718000000|2022-06-20 09:40:00|616.8|616.4|616.5|616|616.8|616.4|616.5|615.9|1201
1655718010000|2022-06-20 09:40:10|616.4|615.9|616.1|615.6|616.4|616.1|616|615.5|600
1655718020000|2022-06-20 09:40:20|616|615.5|615.6|615.2|616|615.5|615.4|615|8274
1655718030000|2022-06-20 09:40:30|615.5|615.1|615.5|615.1|615.5|615.1|615.5|615.1|0
1655718050000|2022-06-20 09:40:50|615.6|615.2|615.9|615.5|615.9|615.5|615.5|615.2|4927
1655718060000|2022-06-20 09:41:00|616|615.6|616.3|615.7|616.3|615.9|616|615.6|1338
1655718070000|2022-06-20 09:41:10|616.2|615.8|616.2|615.7|616.3|615.9|616.1|615.7|5815
1655718080000|2022-06-20 09:41:20|616.1|615.8|615.6|615.2|616.1|615.8|615.6|615.2|2243
1655718100000|2022-06-20 09:41:40|615.7||615.6||615.7||615.6||0
1655718120000|2022-06-20 09:42:00|615.5|615.1|615.5|615.1|615.6|615.1|615.5|615|0
1655718140000|2022-06-20 09:42:20|615.4|615|615|614.3|615.4|615|615|614.3|3537
1655718160000|2022-06-20 09:42:40|614.9||614.9||614.9||614.9||0
1655718170000|2022-06-20 09:42:50|614.8|614.4|614.8|614.4|614.8|614.4|614.8|614.4|0
1655718220000|2022-06-20 09:43:40|614.7|614|614.3|613.8|614.7|614|614.3|613.8|8000
1655718230000|2022-06-20 09:43:50|614.2|613.9|614.2|613.9|614.2|613.9|614.2|613.9|0
1655718240000|2022-06-20 09:44:00|614.1||614.1||614.2||614.1||13
1655718250000|2022-06-20 09:44:10|613.9|613.7|613.8|613.2|613.9|613.7|613.8|613.2|424
1655718260000|2022-06-20 09:44:20|613.9||613.8||613.9||613.8||0
1655718270000|2022-06-20 09:44:30|613.7|613.3|613.5|612.9|613.7|613.3|612.9|612.8|5611
1655718290000|2022-06-20 09:44:50|613|612.8|613.4|613|613.5|613|613|612.8|21500
1655718300000|2022-06-20 09:45:00|613.5|613.1|613.5|613|613.9|613.4|613.5|613|2021
1655718310000|2022-06-20 09:45:10|613.3|612.8|613.9|613.4|613.9|613.4|612.9|612.7|11610
1655718320000|2022-06-20 09:45:20|613.8|613.5|613.9|613.4|614|613.5|613.8|613.2|3836
1655718330000|2022-06-20 09:45:30|613.8|613.3|613.9|613.5|613.9|613.5|613.8|613.3|0
1655718340000|2022-06-20 09:45:40|614.1|613.6|614.5|614|614.5|614|614|613.6|7635
1655718350000|2022-06-20 09:45:50|614.4|613.9|614.4|614|614.4|614|614.4|613.8|0
1655718370000|2022-06-20 09:46:10|614.5|614.1|615.4|614.9|615.4|614.9|614.5|614.1|492
1655718380000|2022-06-20 09:46:20|615.3|614.8|615.2|614.8|615.3|614.8|615.1|614.8|0
1655718390000|2022-06-20 09:46:30|615.3||615.3||615.3||615.3||0
1655718400000|2022-06-20 09:46:40||614.9||615||615||614.9|0
1655718450000|2022-06-20 09:47:30|615.4|615.1|615.7|615.2|615.7|615.2|615.4|615.1|814
1655718460000|2022-06-20 09:47:40|615.6|615.1|615.5|615.1|615.6|615.1|615.5|615.1|0
1655718470000|2022-06-20 09:47:50|615.6|615.2|615.6|615.1|615.6|615.2|615.6|615.1|1000
1655718490000|2022-06-20 09:48:10|615.5|615|615.3|615|615.5|615|615.2|615|333
1655718500000|2022-06-20 09:48:20|615.2||615.4||615.5||615.2||0
1655718510000|2022-06-20 09:48:30|615.5||615.5||615.5||615.5||0
1655718540000|2022-06-20 09:49:00|615.6|615.1|615.2|615|615.9|615.2|615.2|615|816
1655718550000|2022-06-20 09:49:10|615.1|614.8|614.9|614.4|615.1|614.8|614.9|614.4|1560
1655718560000|2022-06-20 09:49:20|614.8|614.3|614.6|613.9|614.8|614.3|614.6|613.9|898
1655718570000|2022-06-20 09:49:30|614.5||614.5||614.5||614.5||0
1655718580000|2022-06-20 09:49:40|614.4|613.8|614.3|613.7|614.4|613.8|614.3|613.7|0
1655718590000|2022-06-20 09:49:50|614|613.6|614.9|614.3|614.9|614.3|614|613.5|2022
1655718600000|2022-06-20 09:50:00|615|614.4|614.9|614.3|615.1|614.4|614.8|614.3|2079
1655718610000|2022-06-20 09:50:10|615|614.4|615.1|614.5|615.1|614.6|615|614.3|0
1655718620000|2022-06-20 09:50:20|615|614.4|615|614.4|615.1|614.4|614.9|614.3|0
1655718630000|2022-06-20 09:50:30|614.9|614.3|614.9|614.3|614.9|614.3|614.9|614.3|0
1655718660000|2022-06-20 09:51:00|614.8|614.4|614.8|614.4|614.8|614.4|614.8|614.4|0
1655718680000|2022-06-20 09:51:20|614.9||614.8||614.9||614.8||0
1655718720000|2022-06-20 09:52:00|614.7|614.2|614.4|614|614.7|614.2|614.4|614|1
1655718760000|2022-06-20 09:52:40|614.3|613.9|614.1|613.8|614.3|613.9|614.1|613.6|908
1655718780000|2022-06-20 09:53:00|614||614.1||614.1||614||0
1655718830000|2022-06-20 09:53:50|614|613.6|613.9|613.5|614|613.6|613.9|613.5|986
1655718840000|2022-06-20 09:54:00|614|613.6|614|613.6|614|613.8|614|613.6|2292
1655718850000|2022-06-20 09:54:10||613.7||613.7||613.7||613.7|0
1655718910000|2022-06-20 09:55:10|614.1|614|614|613.7|614.4|614|614|613.7|4600
1655718920000|2022-06-20 09:55:20|614.1||614.1||614.1||614.1||0
1655718940000|2022-06-20 09:55:40|614||614||614||614||0
1655718950000|2022-06-20 09:55:50||613.8||613.8||613.8||613.8|0
1655718960000|2022-06-20 09:56:00|614.1|613.9|614.6|614.1|614.7|614.1|614.1|613.9|930
1655718970000|2022-06-20 09:56:10|614.7||614.6||614.7||614.6||0
1655718980000|2022-06-20 09:56:20|614.5|614|614.5|614.1|614.5|614.1|614.4|614|0
1655718990000|2022-06-20 09:56:30|614.6|614.2|614.9|614.4|614.9|614.4|614.6|614.2|0
1655719020000|2022-06-20 09:57:00|615|614.5|614.9|614.6|615.1|614.7|614.9|614.5|2272
1655719030000|2022-06-20 09:57:10|614.8||614.8||614.8||614.8||0
1655719040000|2022-06-20 09:57:20||614.7||614.7||614.7||614.7|0
1655719050000|2022-06-20 09:57:30|614.9|614.8|614.6|614.5|614.9|614.8|614.6|614.2|30263
1655719060000|2022-06-20 09:57:40|614.7|614.6|615|614.8|615|614.8|614.6|614.5|9406
1655719070000|2022-06-20 09:57:50|615.1|614.9|615.3|614.9|615.7|615.4|615.1|614.9|590
1655719080000|2022-06-20 09:58:00|615.4|615|616.2|615.7|616.3|615.8|615.4|615|1370
1655719090000|2022-06-20 09:58:10|616.1||616.1||616.1||615.9||0
1655719100000|2022-06-20 09:58:20|616.2||616.2||616.2||616.2||0
1655719110000|2022-06-20 09:58:30|616.1|615.8|616.6|616.2|616.7|616.5|616.1|615.8|6153
1655719120000|2022-06-20 09:58:40||616.3||616.3||616.3||616.3|153
1655719130000|2022-06-20 09:58:50|616.7|616.4|616.7|616.5|616.7|616.5|616.7|616.4|405
1655719140000|2022-06-20 09:59:00|616.9|616.6|617.2|616.9|617.4|616.9|616.9|616.6|6591
1655719150000|2022-06-20 09:59:10|617.1|616.7|617.1|616.8|617.1|616.8|617|616.7|1
1655719170000|2022-06-20 09:59:30|617.2|616.7|617.2|616.8|617.3|616.8|617|616.7|361
1655719180000|2022-06-20 09:59:40|617.3||617.3||617.3||617.3||0
1655719200000|2022-06-20 10:00:00|617.4|616.9|617.6|617.2|617.6|617.2|617.4|616.9|1650
1655719210000|2022-06-20 10:00:10|617.5|617.4|617|616.4|617.5|617.4|617|616.4|2156
1655719220000|2022-06-20 10:00:20||616.5||616.5||616.5||616.5|0
1655719230000|2022-06-20 10:00:30|616.8|616.4|616.8|616.4|616.8|616.4|616.8|616.4|0
1655719280000|2022-06-20 10:01:20|616.7|616.3|616.6|616.2|616.7|616.3|616.6|616.2|797
1655719290000|2022-06-20 10:01:30|616.7|616.3|616.4|616.2|616.8|616.3|616.4|616.2|0
1655719300000|2022-06-20 10:01:40|616.5|616.3|617.2|616.6|617.2|616.6|616.5|616.2|1123
1655719320000|2022-06-20 10:02:00||616.7||616.7||616.7||616.7|0
1655719340000|2022-06-20 10:02:20|617.1||617||617.1||617||0
1655719350000|2022-06-20 10:02:30|617.1||617.1||617.1||617||0
1655719370000|2022-06-20 10:02:50|||||||||25
1655719390000|2022-06-20 10:03:10|617||617||617||616.9||0
1655719400000|2022-06-20 10:03:20|617.1|616.8|617|616.7|617.1|616.9|616.9|616.7|1837
1655719410000|2022-06-20 10:03:30|616.9|616.8|616.9|616.7|617|616.8|616.9|616.7|183
1655719440000|2022-06-20 10:04:00|617|616.8|616.9|616.7|617|616.8|616.9|616.7|597
1655719450000|2022-06-20 10:04:10|617|616.8|617.6|617.1|617.6|617.1|617|616.8|860
1655719460000|2022-06-20 10:04:20|617.7|617.2|618.7|618.4|618.7|618.4|617.7|617.2|23854
1655719470000|2022-06-20 10:04:30|618.8|618.5|618.8|618.3|618.8|618.5|618.8|618.3|310
1655719480000|2022-06-20 10:04:40|618.7|618.2|619.9|619.6|620|619.6|618.2|618.1|51997
1655719490000|2022-06-20 10:04:50|620|619.7|620|619.7|620|619.8|619.7|619.4|11772
1655719500000|2022-06-20 10:05:00|620.2|619.8|620.4|620.1|621|620.3|620.2|619.7|11274
1655719510000|2022-06-20 10:05:10|620.3|620|619.9|619.6|620.3|620|619.9|619.6|1602
1655719520000|2022-06-20 10:05:20|619.8|619.3|619.7|619.2|619.8|619.3|619.6|619|1424
1655719530000|2022-06-20 10:05:30|619.8||619.8||619.8||619.7||0
1655719540000|2022-06-20 10:05:40|619.9|619.4|619.9|619.4|619.9|619.4|619.9|619.4|0
1655719560000|2022-06-20 10:06:00|620|619.5|620.4|619.9|620.5|619.9|620|619.5|943
1655719570000|2022-06-20 10:06:10|620.3|619.8|620|619.6|620.3|619.8|619.9|619.4|1053
1655719580000|2022-06-20 10:06:20|619.9||620||620||619.9||0
1655719590000|2022-06-20 10:06:30|619.9||619.9||619.9||619.9||0
1655719600000|2022-06-20 10:06:40|619.8||619.9||619.9||619.7||0
1655719610000|2022-06-20 10:06:50|620.1|619.7|619.6|619|620.1|619.8|619.6|619|571
1655719620000|2022-06-20 10:07:00|619.4|619.3|619.7|619.3|619.7|619.3|619.4|619.3|359
1655719640000|2022-06-20 10:07:20||619.4||619.4||619.4||619.4|0
1655719670000|2022-06-20 10:07:50|619.6|619.5|619.8|619.4|619.8|619.5|619.6|619.4|486
1655719680000|2022-06-20 10:08:00|619.7||619.6||619.7||619.6||0
1655719690000|2022-06-20 10:08:10|619.7||619.7||619.7||619.7||0
1655719740000|2022-06-20 10:09:00|619.8|619.5|619.8|619.5|619.9|619.7|619.6|619.4|8300
1655719750000|2022-06-20 10:09:10|619.9|619.6|620.1|619.7|620.1|619.7|619.9|619.6|450
1655719760000|2022-06-20 10:09:20|619.8|619.8|620.3|620.1|620.6|620.1|619.8|619.6|10022
1655719770000|2022-06-20 10:09:30|620.2|620|620.3|620.1|620.3|620.1|620.2|620|250
1655719780000|2022-06-20 10:09:40|620.5|620.2|620.6|620.1|620.6|620.2|620.5|620.1|3398
1655719800000|2022-06-20 10:10:00|620.7|620.2|621|620.4|621|620.5|620.7|620.2|6756
1655719810000|2022-06-20 10:10:10|620.9|620.3|620.8|620.4|620.9|620.4|620.7|620.1|0
1655719820000|2022-06-20 10:10:20|620.7|620.3|620.5|620.2|620.7|620.4|620.4|620.2|6113
1655719840000|2022-06-20 10:10:40||620.3||620.3||620.3||620.3|0
1655719860000|2022-06-20 10:11:00|620.6|620.4|620.6|620.3|620.7|620.4|620.6|620.3|214
1655719900000|2022-06-20 10:11:40|620.5|620.2|620.4|620.1|620.5|620.2|620.3|620|1973
1655719920000|2022-06-20 10:12:00|620.3|620|620.2|619.8|620.3|620|620|619.5|2279
1655719930000|2022-06-20 10:12:10|620.3|619.9|620.4|619.9|620.4|620|620|619.8|1560
1655719950000|2022-06-20 10:12:30|620.3|619.8|620.2|619.7|620.3|619.8|620.2|619.7|0
1655719960000|2022-06-20 10:12:40|620.1|619.6|620.1|619.5|620.2|619.6|619.9|619.5|1701
1655719970000|2022-06-20 10:12:50|620|619.7|620|619.7|620.1|619.7|620|619.7|0
1655719980000|2022-06-20 10:13:00|620.1||620.1||620.1||620.1||0
1655720000000|2022-06-20 10:13:20||619.8||619.8||619.8||619.8|0
1655720020000|2022-06-20 10:13:40|620|619.9|620.2|619.8|620.2|619.9|620|619.8|2034
1655720030000|2022-06-20 10:13:50|620.1||620.1||620.1||620||0
1655720040000|2022-06-20 10:14:00|620.2|619.9|620.2|619.9|620.2|620|620.2|619.9|650
1655720080000|2022-06-20 10:14:40|620.3|620|620.5|620.1|620.7|620.1|620.3|620|1458
1655720090000|2022-06-20 10:14:50|620.6|620.2|620.6|620.2|620.6|620.2|620.6|620.2|0
1655720100000|2022-06-20 10:15:00|620.5||620.6||620.6||620.5||0
1655720110000|2022-06-20 10:15:10|620.5|620.1|620.5|620|620.5|620.1|620.4|620|452
1655720130000|2022-06-20 10:15:30|620.4|619.9|619.7|619.2|620.4|619.9|619.5|619.2|22906
1655720140000|2022-06-20 10:15:40|619.6|619.1|619.5|619.3|619.6|619.3|619.5|619.1|0
1655720150000|2022-06-20 10:15:50|619.4|619.1|619.4|619|619.5|619.1|619.4|619|72
1655720160000|2022-06-20 10:16:00|619.3|618.9|620|619.4|620|619.4|619.1|618.6|7058
1655720170000|2022-06-20 10:16:10|619.6|619.5|619.6|619.4|619.6|619.5|619.6|619.4|449
1655720180000|2022-06-20 10:16:20|619.5|619.2|619.4|619.1|619.5|619.2|619.4|619.1|277
1655720190000|2022-06-20 10:16:30|619.1|619|619.4|618.9|619.4|619.1|619.1|618.8|750
1655720200000|2022-06-20 10:16:40|619.3|618.8|619.3|618.8|619.3|618.8|619.3|618.8|0
1655720220000|2022-06-20 10:17:00|619.2|618.7|619.2|618.9|619.3|618.9|619.1|618.5|979
1655720230000|2022-06-20 10:17:10|619.1|618.7|619|618.6|619.1|618.7|619|618.6|100
1655720250000|2022-06-20 10:17:30|618.9||618.9||619||618.9||5
1655720260000|2022-06-20 10:17:40|619|618.8|619|618.8|619|618.8|618.9|618.8|546
1655720300000|2022-06-20 10:18:20|618.9|618.7|619|618.4|619|618.7|618.5|617.8|9344
1655720310000|2022-06-20 10:18:30||618.5||618.5||618.5||618.5|0
1655720320000|2022-06-20 10:18:40|618.8||618.8||618.8||618.8||0
1655720330000|2022-06-20 10:18:50|618.9|618.6|619.1|618.6|619.2|618.6|618.9|618.6|55
1655720340000|2022-06-20 10:19:00|619|618.5|619|618.5|619|618.5|619|618.5|0
1655720360000|2022-06-20 10:19:20|619.1|618.6|619|618.8|619.4|618.8|618.9|618.6|530
1655720370000|2022-06-20 10:19:30|619.2|618.9|619.3|618.8|619.3|618.9|619.2|618.8|104
1655720380000|2022-06-20 10:19:40|619.2|618.6|618.9|618.5|619.2|618.6|618.8|618.5|867
1655720390000|2022-06-20 10:19:50|619.1|618.6|619.3|618.9|619.4|618.9|618.9|618.6|1117
1655720400000|2022-06-20 10:20:00|619.2|618.8|619.1|618.6|619.2|618.8|619|618.6|1330
1655720430000|2022-06-20 10:20:30|619|618.7|619.1|618.6|619.1|618.8|619|618.6|899
1655720450000|2022-06-20 10:20:50||618.7||618.7||618.8||618.7|0
1655720460000|2022-06-20 10:21:00||618.8||618.8||618.8||618.7|0
1655720500000|2022-06-20 10:21:40||618.7||618.6||618.7||618.6|0
1655720510000|2022-06-20 10:21:50|619|618.7|619|618.7|619|618.7|618.9|618.7|0
1655720520000|2022-06-20 10:22:00|618.9|618.6|618.7|618.5|619.1|618.8|618.7|618.5|21767
1655720530000|2022-06-20 10:22:10|618.6|618.4|618.5|618.2|618.6|618.4|618.4|618.1|411
1655720550000|2022-06-20 10:22:30|618.4|618|617.3|616.8|618.4|618|617.1|616.8|11386
1655720570000|2022-06-20 10:22:50|617.5|616.9|618|617.5|618|617.5|617.2|616.9|10734
1655720580000|2022-06-20 10:23:00|618.1|617.6|618|617.7|618.2|617.7|618|617.6|0
1655720640000|2022-06-20 10:24:00||617.8||617.8||617.8||617.8|0
1655720670000|2022-06-20 10:24:30|618.1|617.9|618.3|617.8|618.3|618|618.1|617.8|722
1655720680000|2022-06-20 10:24:40|618.2||618.2||618.2||618.2||0
1655720700000|2022-06-20 10:25:00|618.1|617.7|617.8|617.4|618.1|617.7|617.7|617.2|1937
1655720730000|2022-06-20 10:25:30|617.9|617.5|618.3|617.7|618.3|617.7|617.8|617.5|465
1655720740000|2022-06-20 10:25:40|618.4|618.3|618.6|618.2|618.6|618.3|618.4|617.8|12350
1655720750000|2022-06-20 10:25:50|618.5|618.1|618.5|618.1|618.5|618.3|618.4|617.9|82
1655720760000|2022-06-20 10:26:00||618.2||618.1||618.2||618.1|0
1655720770000|2022-06-20 10:26:10|618|617.9|618.5|618.1|618.5|618.1|618|617.8|8500
1655720790000|2022-06-20 10:26:30|618.6|618.2|618.6|618.4|618.6|618.4|618.6|618.2|419
1655720800000|2022-06-20 10:26:40|618.7|618.5|619.2|618.4|619.2|618.6|618.7|618.4|575
1655720810000|2022-06-20 10:26:50|619.3|618.5|619.3|618.7|619.4|618.7|619.3|618.5|0
1655720820000|2022-06-20 10:27:00|619.4|618.8|619.4|618.9|619.4|618.9|619.4|618.8|0
1655720840000|2022-06-20 10:27:20|619.3|618.8|619.2|618.8|619.3|618.8|619.2|618.8|0
1655720850000|2022-06-20 10:27:30|619.1|618.7|619.2|618.9|619.3|619|619|618.7|3321
1655720880000|2022-06-20 10:28:00|619.1|618.8|619.1|618.8|619.2|618.8|619|618.7|750
1655720900000|2022-06-20 10:28:20|619.2|618.9|619.1|618.7|619.2|619|619.1|618.7|1953
1655720910000|2022-06-20 10:28:30|619.2|618.8|619|618.8|619.4|619.2|619|618.7|1506
1655720930000|2022-06-20 10:28:50|619.2|618.9|619.3|619.1|619.4|619.1|619.2|618.8|45812
1655720950000|2022-06-20 10:29:10|619.2|619|619.2|618.8|619.2|619|619.1|618.6|1874
1655720960000|2022-06-20 10:29:20||618.9||618.9||618.9||618.9|0
1655720980000|2022-06-20 10:29:40|||||||||24
1655721000000|2022-06-20 10:30:00|619.1||619.1||619.1||619.1||0
1655721030000|2022-06-20 10:30:30|619.2|619|619.3|618.9|619.3|619|619.1|618.9|22
1655721050000|2022-06-20 10:30:50|619.2||619.2||619.2||619.2||0
1655721060000|2022-06-20 10:31:00|619.1|618.8|619.4|619.1|619.4|619.3|618.9|618.8|13089
1655721070000|2022-06-20 10:31:10||619.2||619.1||619.3||618.9|3602
1655721120000|2022-06-20 10:32:00||619.2||619.3||619.3||619.1|4561
1655721130000|2022-06-20 10:32:10|619.5|619.4|620.4|619.9|620.5|619.9|619.5|619.4|10849
1655721140000|2022-06-20 10:32:20|620.5|620|620.3|620.1|620.6|620.2|620.3|620|0
1655721150000|2022-06-20 10:32:30|620.4||620.4||620.4||620.4||0
1655721160000|2022-06-20 10:32:40||620||620||620||620|0
1655721170000|2022-06-20 10:32:50||620.1||620.2||620.2||620.1|0
1655721180000|2022-06-20 10:33:00|620.5|620.3|620.5|620.2|620.5|620.4|620.3|620.2|7920
1655721190000|2022-06-20 10:33:10|620.4|620.3|621.3|620.9|621.4|620.9|620.4|620.3|11622
1655721200000|2022-06-20 10:33:20||621.1||621.1||621.1||621.1|0
1655721210000|2022-06-20 10:33:30|621.4|621.2|621.4|621.1|621.4|621.2|621.4|621.1|969
1655721220000|2022-06-20 10:33:40|621.3|621.3|621.4|621.1|621.4|621.3|621.3|621.1|325
1655721230000|2022-06-20 10:33:50|621.5|621.2|621.5|621.2|622|621.4|621.4|621.1|21542
1655721240000|2022-06-20 10:34:00||621.1||621.2||621.2||621.1|0
1655721250000|2022-06-20 10:34:10|621.4|621.1|621.2|620.7|621.4|621.1|621|620.6|8093
1655721270000|2022-06-20 10:34:30||620.8||620.8||620.8||620.8|0
1655721300000|2022-06-20 10:35:00|621.3|620.9|621|620.7|621.8|621.2|621|620.7|11229
1655721310000|2022-06-20 10:35:10|620.9|620.6|621.9|621.5|621.9|621.5|620.8|620.4|10392
1655721320000|2022-06-20 10:35:20|622|621.6|622|621.5|622|621.6|622|621.5|0
1655721330000|2022-06-20 10:35:30||621.6||621.6||621.6||621.6|0
1655721360000|2022-06-20 10:36:00|621.9|621.5|622|621.8|622|621.8|621.9|621.5|1171
1655721370000|2022-06-20 10:36:10|622.2|621.9|622.4|622|622.8|622.2|622.1|621.9|3082
1655721380000|2022-06-20 10:36:20|622.3|621.9|622.2|621.7|622.3|621.9|622.2|621.6|0
1655721400000|2022-06-20 10:36:40|622.3|621.8|622.3|621.9|622.3|621.9|622.3|621.8|0
1655721410000|2022-06-20 10:36:50|622.4|622|622.4|621.9|622.5|622|622.4|621.9|0
1655721420000|2022-06-20 10:37:00||622||622||622||622|0
1655721430000|2022-06-20 10:37:10|622.5|622.1|622.5|622|622.5|622.1|622.5|622|0
1655721440000|2022-06-20 10:37:20||622.1||622.1||622.1||622.1|0
1655721450000|2022-06-20 10:37:30|622.4|622|621.7|621.2|622.4|622|621.7|621.2|3602
1655721460000|2022-06-20 10:37:40||621.1||621.1||621.1||621|0
1655721470000|2022-06-20 10:37:50|621.8|621.2|621.8|621.2|621.8|621.2|621.8|621.2|0
1655721490000|2022-06-20 10:38:10|621.7|621.3|621.6|621.1|621.7|621.3|621.1|620.8|10467
1655721500000|2022-06-20 10:38:20||621.2||621.2||621.2||621.2|0
1655721560000|2022-06-20 10:39:20|621.7|621.3|621.8|621.3|621.8|621.4|621.7|621.2|0
1655721600000|2022-06-20 10:40:00|621.7|621.4|621.7|621.5|621.7|621.5|621.7|621.4|99
1655721610000|2022-06-20 10:40:10|621.8|621.6|621.8|621.6|621.8|621.6|621.8|621.6|640
1655721650000|2022-06-20 10:40:50|621.9|621.7|621.9|621.6|621.9|621.7|621.9|621.6|805
1655721700000|2022-06-20 10:41:40|622|621.7|621.9|621.6|622.2|621.7|621.9|621.6|71
1655721720000|2022-06-20 10:42:00|622|621.7|621.6|621.3|622.1|621.7|621.6|621.2|3161
1655721730000|2022-06-20 10:42:10|621.7|621.4|621.8|621.4|621.8|621.4|621.7|621.4|0
1655721740000|2022-06-20 10:42:20|621.6|621.3|621.6|621.3|621.6|621.3|621.6|621.3|0
1655721760000|2022-06-20 10:42:40|621.5|621.2|621.5|621.2|621.5|621.2|621.4|621.2|1
1655721770000|2022-06-20 10:42:50|621.3|621.3|621.5|621.2|621.5|621.3|621.3|621.2|4000
1655721780000|2022-06-20 10:43:00||621.3||621.2||621.3||621.2|0
1655721790000|2022-06-20 10:43:10|621.6|621.3|621.8|621.6|621.8|621.6|621.6|621.3|1335
1655721800000|2022-06-20 10:43:20|621.9|621.7|622.2|621.7|622.2|621.7|621.9|621.7|604
1655721810000|2022-06-20 10:43:30|622.3|621.8|622.3|621.8|622.4|621.8|622.3|621.8|0
1655721820000|2022-06-20 10:43:40|622.2|621.6|622.1|621.6|622.2|621.8|622|621.5|9919
1655721840000|2022-06-20 10:44:00|622|621.5|621.9|621.7|622.1|621.7|621.9|621.4|0
1655721850000|2022-06-20 10:44:10|622||622||622||622||8
1655721880000|2022-06-20 10:44:40|621.9|621.6|621.7|621.4|621.9|621.6|621.5|621.2|2304
1655721900000|2022-06-20 10:45:00|621.5||621.5||621.5||621.5||0
1655721910000|2022-06-20 10:45:10|621.6||621.7||621.7||621.6||75
1655721920000|2022-06-20 10:45:20|621.6|621.5|621.7|621.4|621.7|621.5|621.6|621.4|469
1655721930000|2022-06-20 10:45:30|621.8|621.5|622.3|621.9|622.3|621.9|621.8|621.5|1255
1655721960000|2022-06-20 10:46:00|622.4|622|622.5|622|622.5|622|622.4|622|0
1655721970000|2022-06-20 10:46:10|622.6|622.1|622.5|622.1|622.6|622.1|622.5|622|0
1655721980000|2022-06-20 10:46:20|622.6||622.6||622.6||622.6||0
1655721990000|2022-06-20 10:46:30|622.5||622.5||622.5||622.5||0
1655722010000|2022-06-20 10:46:50|||||||||100
1655722020000|2022-06-20 10:47:00|622.4|622|622.2|621.8|622.4|622|622|621.7|4571
1655722050000|2022-06-20 10:47:30||621.9||622.1||622.1||621.9|0
1655722060000|2022-06-20 10:47:40|622.3||622.4||622.4||622.3||15
1655722090000|2022-06-20 10:48:10|622.3|622|622.1|621.8|622.3|622|622.1|621.8|803
1655722100000|2022-06-20 10:48:20|622.2||622.1||622.2||622.1||0
1655722110000|2022-06-20 10:48:30|622.2|621.9|622.3|621.8|622.3|621.9|622.1|621.8|0
1655722120000|2022-06-20 10:48:40|622.2||622.2||622.2||622.1||0
1655722170000|2022-06-20 10:49:30|622.1||622.1||622.1||622.1||0
1655722190000|2022-06-20 10:49:50|622.2||622.1||622.2||622.1||0
1655722200000|2022-06-20 10:50:00|622.2||622.2||622.2||622.2||0
1655722210000|2022-06-20 10:50:10|622.3|621.9|622.1|621.8|622.3|622|622.1|621.8|0
1655722220000|2022-06-20 10:50:20|622.3|621.9|622.3|621.8|622.3|621.9|622.3|621.8|5000
1655722230000|2022-06-20 10:50:30|622.2||622.2||622.2||622.2||0
1655722240000|2022-06-20 10:50:40|622.3||622.2||622.3||622.2||0
1655722250000|2022-06-20 10:50:50|622.1||622.1||622.1||622.1||0
1655722280000|2022-06-20 10:51:20|622|621.7|621.9|621.5|622|621.7|621.7|621.5|1612
1655722320000|2022-06-20 10:52:00|621.8|621.4|621.6|621.2|621.8|621.4|621.6|621.2|350
1655722330000|2022-06-20 10:52:10|621.7|621.3|621.7|621.3|621.7|621.3|621.7|621.3|0
1655722340000|2022-06-20 10:52:20|621.8||621.8||621.8||621.7||0
1655722350000|2022-06-20 10:52:30|621.9|621.4|622.1|621.6|622.1|621.6|621.9|621.4|1403
1655722360000|2022-06-20 10:52:40|621.9||621.9||621.9||621.9||0
1655722380000|2022-06-20 10:53:00||621.7||621.7||621.7||621.7|0
1655722420000|2022-06-20 10:53:40|622|621.8|622.2|621.8|622.2|621.8|622|621.8|890
1655722430000|2022-06-20 10:53:50|622|621.9|622.3|621.8|622.3|621.9|622|621.8|334
1655722440000|2022-06-20 10:54:00|622.2|621.9|622.2|621.9|622.3|622|622.1|621.9|2049
1655722460000|2022-06-20 10:54:20|622.1|621.8|622.1|621.7|622.1|621.8|622|621.7|1842
1655722470000|2022-06-20 10:54:30|622|621.6|621.8|621.2|622|621.6|621.7|621.2|111
1655722480000|2022-06-20 10:54:40|621.7||621.6||621.7||621.6||0
1655722490000|2022-06-20 10:54:50|621.7||621.7||621.7||621.7||0
1655722500000|2022-06-20 10:55:00|621.8|621.3|621.6|621.2|621.8|621.3|621.4|621.2|2331
1655722510000|2022-06-20 10:55:10|621.5||621.5||621.5||621.5||0
1655722520000|2022-06-20 10:55:20|621.6|620.9|621.4|621.1|621.7|621.1|621.3|620.9|9680
1655722530000|2022-06-20 10:55:30|621.3||621.3||621.3||621.3||384
1655722570000|2022-06-20 10:56:10|621.4|621.2|621.3|621.1|621.4|621.2|621.2|621.1|1787
1655722580000|2022-06-20 10:56:20|621.2|621|621.1|620.7|621.2|621|620.8|620.4|6028
1655722590000|2022-06-20 10:56:30|621|620.8|621.1|620.8|621.1|620.9|621|620.8|1531
1655722620000|2022-06-20 10:57:00|621||621.1||621.1||621||0
1655722630000|2022-06-20 10:57:10||620.9||620.8||620.9||620.8|1065
1655722640000|2022-06-20 10:57:20|621.2||621.1||621.2||621.1||0
1655722650000|2022-06-20 10:57:30|621.2|620.6|620.8|620.3|621.2|620.6|620.7|620.3|3550
1655722660000|2022-06-20 10:57:40|620.9|620.5|620.9|620.6|620.9|620.6|620.9|620.5|0
1655722690000|2022-06-20 10:58:10||620.7||620.6||620.7||620.6|500
1655722720000|2022-06-20 10:58:40|621|620.7|620.9|620.6|621.2|620.8|620.9|620.6|3870
1655722730000|2022-06-20 10:58:50|621||621||621||620.9||0
1655722740000|2022-06-20 10:59:00||620.7||620.7||620.7||620.7|0
1655722750000|2022-06-20 10:59:10|620.9|620.6|620.9|620.6|621|620.6|620.8|620.6|450
1655722760000|2022-06-20 10:59:20|621||620.9||621||620.9||0
1655722770000|2022-06-20 10:59:30|621||621||621||620.9||0
1655722780000|2022-06-20 10:59:40|620.9||620.9||620.9||620.9||0
1655722790000|2022-06-20 10:59:50|621||621||621||621||0
1655722930000|2022-06-20 11:02:10|620.9|620.3|621|620.5|621|620.7|620.5|620.3|14084
1655722940000|2022-06-20 11:02:20|621.2|620.6|622|621.5|622.1|621.5|621.2|620.6|10400
1655722950000|2022-06-20 11:02:30|622.2|621.7|622.1|621.8|622.2|621.8|622.1|621.7|100
1655722960000|2022-06-20 11:02:40|622.2|621.9|621.9|621.7|622.2|622|621.9|621.7|2729
1655722980000|2022-06-20 11:03:00|621.8|621.3|621.8|621.3|621.8|621.7|621.1|621|16430
1655722990000|2022-06-20 11:03:10|621.5|621.4|621.5|621.1|621.5|621.4|621.4|621|3377
1655723000000|2022-06-20 11:03:20|621.6|621.2|621.8|621.3|621.8|621.3|621.6|621.2|14888
1655723010000|2022-06-20 11:03:30|621.7|621.4|621.7|621.2|621.7|621.4|621.7|621.2|1405
1655723020000|2022-06-20 11:03:40|621.6||621.6||621.6||621.6||0
1655723030000|2022-06-20 11:03:50|621.5||621.6||621.6||621.5||0
1655723040000|2022-06-20 11:04:00|621.5||621.5||621.5||621.5||0
1655723050000|2022-06-20 11:04:10|621.4|621.1|621.3|620.8|621.4|621.1|621.3|620.8|4
1655723060000|2022-06-20 11:04:20||620.9||621||621||620.9|0
1655723070000|2022-06-20 11:04:30|621.2|620.9|621.1|620.9|621.2|620.9|621.1|620.9|1434
1655723080000|2022-06-20 11:04:40|621|620.8|620.7|620.2|621.1|620.9|620.7|620.2|1816
1655723100000|2022-06-20 11:05:00|620.6||620.6||620.6||620.6||0
1655723110000|2022-06-20 11:05:10|620.5|620.1|620|619.7|620.5|620.1|620|619.6|6366
1655723130000|2022-06-20 11:05:30|619.8|619.8|620.2|619.7|620.2|619.9|619.8|619.7|4130
1655723140000|2022-06-20 11:05:40|620.3|619.8|620.3|619.8|620.5|620.1|620.3|619.8|2084
1655723150000|2022-06-20 11:05:50|620.2|620|620.5|620|620.5|620|620.2|620|0
1655723160000|2022-06-20 11:06:00|620.6||620.6||620.6||620.6||0
1655723170000|2022-06-20 11:06:10|620.5||620.5||620.5||620.5||0
1655723190000|2022-06-20 11:06:30|620.4|620.1|620.6|620.3|620.6|620.3|620.3|620|1974
1655723200000|2022-06-20 11:06:40|620.7||620.7||620.7||620.7||0
1655723210000|2022-06-20 11:06:50|620.8||620.8||620.8||620.8||0
1655723220000|2022-06-20 11:07:00|620.9|620.4|621.4|620.9|621.6|620.9|620.9|620.4|400
1655723230000|2022-06-20 11:07:10|621.3||621.3||621.3||621.3||0
1655723240000|2022-06-20 11:07:20|621.2||621.3||621.3||621||580
1655723250000|2022-06-20 11:07:30|621.4|621|621.5|621.1|621.5|621.1|621.4|621|18
1655723280000|2022-06-20 11:08:00|621.6|621.2|622|621.5|622|621.5|621.6|621.2|1452
1655723290000|2022-06-20 11:08:10|621.9|621.6|622.1|622|622.1|622|621.9|621.6|3924
1655723300000|2022-06-20 11:08:20|622.3|622.1|622.5|622.1|622.8|622.1|622.3|622.1|2182
1655723330000|2022-06-20 11:08:50||622.2||622.2||622.2||622.2|0
1655723340000|2022-06-20 11:09:00|622.4|622.1|622.4|621.9|622.4|622.1|622.2|621.9|6249
1655723350000|2022-06-20 11:09:10|622.3||622.2||622.3||622.2||0
1655723360000|2022-06-20 11:09:20||621.8||621.7||621.8||621.7|0
1655723380000|2022-06-20 11:09:40|622.1|622.1|622.2|621.9|622.2|622.1|622.1|621.7|1083
1655723390000|2022-06-20 11:09:50|622.1|621.8|622|621.5|622.1|621.8|622|621.5|0
1655723400000|2022-06-20 11:10:00|621.9|621.4|621.9|621.4|621.9|621.4|621.9|621.4|0
1655723430000|2022-06-20 11:10:30||621.5||621.6||621.6||621.5|0
1655723460000|2022-06-20 11:11:00|621.8|621.5|621.7|621.5|621.8|621.5|621.7|621.5|10
1655723470000|2022-06-20 11:11:10|621.6|621.4|621.6|621.1|621.6|621.4|621.6|621.1|200
1655723480000|2022-06-20 11:11:20||621.2||621.2||621.2||621.2|0
1655723520000|2022-06-20 11:12:00|621.7|621.3|621.7|621.3|621.7|621.3|621.7|621.2|1000
1655723530000|2022-06-20 11:12:10|621.8|621.4|621.9|621.5|621.9|621.5|621.8|621.4|1401
1655723540000|2022-06-20 11:12:20|622|621.6|622.4|621.8|622.4|621.8|622|621.6|471
1655723560000|2022-06-20 11:12:40|622.3|621.9|622.4|621.9|622.4|621.9|622.2|621.8|1340
1655723570000|2022-06-20 11:12:50||622||622.1||622.1||622|0
1655723580000|2022-06-20 11:13:00|622.5||622.6||622.7||622.5||0
1655723600000|2022-06-20 11:13:20||622.2||622.2||622.2||622.2|0
1655723610000|2022-06-20 11:13:30|622.5|622.3|623.2|622.7|623.2|622.7|622.5|622.3|3000
1655723630000|2022-06-20 11:13:50|623.1|622.8|623|622.7|623.2|622.9|623|622.7|3716
1655723650000|2022-06-20 11:14:10|623.1|622.8|623.8|623.1|623.8|623.1|623.1|622.7|7371
1655723660000|2022-06-20 11:14:20|623.7|623.2|623.8|623.4|623.8|623.4|623.7|623.2|0
1655723670000|2022-06-20 11:14:30|623.9|623.5|624|623.5|624|623.7|623.9|623.5|0
1655723680000|2022-06-20 11:14:40||623.8||623.8||623.8||623.8|0
1655723690000|2022-06-20 11:14:50|||||||||13
1655723700000|2022-06-20 11:15:00|623.9|623.7|624.6|624|624.6|624|623.9|623.3|2710
1655723710000|2022-06-20 11:15:10||624.2||624.2||624.2||624.2|0
1655723740000|2022-06-20 11:15:40|||||||||8
1655723750000|2022-06-20 11:15:50||624.3||624.2||624.3||624.2|0
1655723760000|2022-06-20 11:16:00||624.3||624.3||624.3||624.3|0
1655723770000|2022-06-20 11:16:10|624.7|624.4|624.6|624.2|624.7|624.4|624.5|624|7404
1655723780000|2022-06-20 11:16:20|624.7|624.3|624.4|624.1|624.7|624.3|624.4|624|1506
1655723790000|2022-06-20 11:16:30|624.3|624|624.2|623.6|624.3|624|623.9|623.4|8312
1655723800000|2022-06-20 11:16:40|624.1|623.5|624.1|623.5|624.1|623.5|624|623.5|0
1655723810000|2022-06-20 11:16:50|624|623.6|623.9|623.6|624|623.7|623.8|623.6|4602
1655723820000|2022-06-20 11:17:00|624|623.5|624|623.5|624|623.5|624|623.5|0
1655723830000|2022-06-20 11:17:10|624.1|623.6|624.1|623.7|624.1|623.7|624.1|623.6|500
1655723860000|2022-06-20 11:17:40|624.2|623.8|624.6|624|624.6|624|624.2|623.8|2527
1655723880000|2022-06-20 11:18:00|624.5|623.9|624.3|623.8|624.5|624.2|624.2|623.8|5144
1655723900000|2022-06-20 11:18:20||623.9||623.9||623.9||623.9|0
1655723910000|2022-06-20 11:18:30||624||624||624||624|0
1655723920000|2022-06-20 11:18:40|624.2|623.9|624.2|623.8|624.2|623.9|624|623.6|1072
1655723940000|2022-06-20 11:19:00|624|623.9|624.3|624.1|624.3|624.1|624|623.9|2039
1655723980000|2022-06-20 11:19:40|624.2|624|624.5|624.2|624.5|624.2|624.2|623.9|4232
1655723990000|2022-06-20 11:19:50|624.6|624.3|624.5|624.3|624.7|624.3|624.5|624.3|1433
1655724030000|2022-06-20 11:20:30|624.6|624.4|624.7|624.5|624.8|624.5|624.6|624.3|1018
1655724040000|2022-06-20 11:20:40|624.6|624.4|624.5|624|624.6|624.4|624.4|624|3042
1655724060000|2022-06-20 11:21:00||624.1||624.1||624.1||624.1|0
1655724070000|2022-06-20 11:21:10|624.6|624.2|624.7|624.2|624.7|624.2|624.6|624.2|0
1655724110000|2022-06-20 11:21:50|624.4||624.4||624.4||624.4||0
1655724130000|2022-06-20 11:22:10|624.5|624.3|624.6|624.3|624.6|624.3|624.5|624.2|409
1655724140000|2022-06-20 11:22:20|624.7|624.4|624.9|624.7|624.9|624.7|624.7|624.4|1848
1655724150000|2022-06-20 11:22:30|625|624.8|625.3|625|625.4|625|625|624.7|16391
1655724160000|2022-06-20 11:22:40|625.2|624.9|625.1|624.7|625.3|625|624.9|624.7|4902
1655724180000|2022-06-20 11:23:00|625|624.5|625.1|624.7|625.1|624.8|624.8|624.4|2891
1655724190000|2022-06-20 11:23:10|625.2|624.8|625.2|625|625.2|625|625.2|624.8|450
1655724200000|2022-06-20 11:23:20|625.1|624.9|625|624.5|625.1|624.9|625|624.5|450
1655724230000|2022-06-20 11:23:50|625.1|624.6|625.1|624.6|625.1|624.7|625.1|624.6|0
1655724240000|2022-06-20 11:24:00|625|624.5|624.9|624.6|625|624.6|624.9|624.5|0
1655724250000|2022-06-20 11:24:10|624.8|624.5|624.8|624.4|624.9|624.5|624.8|624.3|1
1655724260000|2022-06-20 11:24:20|624.7||624.8||624.8||624.7||0
1655724290000|2022-06-20 11:24:50|624.7||624.8||624.8||624.7||0
1655724300000|2022-06-20 11:25:00||624.5||624.5||624.5||624.5|0
1655724310000|2022-06-20 11:25:10|624.7|624.4|624.5|624|624.7|624.4|624.5|624|9
1655724320000|2022-06-20 11:25:20|624.6|624.1|624.6|624.2|624.6|624.2|624.6|624.1|0
1655724330000|2022-06-20 11:25:30|624.7||624.7||624.7||624.7||0
1655724350000|2022-06-20 11:25:50|624.8|624.3|624.6|624.3|624.9|624.5|624.6|624.1|1886
1655724420000|2022-06-20 11:27:00||624.4||624.3||624.4||624.3|0
1655724440000|2022-06-20 11:27:20|624.5|624.2|624.4|624.1|624.5|624.2|624.4|624.1|737
1655724450000|2022-06-20 11:27:30|624.5|624.2|625.2|624.7|625.2|624.7|624.5|624.2|922
1655724460000|2022-06-20 11:27:40|624.7|624.6|625.1|624.7|625.2|624.7|624.7|624.6|2658
1655724470000|2022-06-20 11:27:50|625.2|624.8|625|624.7|625.3|625|624.9|624.7|1533
1655724480000|2022-06-20 11:28:00|625.1|624.6|625|624.6|625.2|624.7|625|624.5|1352
1655724490000|2022-06-20 11:28:10||624.7||624.7||624.7||624.7|0
1655724500000|2022-06-20 11:28:20|624.9|624.6|625.1|624.6|625.1|625|624.8|624.4|10362
1655724520000|2022-06-20 11:28:40|625|624.7|625|624.7|625|624.7|625|624.7|0
1655724530000|2022-06-20 11:28:50|624.9|624.6|624.7|624.2|624.9|624.7|624.5|624.2|2822
1655724540000|2022-06-20 11:29:00|624.6|624.1|624.5|624.1|624.6|624.1|624.5|624.1|0
1655724550000|2022-06-20 11:29:10|624.4|624|624.2|623.8|624.4|624|624.2|623.8|1000
1655724560000|2022-06-20 11:29:20|624.1|623.7|623.7|623.3|624.1|623.7|623.7|623.3|200
1655724570000|2022-06-20 11:29:30|623.8|623.4|623.9|623.4|623.9|623.4|623.8|623.4|81
1655724580000|2022-06-20 11:29:40|623.8|623.3|623.8|623.3|623.8|623.4|623.8|623.3|0
1655724600000|2022-06-20 11:30:00|623.9|623.4|624|623.5|624|623.5|623.9|623.4|320
1655724610000|2022-06-20 11:30:10|623.8|623.6|624.2|623.8|624.2|623.8|623.8|623.6|2402
1655724620000|2022-06-20 11:30:20|624.3|623.9|624.7|624.1|624.8|624.1|624.3|623.9|1591
1655724640000|2022-06-20 11:30:40|624.6|624|624.2|623.7|624.6|624|624.2|623.7|1024
1655724650000|2022-06-20 11:30:50|624.3||624.3||624.3||624.3||0
1655724660000|2022-06-20 11:31:00|624.2|623.6|624.2|623.6|624.2|623.6|624.2|623.6|0
1655724670000|2022-06-20 11:31:10|624.1||624.1||624.1||624||0
1655724680000|2022-06-20 11:31:20|624.2|623.7|624.4|623.9|624.4|623.9|624.2|623.7|0
1655724690000|2022-06-20 11:31:30|624.5|624.4|624.5|624|624.6|624.4|624.4|624|5000
1655724700000|2022-06-20 11:31:40|624.6||624.6||624.6||624.6||0
1655724730000|2022-06-20 11:32:10|624.5|623.9|624.5|624|624.5|624|624.5|623.9|0
1655724740000|2022-06-20 11:32:20||624.1||624.1||624.1||624.1|0
1655724750000|2022-06-20 11:32:30||624.2||624.2||624.2||624.2|0
1655724760000|2022-06-20 11:32:40||624.3||624.3||624.3||624.3|0
1655724770000|2022-06-20 11:32:50|624.3|624.2|624.3|624|624.3|624.2|624.3|624|2872
1655724800000|2022-06-20 11:33:20|624.4|624.1|624.5|624.2|624.5|624.2|624.4|624.1|6995
1655724820000|2022-06-20 11:33:40||624.1||624.1||624.2||624|0
1655724830000|2022-06-20 11:33:50||624||624.1||624.1||624|0
1655724840000|2022-06-20 11:34:00|624.6|624.2|624.7|624.5|624.7|624.5|624.6|624.2|929
1655724850000|2022-06-20 11:34:10|624.8|624.4|625.1|624.6|625.1|624.6|624.8|624.4|1437
1655724890000|2022-06-20 11:34:50|624.9|624.5|624.9|624.5|624.9|624.6|624.9|624.5|0
1655724910000|2022-06-20 11:35:10||624.6||624.6||624.6||624.6|0
1655724930000|2022-06-20 11:35:30|625|624.8|625.1|624.6|625.5|625|625|624.5|1518
1655724940000|2022-06-20 11:35:40|625.2|624.8|625.2|624.7|625.2|624.8|625|624.6|772
1655724950000|2022-06-20 11:35:50|625.3|624.8|625.3|624.9|625.4|625.1|625.2|624.8|1307
1655724960000|2022-06-20 11:36:00|625.4|625|625.2|624.8|625.4|625.1|625.1|624.8|5066
1655724970000|2022-06-20 11:36:10|625.1||625.1||625.1||625.1||0
1655725020000|2022-06-20 11:37:00|625|624.7|625.1|624.8|625.1|624.8|625|624.6|1147
1655725050000|2022-06-20 11:37:30||624.9||624.9||624.9||624.8|0
1655725060000|2022-06-20 11:37:40|625|624.8|625|624.8|625|624.8|625|624.8|1
1655725070000|2022-06-20 11:37:50|624.9|624.7|624.5|624.1|624.9|624.7|624.5|624.1|1858
1655725080000|2022-06-20 11:38:00|624.4|624|624.5|624|624.5|624.2|624.4|624|469
1655725090000|2022-06-20 11:38:10|624.4|624.2|624.3|624|624.4|624.2|624|623.9|1416
1655725100000|2022-06-20 11:38:20|624.4||624.4||624.4||624.4||0
1655725120000|2022-06-20 11:38:40||624.1||624.1||624.1||624.1|100
1655725140000|2022-06-20 11:39:00|624.3||624.3||624.3||624.3||0
1655725190000|2022-06-20 11:39:50|624.4|624.2|624.8|624.4|624.8|624.4|624.3|624.2|4470
1655725200000|2022-06-20 11:40:00|624.7||624.7||624.7||624.7||0
1655725210000|2022-06-20 11:40:10|624.6|624.3|624.4|623.9|624.6|624.3|624.4|623.9|1689
1655725230000|2022-06-20 11:40:30|624.3||624.3||624.3||624.2||0
1655725240000|2022-06-20 11:40:40||624||623.9||624||623.9|0
1655725270000|2022-06-20 11:41:10|624.1||624.1||624.1||624.1||0
1655725300000|2022-06-20 11:41:40|624|623.8|624|623.5|624|623.8|624|623.5|100
1655725330000|2022-06-20 11:42:10||623.6||623.6||623.6||623.6|0
1655725340000|2022-06-20 11:42:20|624.1|623.7|624.1|623.7|624.3|624.1|624|623.7|4514
1655725350000|2022-06-20 11:42:30|623.9|623.8|624.1|623.7|624.1|623.8|623.9|623.7|960
1655725360000|2022-06-20 11:42:40|624.2|623.8|624.5|624|624.5|624|624.2|623.8|2000
1655725370000|2022-06-20 11:42:50|624.6|624.1|624.6|624.2|624.6|624.2|624.6|624.1|500
1655725380000|2022-06-20 11:43:00|624.7|624.3|624.8|624.6|624.9|624.6|624.7|624.3|4279
1655725390000|2022-06-20 11:43:10|624.7|624.4|624.8|624.3|624.8|624.6|624.7|624.3|3667
1655725410000|2022-06-20 11:43:30||624.4||624.4||624.6||624.4|3300
1655725420000|2022-06-20 11:43:40|624.9|624.5|624.8|624.5|625|624.6|624.8|624.5|2050
1655725470000|2022-06-20 11:44:30|624.9|624.6|624.8|624.6|625|624.6|624.8|624.5|580
1655725480000|2022-06-20 11:44:40|624.7|624.5|624.5|624.4|624.7|624.5|624.5|624|1027
1655725500000|2022-06-20 11:45:00|624.6||624.6||624.7||624.6||1355
1655725510000|2022-06-20 11:45:10|624.7|624.5|624.8|624.4|624.8|624.5|624.7|624.4|1126
1655725530000|2022-06-20 11:45:30||624.5||624.4||624.5||624.4|0
1655725540000|2022-06-20 11:45:40|624.7|624.3|624.7|624.3|624.7|624.3|624.6|624.3|1071
1655725550000|2022-06-20 11:45:50||624.4||624.5||624.5||624.4|0
1655725570000|2022-06-20 11:46:10|624.8|624.6|625.4|625|625.4|625|624.8|624.6|4374
1655725590000|2022-06-20 11:46:30|625|625.1|625.2|624.9|625.4|625.1|625|624.9|11466
1655725620000|2022-06-20 11:47:00|625.3|625|624.6|624.1|625.4|625.1|624.6|624.1|5122
1655725630000|2022-06-20 11:47:10||624.2||624.2||624.2||624.2|0
1655725650000|2022-06-20 11:47:30|624.4|624.3|624.7|624.4|624.9|624.5|624.4|624.3|2096
1655725670000|2022-06-20 11:47:50||624.3||624.3||624.3||624.3|0
1655725720000|2022-06-20 11:48:40|624.6|624.2|624.4|624.2|624.6|624.3|624.4|624.2|397
1655725730000|2022-06-20 11:48:50|624.3|624.1|624.2|623.6|624.4|624.1|624.2|623.6|2129
1655725740000|2022-06-20 11:49:00|624.1||624.1||624.1||624.1||0
1655725750000|2022-06-20 11:49:10|624.2|623.7|624.2|623.9|624.5|624.1|624.2|623.7|2444
1655725770000|2022-06-20 11:49:30|624.1|623.8|623.8|623.3|624.1|623.8|623.8|623.3|1700
1655725790000|2022-06-20 11:49:50|623.9|623.4|624.1|623.6|624.1|623.7|623.9|623.4|14
1655725800000|2022-06-20 11:50:00|624|623.5|624.2|623.7|624.2|623.7|624|623.5|0
1655725820000|2022-06-20 11:50:20|624.1||624.1||624.1||624.1||0
1655725840000|2022-06-20 11:50:40|624.2|623.8|624.4|623.9|624.4|624|624.1|623.8|1039
1655725860000|2022-06-20 11:51:00|624.3|623.8|623.9|623.4|624.3|623.8|623.9|623.4|201
1655725880000|2022-06-20 11:51:20|623.8|623.3|623.6|623.1|623.8|623.3|623.4|623|300
1655725890000|2022-06-20 11:51:30||623.2||623.2||623.2||623.2|0
1655725930000|2022-06-20 11:52:10|623.5|623.1|623.6|623.3|623.6|623.4|623.1|622.6|17864
1655725950000|2022-06-20 11:52:30|623.7|623.4|624.1|623.7|624.1|623.7|623.7|623.4|2245
1655725970000|2022-06-20 11:52:50|624.2|623.8|624.2|623.8|624.2|623.8|624.2|623.8|0
1655725980000|2022-06-20 11:53:00|624.3|623.9|624.5|624.1|624.6|624.1|624.3|623.9|65
1655725990000|2022-06-20 11:53:10|624.4|624|624.2|624|624.4|624|624.1|623.9|2022
1655726000000|2022-06-20 11:53:20|624.3|623.9|624.3|623.9|624.3|623.9|624.3|623.9|0
1655726010000|2022-06-20 11:53:30||624||624||624||624|0
1655726040000|2022-06-20 11:54:00|624.2|623.9|624.2|623.9|624.2|623.9|624.2|623.9|13
1655726060000|2022-06-20 11:54:20|624.1|623.8|623.8|623.4|624.1|623.8|623.8|623.3|3539
1655726100000|2022-06-20 11:55:00||623.3||623.3||623.3||623.3|0
1655726110000|2022-06-20 11:55:10||623.4||623.4||623.4||623.4|0
1655726120000|2022-06-20 11:55:20|623.9|623.3|624|623.7|624|623.7|623.8|623.3|1803
1655726150000|2022-06-20 11:55:50|623.9|623.6|623.7|623.3|623.9|623.6|623.6|623.2|970
1655726160000|2022-06-20 11:56:00||623.2||623.2||623.2||623.2|0
1655726170000|2022-06-20 11:56:10|623.6||623.6||623.6||623.6||0
1655726180000|2022-06-20 11:56:20||623.1||623.1||623.1||623.1|0
1655726200000|2022-06-20 11:56:40|623.5|622.8|623.1|622.6|623.5|622.9|622.9|622.6|15425
1655726210000|2022-06-20 11:56:50||622.7||622.7||622.7||622.7|0
1655726240000|2022-06-20 11:57:20|623.2|622.8|623.5|623|623.5|623.1|623.2|622.8|2346
1655726260000|2022-06-20 11:57:40|623.4|622.9|623.6|623.1|623.6|623.3|623.4|622.9|2914
1655726280000|2022-06-20 11:58:00||623.2||623.2||623.2||623.2|0
1655726310000|2022-06-20 11:58:30|623.7|623.3|623.8|623.4|623.8|623.4|623.7|623.3|848
1655726320000|2022-06-20 11:58:40|623.7||623.7||623.7||623.7||300
1655726330000|2022-06-20 11:58:50|623.8||623.8||623.8||623.8||0
1655726340000|2022-06-20 11:59:00|623.7|623.3|623.7|623.3|623.8|623.4|623.5|623.1|4423
1655726360000|2022-06-20 11:59:20|623.6|623.2|623.5|623.2|623.6|623.3|623.4|623.2|1243
1655726370000|2022-06-20 11:59:30|623.4||623.5||623.5||623.4||0
1655726380000|2022-06-20 11:59:40|623.6||623.6||623.6||623.6||0
1655726400000|2022-06-20 12:00:00|623.5||623.6||623.6||623.5||0
1655726420000|2022-06-20 12:00:20|623.7|623.3|623.7|623.4|623.7|623.5|623.6|623.2|246
1655726460000|2022-06-20 12:01:00|623.6||623.6||623.7||623.6||2041
1655726470000|2022-06-20 12:01:10|623.5|623.3|623.4|623|623.5|623.3|623|622.9|8439
1655726480000|2022-06-20 12:01:20|623.3||623.3||623.3||623.2||0
1655726500000|2022-06-20 12:01:40|623.2||623.3||623.3||623.2||0
1655726520000|2022-06-20 12:02:00|623.2||623.2||623.2||623.2||0
1655726530000|2022-06-20 12:02:10|623.3||623.3||623.3||623.3||0
1655726540000|2022-06-20 12:02:20|623.2||623.2||623.2||623.2||0
1655726550000|2022-06-20 12:02:30|623.3||623.3||623.3||623.3||0
1655726560000|2022-06-20 12:02:40|623.4|623.1|623.6|623.2|623.7|623.4|623.4|623.1|845
1655726570000|2022-06-20 12:02:50|623.7|623.3|623.6|623.2|624|623.5|623.6|623.2|3057
1655726580000|2022-06-20 12:03:00|623.7|623.1|623.5|623.1|623.7|623.2|623.5|623.1|0
1655726590000|2022-06-20 12:03:10|623.6|623.2|623.7|623.2|623.7|623.2|623.6|623.2|0
1655726600000|2022-06-20 12:03:20|623.8||623.5||623.8||623.5||0
1655726610000|2022-06-20 12:03:30|623.6||623.5||623.6||623.5||0
1655726620000|2022-06-20 12:03:40|623.4|623.1|623.4|623|623.4|623.1|623.3|623|60
1655726630000|2022-06-20 12:03:50|623.3|622.9|623.3|623|623.3|623|623.3|622.9|0
1655726640000|2022-06-20 12:04:00|623.2||623.2||623.3||623.2||0
1655726650000|2022-06-20 12:04:10|623.3|622.9|622.9|622.6|623.3|622.9|622.9|622.6|4646
1655726660000|2022-06-20 12:04:20|623|622.7|623|622.8|623|622.9|622.9|622.6|7842
1655726700000|2022-06-20 12:05:00|622.9|622.7|622.9|622.6|622.9|622.7|622.8|622.6|469
1655726710000|2022-06-20 12:05:10|622.8||622.9||622.9||622.8||0
1655726720000|2022-06-20 12:05:20|622.7|622.5|622.7|622.3|622.7|622.5|622.6|622.2|383
1655726740000|2022-06-20 12:05:40||622.4||622.3||622.4||622.3|0
1655726750000|2022-06-20 12:05:50|622.6|622.2|622.5|622.1|622.6|622.3|622.4|622|452
1655726770000|2022-06-20 12:06:10||622||622||622.1||622|0
1655726800000|2022-06-20 12:06:40|622.3|622.1|622.4|622.1|622.5|622.2|622.3|622.1|959
1655726820000|2022-06-20 12:07:00||622||622||622||622|0
1655726830000|2022-06-20 12:07:10|622.5|622.1|622.7|622.5|622.8|622.5|622.5|622.1|433
1655726840000|2022-06-20 12:07:20|622.8|622.6|623|622.6|623|622.6|622.8|622.6|6
1655726880000|2022-06-20 12:08:00||622.7||622.7||622.7||622.7|0
1655726890000|2022-06-20 12:08:10|622.9|622.6|623|622.6|623|622.6|622.9|622.6|600
1655726930000|2022-06-20 12:08:50|622.9|622.7|622.9|622.6|622.9|622.8|622.9|622.6|1500
1655726940000|2022-06-20 12:09:00|623||623||623||623||0
1655726950000|2022-06-20 12:09:10|622.9||622.9||622.9||622.9||0
1655726960000|2022-06-20 12:09:20|623||623||623||623||0
1655726980000|2022-06-20 12:09:40|622.9|622.7|623|622.8|623|622.8|622.9|622.7|400
1655727000000|2022-06-20 12:10:00|622.9|622.7|622.9|622.7|622.9|622.7|622.9|622.7|95
1655727060000|2022-06-20 12:11:00|622.8|622.6|622.9|622.7|622.9|622.7|622.8|622.6|1932
1655727070000|2022-06-20 12:11:10|622.8|622.6|622.8|622.5|622.8|622.6|622.8|622.5|44
1655727080000|2022-06-20 12:11:20|622.7|622.4|622.8|622.6|622.8|622.6|622.7|622.4|0
1655727090000|2022-06-20 12:11:30|622.9||622.8||622.9||622.8||0
1655727110000|2022-06-20 12:11:50|622.9|622.7|622.9|622.6|622.9|622.7|622.9|622.6|179
1655727140000|2022-06-20 12:12:20|622.8||622.9||622.9||622.8||0
1655727150000|2022-06-20 12:12:30|623.1|623|622.9|622.6|623.2|623|622.8|622.6|22753
1655727160000|2022-06-20 12:12:40||622.7||622.7||622.7||622.7|0
1655727170000|2022-06-20 12:12:50|622.8|622.8|622.9|622.7|622.9|622.8|622.8|622.7|1000
1655727190000|2022-06-20 12:13:10|622.8|622.6|622.7|622.4|622.8|622.6|622.6|622.4|519
1655727240000|2022-06-20 12:14:00|622.6|622.3|622.7|622.4|622.7|622.4|622.5|622.2|450
1655727260000|2022-06-20 12:14:20||622.5||622.4||622.5||622.4|0
1655727270000|2022-06-20 12:14:30|622.6|622.5|622.6|622.4|622.7|622.5|622.6|622.4|762
1655727280000|2022-06-20 12:14:40|622.5|622.3|622.3|622|622.5|622.3|622.2|622|100
1655727300000|2022-06-20 12:15:00|622.2|621.9|621.6|621.2|622.2|621.9|621.6|621.2|1193
1655727310000|2022-06-20 12:15:10|621.5|621.1|621.4|621|621.5|621.1|621.4|621|0
1655727320000|2022-06-20 12:15:20|621.3|621.1|621.5|621.2|621.5|621.2|621.3|621.1|838
1655727330000|2022-06-20 12:15:30|621.4|621.1|621.4|621|621.4|621.1|621.4|621|0
1655727380000|2022-06-20 12:16:20|621.3||621.3||621.3||621.3||0
1655727440000|2022-06-20 12:17:20|621.4|621.3|621.2|621|621.4|621.3|621.2|621|5000
1655727450000|2022-06-20 12:17:30|621.1|620.9|621.1|620.8|621.1|620.9|621.1|620.6|450
1655727460000|2022-06-20 12:17:40|621|620.7|620.7|620.2|621|620.7|620.7|620.2|3
1655727470000|2022-06-20 12:17:50||620.3||620.2||620.3||620.2|0
1655727480000|2022-06-20 12:18:00|620.4|620.3|621|620.8|621.2|620.8|620.4|620.3|1836
1655727500000|2022-06-20 12:18:20|621.1|620.9|621.3|621.1|621.3|621.1|621.1|620.9|775
1655727510000|2022-06-20 12:18:30|621.2|621|621|620.6|621.2|621|621|620.6|4143
1655727520000|2022-06-20 12:18:40|620.9||620.9||620.9||620.9||0
1655727530000|2022-06-20 12:18:50|620.8|620.5|620.6|620.2|620.8|620.5|620.6|620.2|8
1655727540000|2022-06-20 12:19:00|620.5||620.7||620.7||620.5||0
1655727550000|2022-06-20 12:19:10|620.8|620.3|620.8|620.3|620.8|620.3|620.8|620.3|0
1655727560000|2022-06-20 12:19:20|620.9|620.4|620.9|620.5|620.9|620.5|620.9|620.4|0
1655727580000|2022-06-20 12:19:40|621|620.6|621|620.7|621.1|620.7|621|620.6|0
1655727590000|2022-06-20 12:19:50|621.1|620.9|620.9|620.6|621.1|620.9|620.8|620.5|4578
1655727620000|2022-06-20 12:20:20|620.8|620.5|620.7|620.6|620.8|620.6|620.7|620.4|839
1655727630000|2022-06-20 12:20:30|620.6|620.5|620.6|620.4|620.6|620.5|620.6|620.4|668
1655727650000|2022-06-20 12:20:50|620.7|620.5|620.8|620.6|620.8|620.6|620.6|620.4|1670
1655727660000|2022-06-20 12:21:00||620.7||620.7||620.7||620.7|0
1655727670000|2022-06-20 12:21:10|620.9||621||621.2||620.9||306
1655727680000|2022-06-20 12:21:20|621.1|620.9|621.3|620.9|621.4|620.9|621.1|620.9|234
1655727690000|2022-06-20 12:21:30|621.2||621.2||621.2||621.2||0
1655727700000|2022-06-20 12:21:40|621.3||621.3||621.3||621.3||0
1655727730000|2022-06-20 12:22:10|621.2|621|621.3|620.9|621.3|621|621.2|620.9|0
1655727740000|2022-06-20 12:22:20||621||621||621||621|0
1655727770000|2022-06-20 12:22:50|621.2||621.2||621.2||621.2||0
1655727780000|2022-06-20 12:23:00|621.3|621.1|621.5|621.2|621.8|621.2|621.3|621.1|1604
1655727790000|2022-06-20 12:23:10|621.6|621.1|621.5|621.1|621.8|621.3|621.5|621.1|1869
1655727810000|2022-06-20 12:23:30||621.2||621.2||621.2||621.2|0
1655727850000|2022-06-20 12:24:10|621.6|621.3|621.7|621.2|621.8|621.5|621.6|621.2|905
1655727860000|2022-06-20 12:24:20||621.3||621.3||621.3||621.3|0
1655727870000|2022-06-20 12:24:30||621.2||621.3||621.3||621.2|0
1655727880000|2022-06-20 12:24:40||621.2||621.3||621.3||621.2|0
1655727900000|2022-06-20 12:25:00|621.8|621.4|621.8|621.5|622|621.7|621.8|621.4|9490
1655727910000|2022-06-20 12:25:10|621.9|621.6|622.2|621.9|622.2|621.9|621.9|621.6|1433
1655727940000|2022-06-20 12:25:40|622.1|621.8|621.8|621.6|622.1|621.8|621.8|621.6|4922
1655727980000|2022-06-20 12:26:20|621.7|621.5|621.3|620.9|621.7|621.6|621|620.6|8233
1655728030000|2022-06-20 12:27:10|621.2|620.8|621.4|621.1|621.4|621.1|621|620.6|5377
1655728070000|2022-06-20 12:27:50||621.2||621.2||621.2||621.2|0
1655728080000|2022-06-20 12:28:00|621.5|621.3|621.9|621.5|621.9|621.5|621.5|621.3|5708
1655728090000|2022-06-20 12:28:10|622|621.6|622.2|622|622.5|622|622|621.6|513
1655728100000|2022-06-20 12:28:20|622.1|621.9|622|621.8|622.1|622|622|621.8|2066
1655728110000|2022-06-20 12:28:30|621.9|621.7|621.6|621.1|621.9|621.7|621.5|621|2361
1655728120000|2022-06-20 12:28:40|621.7|621.2|621.9|621.5|621.9|621.5|621.7|621.2|1550
1655728130000|2022-06-20 12:28:50||621.6||621.6||621.6||621.6|0
1655728140000|2022-06-20 12:29:00|621.8|621.5|621.4|621|621.8|621.5|621.4|621|1
1655728160000|2022-06-20 12:29:20|621.5|621.1|621.8|621.4|621.8|621.4|621.5|621.1|1316
1655728170000|2022-06-20 12:29:30|621.7|621.3|621.7|621.2|621.7|621.3|621.7|621.2|2000
1655728180000|2022-06-20 12:29:40||621.3||621.3||621.3||621.3|0
1655728200000|2022-06-20 12:30:00||621.2||621.2||621.2||621.2|0
1655728210000|2022-06-20 12:30:10|621.6|621.3|621.6|621.1|621.6|621.3|621.6|621.1|0
1655728220000|2022-06-20 12:30:20|621.5|621|621.5|621.2|621.5|621.3|621.5|621|175
1655728250000|2022-06-20 12:30:50|621.4||621.4||621.4||621.4||0
1655728260000|2022-06-20 12:31:00|621.3|621.1|621.2|620.9|621.3|621.1|621.2|620.8|495
1655728280000|2022-06-20 12:31:20|621.1|620.6|621|620.5|621.1|620.6|621|620.4|5000
1655728290000|2022-06-20 12:31:30|620.9|620.4|620.9|620.3|620.9|620.4|620.9|620.2|0
1655728300000|2022-06-20 12:31:40||620.2||620.2||620.2||620.2|0
1655728310000|2022-06-20 12:31:50|620.8|620.1|620.6|620.1|620.8|620.1|620.6|620.1|0
1655728320000|2022-06-20 12:32:00|620.5|620|620.2|620|620.5|620|620.2|620|711
1655728330000|2022-06-20 12:32:10|620.1|619.9|619.8|619.4|620.1|619.9|619.8|619.3|7509
1655728340000|2022-06-20 12:32:20|619.7|619.3|619.7|619.1|619.7|619.3|619.7|619|0
1655728360000|2022-06-20 12:32:40|619.6|619|619.6|619.2|619.6|619.2|619.6|619|0
1655728370000|2022-06-20 12:32:50|619.7||619.7||619.7||619.7||0
1655728400000|2022-06-20 12:33:20|619.8|619.3|619.7|619.2|620.2|619.9|619.6|619.2|2552
1655728450000|2022-06-20 12:34:10|619.6|619.1|619.5|618.9|619.7|619.1|619.4|618.8|994
1655728460000|2022-06-20 12:34:20|619.6|619|619.5|619.1|619.8|619.1|619.5|619|0
1655728470000|2022-06-20 12:34:30|619.6|619.2|620.1|619.7|620.1|619.7|619.5|619.2|470
1655728500000|2022-06-20 12:35:00||619.8||619.7||619.8||619.7|0
1655728510000|2022-06-20 12:35:10|620.3|620.2|620.3|619.7|620.4|620.2|620.2|619.7|16000
1655728520000|2022-06-20 12:35:20|620.2|620|620.2|620|620.2|620|620.2|620|0
1655728530000|2022-06-20 12:35:30|620.1|619.9|620.2|619.7|620.2|619.9|620.1|619.7|364
1655728540000|2022-06-20 12:35:40|620.1|619.8|620.1|619.7|620.1|619.8|620.1|619.7|0
1655728550000|2022-06-20 12:35:50|620.2|619.9|620.2|619.9|620.2|619.9|620.2|619.9|0
1655728590000|2022-06-20 12:36:30|620.1|619.8|619.7|619.1|620.1|619.8|619.7|619.1|2057
1655728600000|2022-06-20 12:36:40||619.2||619.2||619.2||619.2|0
1655728620000|2022-06-20 12:37:00|619.8|619.3|619.9|619.5|619.9|619.5|619.7|619.3|874
1655728630000|2022-06-20 12:37:10||619.6||619.5||619.6||619.5|0
1655728640000|2022-06-20 12:37:20|619.8|619.4|619.8|619.3|619.8|619.4|619.7|619.3|112
1655728650000|2022-06-20 12:37:30|619.7|619.2|619.7|619.2|619.7|619.2|619.7|619.2|0
1655728660000|2022-06-20 12:37:40|619.6|619.1|619.8|619.4|619.8|619.4|619.6|619.1|1417
1655728680000|2022-06-20 12:38:00|619.7|619.3|619.7|619.2|619.7|619.3|619.7|619.2|0
1655728690000|2022-06-20 12:38:10|619.8||619.8||619.8||619.8||0
1655728700000|2022-06-20 12:38:20|619.7|619.3|619.8|619.3|619.8|619.3|619.7|619.3|0
1655728710000|2022-06-20 12:38:30|619.7|619.4|619.9|619.4|619.9|619.4|619.7|619.4|0
1655728720000|2022-06-20 12:38:40||619.5||619.5||619.5||619.5|0
1655728730000|2022-06-20 12:38:50||619.6||619.6||619.6||619.6|0
1655728780000|2022-06-20 12:39:40||619.7||619.6||619.7||619.6|1472
1655728810000|2022-06-20 12:40:10|619.8|619.5|619.6|619.2|619.8|619.5|619.6|619.2|4035
1655728820000|2022-06-20 12:40:20||619.3||619.3||619.3||619.3|0
1655728840000|2022-06-20 12:40:40|619.7|619.4|620|619.8|620|619.8|619.7|619.4|5918
1655728850000|2022-06-20 12:40:50|620.1|619.9|620.3|620|620.4|620|620.1|619.8|6137
1655728870000|2022-06-20 12:41:10|620.2||620.2||620.2||620.2||0
1655728880000|2022-06-20 12:41:20|620.3||620.3||620.3||620.3||0
1655728910000|2022-06-20 12:41:50|620.4|620.1|620.5|620.2|620.5|620.2|620.4|620.1|1491
1655728920000|2022-06-20 12:42:00||620.3||620.3||620.3||620.3|0
1655728950000|2022-06-20 12:42:30|620.6||620.8||620.8||620.6||0
1655728970000|2022-06-20 12:42:50|620.9|620.4|620.9|620.4|620.9|620.4|620.9|620.4|0
1655728980000|2022-06-20 12:43:00||620.5||620.5||620.5||620.5|0
1655729030000|2022-06-20 12:43:50|621|620.6|621.2|620.9|621.4|621.1|621|620.6|14103
1655729050000|2022-06-20 12:44:10|621.3|621|621.8|621.3|621.8|621.3|621.3|621|1043
1655729060000|2022-06-20 12:44:20|621.7|621.4|621.8|621.5|621.8|621.5|621.7|621.4|179
1655729090000|2022-06-20 12:44:50|621.9||621.9||621.9||621.9||705
1655729100000|2022-06-20 12:45:00|621.8||621.9||621.9||621.8||0
1655729130000|2022-06-20 12:45:30|622|621.6|622.1|621.6|622.1|622|622|621.6|4152
1655729140000|2022-06-20 12:45:40|622|621.5|622.8|622.4|622.8|622.4|622|621.5|1832
1655729150000|2022-06-20 12:45:50|622.9|622.5|623|622.6|623|622.6|622.8|622.5|3296
1655729160000|2022-06-20 12:46:00|622.8|622.5|622.7|622.4|622.8|622.5|622.7|622.4|0
1655729170000|2022-06-20 12:46:10|622.6|622.3|622.6|622.2|622.6|622.3|622.5|622.2|191
1655729230000|2022-06-20 12:47:10||622.3||622.3||622.3||622.3|0
1655729240000|2022-06-20 12:47:20||622.2||622.2||622.2||622.2|0
1655729250000|2022-06-20 12:47:30|622.7|622.3|623|622.4|623|622.4|622.6|622.3|1693
1655729260000|2022-06-20 12:47:40||622.5||622.7||622.7||622.5|0
1655729270000|2022-06-20 12:47:50|||||||||510
1655729280000|2022-06-20 12:48:00|622.9|622.6|622.6|622.3|622.9|622.6|622.5|622.2|1785
1655729290000|2022-06-20 12:48:10|622.7||622.6||622.7||622.6||0
1655729300000|2022-06-20 12:48:20|622.7||622.7||622.7||622.7||0
1655729330000|2022-06-20 12:48:50|622.6|622.2|622.3|621.8|622.6|622.2|622.2|621.7|97
1655729340000|2022-06-20 12:49:00|622.1||622.1||622.1||622.1||0
1655729350000|2022-06-20 12:49:10|622.2|621.9|622.3|622|622.3|622|622.1|621.9|613
1655729360000|2022-06-20 12:49:20|622.2|621.9|622.3|621.9|622.3|622|622.2|621.8|1386
1655729380000|2022-06-20 12:49:40|622.2|622|622.2|621.8|622.2|622|622.2|621.8|0
1655729390000|2022-06-20 12:49:50|622.3|621.9|622.3|621.9|622.3|621.9|622.3|621.9|0
1655729400000|2022-06-20 12:50:00|622.2|621.8|622.2|621.9|622.2|621.9|622.2|621.8|0
1655729410000|2022-06-20 12:50:10||621.8||621.8||621.8||621.8|0
1655729430000|2022-06-20 12:50:30||621.9||621.9||621.9||621.9|0
1655729440000|2022-06-20 12:50:40||621.8||621.8||621.8||621.8|0
1655729450000|2022-06-20 12:50:50|622.1||622.2||622.2||622.1||0
1655729460000|2022-06-20 12:51:00||621.9||621.9||621.9||621.8|0
1655729470000|2022-06-20 12:51:10|622.3|622|622.8|622.4|623|622.4|622.3|622|1529
1655729490000|2022-06-20 12:51:30||622.5||622.5||622.5||622.5|0
1655729500000|2022-06-20 12:51:40||622.7||622.5||622.7||622.4|694
1655729510000|2022-06-20 12:51:50|622.9|622.6|622.9|622.5|623|622.6|622.9|622.5|400
1655729520000|2022-06-20 12:52:00||622.6||622.7||622.7||622.6|0
1655729530000|2022-06-20 12:52:10|622.8|622.6|622.6|622.3|622.9|622.6|622.6|622.3|2246
1655729540000|2022-06-20 12:52:20|622.5|622.2|622.5|622.1|622.5|622.2|622.4|622.1|200
1655729550000|2022-06-20 12:52:30|622.4|622|622.1|621.8|622.4|622|622.1|621.8|950
1655729560000|2022-06-20 12:52:40|622.2||622.2||622.2||622.2||0
1655729570000|2022-06-20 12:52:50|622.1||622.2||622.2||622.1||0
1655729580000|2022-06-20 12:53:00||621.9||621.9||621.9||621.9|0
1655729590000|2022-06-20 12:53:10||621.8||621.9||621.9||621.8|0
1655729600000|2022-06-20 12:53:20|622.1|621.8|622.1|621.8|622.2|621.8|622|621.7|0
1655729620000|2022-06-20 12:53:40|622.2|621.9|622.2|621.9|622.2|621.9|622.2|621.9|0
1655729630000|2022-06-20 12:53:50||621.8||621.8||621.8||621.8|0
1655729700000|2022-06-20 12:55:00|622.3|621.9|622.2|621.9|622.4|622.1|622.2|621.9|4794
1655729710000|2022-06-20 12:55:10|622.3|622|622.4|622.1|622.4|622.1|622.3|622|20
1655729730000|2022-06-20 12:55:30|622.5|622.2|622.9|622.4|622.9|622.4|622.5|622.2|518
1655729740000|2022-06-20 12:55:40|623|622.5|622.9|622.5|623|622.6|622.8|622.5|2344
1655729750000|2022-06-20 12:55:50|623|622.6|623|622.6|623|622.6|623|622.6|0
1655729760000|2022-06-20 12:56:00|622.9|622.1|622.3|621.9|622.9|622.2|622.2|621.9|25697
1655729770000|2022-06-20 12:56:10|622.4|622|622.4|621.9|622.5|622.1|622.2|621.9|837
1655729780000|2022-06-20 12:56:20|622.3|621.8|622.1|621.6|622.3|621.8|622|621.6|1372
1655729810000|2022-06-20 12:56:50|622.4|621.7|622.5|622.1|622.5|622.1|621.9|621.5|18755
1655729820000|2022-06-20 12:57:00|622.4|622|622.4|622|622.4|622.1|622.4|621.9|450
1655729840000|2022-06-20 12:57:20|622.5|622.1|622.6|622|622.6|622.1|622.5|622|0
1655729850000|2022-06-20 12:57:30|622.5|622.1|622.4|622.1|622.5|622.1|622.4|622.1|0
1655729860000|2022-06-20 12:57:40|622.3|622|622.4|622|622.4|622|622.1|621.8|2512
1655729870000|2022-06-20 12:57:50|622.5|622.1|622.6|622.1|622.6|622.1|622.5|622.1|0
1655729880000|2022-06-20 12:58:00|622.5|622.2|622.7|622.3|622.7|622.3|622.4|622.2|852
1655729940000|2022-06-20 12:59:00||622.4||622.4||622.4||622.4|0
1655729960000|2022-06-20 12:59:20|622.8|622.5|623.1|622.7|623.2|622.7|622.7|622.4|9176
1655729970000|2022-06-20 12:59:30|623||623||623||623||0
1655729990000|2022-06-20 12:59:50|623.1|622.8|623.2|623|623.2|623|623.1|622.8|1134
1655730000000|2022-06-20 13:00:00|623.3|623.1|623.2|622.9|623.4|623.2|623.2|622.7|1064
1655730010000|2022-06-20 13:00:10|623.3||623.3||623.3||623.2||0
1655730020000|2022-06-20 13:00:20|623.4||623.4||623.4||623.4||0
1655730030000|2022-06-20 13:00:30|623.1|623|623.3|623.1|623.4|623.1|623.1|623|5000
1655730040000|2022-06-20 13:00:40|623.4|623.2|623.4|623.2|623.4|623.2|623.4|623.1|466
1655730070000|2022-06-20 13:01:10|623.5|623.3|623.3|622.9|623.5|623.3|623.2|622.9|2312
1655730080000|2022-06-20 13:01:20|623.2|623|623.1|622.7|623.2|623|623|622.5|2243
1655730120000|2022-06-20 13:02:00|623.2|622.8|622.4|622|623.2|622.8|622.4|622|8325
1655730130000|2022-06-20 13:02:10|622.6|622.1|622.5|622.2|622.6|622.3|622.5|622|1743
1655730140000|2022-06-20 13:02:20|622.6||622.6||622.6||622.6||0
1655730150000|2022-06-20 13:02:30|622.5||622.5||622.6||622.5||0
1655730200000|2022-06-20 13:03:20|622.6|622.3|622.6|622.2|622.6|622.3|622.4|622.2|645
1655730230000|2022-06-20 13:03:50|622.4|622.3|623.1|622.7|623.1|622.7|622.4|622.3|1483
1655730240000|2022-06-20 13:04:00|623.2||623.2||623.2||623.2||0
1655730250000|2022-06-20 13:04:10|623.4|622.8|623.3|623.1|623.6|623.1|623.2|622.8|10009
1655730260000|2022-06-20 13:04:20|623.2|623|623.3|622.8|623.3|623|623.1|622.6|1
1655730270000|2022-06-20 13:04:30|623.2||623.2||623.2||623.2||0
1655730290000|2022-06-20 13:04:50|623.1||623.2||623.2||623.1||0
1655730300000|2022-06-20 13:05:00|623.1|622.9|623.3|622.8|623.3|623|623.1|622.8|651
1655730310000|2022-06-20 13:05:10||622.9||623||623||622.9|0
1655730320000|2022-06-20 13:05:20|623.1|622.9|623|622.5|623.3|622.9|622.9|622.5|1835
1655730330000|2022-06-20 13:05:30||622.6||622.5||622.6||622.5|0
1655730340000|2022-06-20 13:05:40|622.9|622.7|623|622.7|623|622.7|622.9|622.7|0
1655730350000|2022-06-20 13:05:50|623.1||623.1||623.1||623||0
1655730360000|2022-06-20 13:06:00|623|622.8|623.1|622.8|623.1|622.9|623|622.8|247
1655730370000|2022-06-20 13:06:10||622.7||622.7||622.7||622.7|0
1655730400000|2022-06-20 13:06:40|623|622.8|623|622.7|623.1|622.8|623|622.7|200
1655730410000|2022-06-20 13:06:50|623.1||623.1||623.1||623.1||0
1655730420000|2022-06-20 13:07:00|623.2|622.8|623.2|622.8|623.3|622.9|623.2|622.8|1385
1655730430000|2022-06-20 13:07:10||622.7||622.7||622.7||622.7|0
1655730440000|2022-06-20 13:07:20||622.8||622.8||622.8||622.8|0
1655730450000|2022-06-20 13:07:30||622.9||622.8||622.9||622.8|0
1655730470000|2022-06-20 13:07:50|623.3|622.9|623.7|623.3|623.7|623.5|623.2|622.9|4033
1655730480000|2022-06-20 13:08:00|623.6|623.2|623.6|623.2|624|623.7|623.5|623.2|3748
1655730490000|2022-06-20 13:08:10||623.3||623.3||623.3||623.3|0
1655730500000|2022-06-20 13:08:20||623.2||623.2||623.2||623.2|0
1655730530000|2022-06-20 13:08:50|623.5|623.3|623.5|623.3|623.5|623.3|623.5|623.3|0
1655730540000|2022-06-20 13:09:00|623.6||623.8||623.8||623.6||19
1655730560000|2022-06-20 13:09:20|623.7|623.4|623.9|623.5|624|623.5|623.7|623.4|0
1655730570000|2022-06-20 13:09:30|623.8|623.4|623.7|623.3|623.8|623.4|623.7|623.3|0
1655730580000|2022-06-20 13:09:40|623.6||623.6||623.6||623.6||0
1655730590000|2022-06-20 13:09:50|623.7|623.4|623.8|623.4|623.8|623.4|623.7|623.4|0
1655730600000|2022-06-20 13:10:00|623.7|623.3|623.4|623.2|623.7|623.3|623.4|623.2|1145
1655730620000|2022-06-20 13:10:20|623.5||623.5||623.6||623.5||0
1655730640000|2022-06-20 13:10:40|623.4|623.1|623.3|623|623.4|623.1|623.3|623|1388
1655730660000|2022-06-20 13:11:00|623.2|622.9|623.1|622.7|623.2|622.9|623.1|622.7|779
1655730670000|2022-06-20 13:11:10|623.2|622.8|624|623.4|624|623.4|623.2|622.8|200
1655730680000|2022-06-20 13:11:20|623.9||623.9||623.9||623.9||0
1655730720000|2022-06-20 13:12:00|623.8|623.3|623.8|623.5|623.8|623.5|623.7|623.3|1460
1655730740000|2022-06-20 13:12:20|623.9||623.9||623.9||623.9||0
1655730790000|2022-06-20 13:13:10|624|623.6|624|623.6|624|623.6|624|623.6|0
1655730800000|2022-06-20 13:13:20|623.9|623.8|623.7|623.5|623.9|623.8|623.7|623.5|29
1655730810000|2022-06-20 13:13:30|623.8|623.6|623.9|623.5|623.9|623.6|623.8|623.5|527
1655730830000|2022-06-20 13:13:50|624|623.6|624|623.7|624|623.8|624|623.6|354
1655730840000|2022-06-20 13:14:00|624.1|623.6|624.2|623.9|624.2|623.9|624.1|623.6|0
1655730880000|2022-06-20 13:14:40|624.3|624|624.3|624|624.5|624.1|624.3|623.9|395
1655730890000|2022-06-20 13:14:50|624.4|624.1|624.4|624|624.4|624.1|624.3|624|203
1655730900000|2022-06-20 13:15:00|624.3|623.9|623.9|623.6|624.3|623.9|623.7|623.4|5800
1655730940000|2022-06-20 13:15:40|623.8|623.5|623.4|622.9|623.8|623.5|623.4|622.9|631
1655730950000|2022-06-20 13:15:50|623.5|623|623.5|623.1|623.5|623.1|623.5|623|0
1655730980000|2022-06-20 13:16:20|623.6||623.6||623.6||623.6||0
1655730990000|2022-06-20 13:16:30||623.2||623.2||623.3||623.2|0
1655731000000|2022-06-20 13:16:40||623.1||623.1||623.1||623.1|0
1655731010000|2022-06-20 13:16:50||623.2||623.2||623.2||623.2|0
1655731020000|2022-06-20 13:17:00||623.3||623.1||623.3||623.1|0
1655731030000|2022-06-20 13:17:10|623.5|623|623.5|623|623.5|623|623.5|623|0
1655731040000|2022-06-20 13:17:20||623.1||622.9||623.1||622.9|0
1655731050000|2022-06-20 13:17:30|623.4|623.1|623.5|623.3|623.5|623.3|623.4|623.1|669
1655731070000|2022-06-20 13:17:50|623.6|623.4|623.6|623.3|623.6|623.4|623.5|623.1|3417
1655731100000|2022-06-20 13:18:20|623.7|623.4|623.9|623.4|623.9|623.5|623.7|623.4|244
1655731110000|2022-06-20 13:18:30|623.8|623.3|623.8|623.5|623.8|623.5|623.8|623.3|0
1655731130000|2022-06-20 13:18:50|623.9||623.9||623.9||623.9||0
1655731150000|2022-06-20 13:19:10|624|623.6|624|623.6|624.1|623.6|624|623.6|0
1655731170000|2022-06-20 13:19:30|623.9||623.9||623.9||623.9||5
1655731180000|2022-06-20 13:19:40|624|623.7|624.3|624|624.3|624|624|623.7|843
1655731200000|2022-06-20 13:20:00|624.4||624.4||624.4||624.4||0
1655731210000|2022-06-20 13:20:10|624.3|623.9|624|623.6|624.3|623.9|624|623.6|507
1655731220000|2022-06-20 13:20:20|624.1|623.7|624|623.6|624.1|623.7|624|623.6|1300
1655731250000|2022-06-20 13:20:50||623.7||623.7||623.7||623.7|0
1655731260000|2022-06-20 13:21:00||623.6||623.6||623.6||623.5|0
1655731270000|2022-06-20 13:21:10||623.5||623.5||623.5||623.5|0
1655731290000|2022-06-20 13:21:30|624.2|623.6|623.8|623.5|624.3|623.9|623.8|623.5|7759
1655731310000|2022-06-20 13:21:50||623.6||623.5||623.6||623.5|321
1655731350000|2022-06-20 13:22:30|623.9|623.6|624|623.6|624|623.7|623.7|623.5|1558
1655731360000|2022-06-20 13:22:40|624.1|623.7|624|623.6|624.2|623.8|624|623.6|4766
1655731370000|2022-06-20 13:22:50|623.8|623.5|624|623.7|624|623.7|623.8|623.5|468
1655731380000|2022-06-20 13:23:00|623.9|623.6|623.9|623.5|623.9|623.6|623.7|623.4|1083
1655731410000|2022-06-20 13:23:30|623.8||623.7||623.8||623.7||0
1655731420000|2022-06-20 13:23:40|623.8|623.6|623.9|623.5|623.9|623.6|623.7|623.5|170
1655731430000|2022-06-20 13:23:50|623.8||623.8||623.8||623.8||0
1655731440000|2022-06-20 13:24:00|623.7|623.3|623.6|623.3|623.8|623.3|623.5|623.2|90
1655731490000|2022-06-20 13:24:50|623.5||623.5||623.5||623.5||0
1655731500000|2022-06-20 13:25:00|623.6|623.4|624.3|623.9|624.4|623.9|623.6|623.4|1804
1655731510000|2022-06-20 13:25:10|624.2|623.8|624.3|623.8|624.3|623.8|624.2|623.8|0
1655731520000|2022-06-20 13:25:20|623.7|623.9|624.2|623.8|624.2|624.1|623.7|623.6|10198
1655731530000|2022-06-20 13:25:30|624.1|623.9|624.2|623.8|624.2|623.9|624|623.6|299
1655731580000|2022-06-20 13:26:20|624.1||624.1||624.1||624.1||0
1655731590000|2022-06-20 13:26:30|624.2|623.9|624.5|624.1|624.5|624.1|624.2|623.9|605
1655731600000|2022-06-20 13:26:40|624.6|624|624.5|623.9|624.6|624|624.5|623.9|0
1655731610000|2022-06-20 13:26:50|624.4|623.8|624.2|623.8|624.4|623.9|624.2|623.8|0
1655731620000|2022-06-20 13:27:00|624.1||624.1||624.1||624.1||0
1655731630000|2022-06-20 13:27:10|624.2||624.2||624.2||624.2||0
1655731650000|2022-06-20 13:27:30|624.3|623.9|623.9|623.5|624.4|624.1|623.8|623.4|8035
1655731680000|2022-06-20 13:28:00|623.8||623.8||623.8||623.8||0
1655731710000|2022-06-20 13:28:30|623.9||623.9||624||623.9||0
1655731740000|2022-06-20 13:29:00||623.6||623.5||623.6||623.5|0
1655731750000|2022-06-20 13:29:10|624||624||624||624||0
1655731760000|2022-06-20 13:29:20|624.1|623.6|624|623.6|624.3|623.9|623.9|623.6|2412
1655731770000|2022-06-20 13:29:30|623.9|623.5|623.9|623.5|623.9|623.5|623.8|623.5|801
1655731790000|2022-06-20 13:29:50||623.6||623.6||623.6||623.6|0
1655731820000|2022-06-20 13:30:20|623.8|623.5|623.6|623.3|623.8|623.5|623.4|622.9|9784
1655731840000|2022-06-20 13:30:40|623.7|623.4|623.8|623.4|623.8|623.5|623.6|623.3|476
1655731850000|2022-06-20 13:30:50|623.7|623.5|623.7|623.5|623.7|623.5|623.7|623.5|0
1655731860000|2022-06-20 13:31:00|623.8|623.6|623.9|623.6|623.9|623.7|623.8|623.5|294
1655731870000|2022-06-20 13:31:10|624|623.7|624.1|623.8|624.3|624|623.9|623.7|5334
1655731880000|2022-06-20 13:31:20|624|623.7|623.5|623.3|624|623.7|623.5|623.3|884
1655731890000|2022-06-20 13:31:30|623.4|623.2|623.5|623.2|623.5|623.2|623.3|623.2|1186
1655731910000|2022-06-20 13:31:50|623.6|623.3|623.7|623.3|623.7|623.4|623.6|623.3|233
1655731920000|2022-06-20 13:32:00|623.5|623.4|623.5|623.2|623.7|623.4|623.5|623.2|4364
1655731940000|2022-06-20 13:32:20|623.6|623.3|624|623.8|624|623.8|623.6|623.3|496
1655731950000|2022-06-20 13:32:30|623.9|623.7|623.9|623.8|623.9|623.8|623.9|623.7|0
1655731960000|2022-06-20 13:32:40|624|623.9|624.2|623.9|624.4|624.2|624|623.8|4225
1655731980000|2022-06-20 13:33:00|624.3|624|624.3|623.9|624.4|624|624.3|623.9|0
1655731990000|2022-06-20 13:33:10|624.4|624|624.5|624.2|624.5|624.2|624.3|624|1301
1655732020000|2022-06-20 13:33:40||624.3||624.3||624.3||624.3|0
1655732040000|2022-06-20 13:34:00|624.4|624.2|624.3|624|624.4|624.2|624.3|624|1602
1655732050000|2022-06-20 13:34:10|624.4|624.2|624.6|624.3|624.6|624.3|624.4|624|3
1655732060000|2022-06-20 13:34:20|624.5||624.5||624.5||624.5||0
1655732070000|2022-06-20 13:34:30|624.6|624.4|624.8|624.6|624.8|624.6|624.6|624.4|429
1655732100000|2022-06-20 13:35:00|624.9|624.7|625|624.7|625.1|624.8|624.7|624.4|18537
1655732110000|2022-06-20 13:35:10|625.1|624.8|625.2|624.9|625.2|625|625.1|624.8|6463
1655732120000|2022-06-20 13:35:20|625.3|625|625.3|625.1|625.3|625.2|625.2|625|5352
1655732130000|2022-06-20 13:35:30|625.4|625.2|625.4|625.3|625.4|625.3|625.4|625.2|0
1655732140000|2022-06-20 13:35:40|625.5|625.4|625.8|625.5|625.8|625.5|625.5|625.3|6983
1655732150000|2022-06-20 13:35:50||625.7||625.7||625.7||625.7|0
1655732170000|2022-06-20 13:36:10|625.9|625.8|626|625.7|626|625.8|625.9|625.7|3167
1655732200000|2022-06-20 13:36:40||625.8||625.8||625.9||625.8|869
1655732210000|2022-06-20 13:36:50|625.7|625.6|626|625.5|626|625.6|625.6|625.3|12191
1655732230000|2022-06-20 13:37:10|625.9|625.7|625.9|625.7|625.9|625.7|625.9|625.7|0
1655732250000|2022-06-20 13:37:30|625.8|625.6|625.2|624.9|625.8|625.6|625.2|624.8|2110
1655732260000|2022-06-20 13:37:40||624.8||624.8||624.8||624.8|0
1655732270000|2022-06-20 13:37:50|625.3|624.9|625.3|624.9|625.4|625.1|625.2|624.9|743
1655732280000|2022-06-20 13:38:00|625.1|625|625.3|625|625.3|625|625.1|625|669
1655732290000|2022-06-20 13:38:10||625.1||625.1||625.1||625.1|0
1655732300000|2022-06-20 13:38:20|625.2|625|625.2|624.8|625.2|625|625|624.7|59
1655732330000|2022-06-20 13:38:50|625.3|624.9|625.3|624.9|625.3|624.9|625.3|624.9|0
1655732350000|2022-06-20 13:39:10|625.4|625|625.4|625.1|625.4|625.2|625.4|625|450
1655732370000|2022-06-20 13:39:30|625.3|625|625.1|624.8|625.3|625|625.1|624.7|2809
1655732380000|2022-06-20 13:39:40|625|624.7|625.1|624.8|625.1|624.9|625|624.7|1621
1655732390000|2022-06-20 13:39:50|625||625||625||625||0
1655732400000|2022-06-20 13:40:00|625.1|624.9|625.1|624.8|625.1|624.9|625.1|624.8|0
1655732410000|2022-06-20 13:40:10|625||625||625||625||0
1655732430000|2022-06-20 13:40:30|624.9|624.7|624.9|624.7|624.9|624.7|624.9|624.6|537
1655732460000|2022-06-20 13:41:00|624.8||624.9||624.9||624.8||0
1655732470000|2022-06-20 13:41:10|625||625||625||625||0
1655732480000|2022-06-20 13:41:20|624.9||624.9||624.9||624.9||0
1655732490000|2022-06-20 13:41:30|625|624.8|625|624.8|625.1|624.9|625|624.8|209
1655732510000|2022-06-20 13:41:50||624.9||624.7||624.9||624.7|475
1655732520000|2022-06-20 13:42:00||624.8||624.8||624.8||624.7|847
1655732530000|2022-06-20 13:42:10|625.1|624.9|625.1|624.9|625.1|625|625.1|624.9|4197
1655732540000|2022-06-20 13:42:20|625.2|625|625.7|625.6|625.8|625.6|625.2|625|2920
1655732550000|2022-06-20 13:42:30|625.6|625.5|625.5|625.4|625.7|625.5|625.5|625.4|1596
1655732560000|2022-06-20 13:42:40|625.6||625.7||625.7||625.6||0
1655732570000|2022-06-20 13:42:50|625.8|625.5|626.2|626|626.3|626|625.8|625.5|25608
1655732580000|2022-06-20 13:43:00|626.3|626.1|626.3|626.1|626.3|626.1|626.1|625.9|4345
1655732590000|2022-06-20 13:43:10|626.4|626.2|627.1|626.9|627.3|627|626.4|626.2|12802
1655732610000|2022-06-20 13:43:30|627|627|626.9|626.7|627.1|627|626.9|626.7|3852
1655732620000|2022-06-20 13:43:40|627||627.1||627.1||627||0
1655732630000|2022-06-20 13:43:50|627||627||627||627||0
1655732640000|2022-06-20 13:44:00|627.1|626.8|627.2|626.8|627.2|626.8|627.1|626.8|200
1655732650000|2022-06-20 13:44:10|627.1|626.7|627.1|626.8|627.1|626.8|627.1|626.7|0
1655732690000|2022-06-20 13:44:50|627.2|626.9|626.7|626.4|627.3|627|626.2|625.8|7829
1655732700000|2022-06-20 13:45:00|626.8||626.6||626.8||626.6||0
1655732710000|2022-06-20 13:45:10|626.7||626.7||626.7||626.7||0
1655732720000|2022-06-20 13:45:20|626.6|626.3|626|625.8|626.6|626.3|626|625.7|562
1655732730000|2022-06-20 13:45:30|626.1||626||626.2||626||0
1655732740000|2022-06-20 13:45:40|625.9|625.7|625.9|625.5|625.9|625.7|625.9|625.5|38
1655732750000|2022-06-20 13:45:50|625.8|625.4|625.7|625.4|625.8|625.4|625.5|625.2|561
1655732760000|2022-06-20 13:46:00|626.2|625.3|626|625.6|626.6|626.2|625.9|625.3|25430
1655732770000|2022-06-20 13:46:10|625.9|625.7|626|625.7|626|625.7|625.9|625.7|417
1655732780000|2022-06-20 13:46:20|625.9|625.8|626.2|625.9|626.2|625.9|625.9|625.8|541
1655732820000|2022-06-20 13:47:00|626.3|626|626.5|626.2|626.6|626.2|626.3|626|514
1655732830000|2022-06-20 13:47:10||626.3||626.3||626.3||626.3|0
1655732840000|2022-06-20 13:47:20|626.4|626.4|627.3|626.9|627.4|626.9|626.4|626.2|4991
1655732850000|2022-06-20 13:47:30|627|626.8|626.8|626.5|627|626.8|626.8|626.5|495
1655732860000|2022-06-20 13:47:40|627|626.6|627.4|627|627.4|627|627|626.6|4300
1655732870000|2022-06-20 13:47:50|627.3|627.1|627.3|626.9|627.3|627.1|627.1|626.9|490
1655732880000|2022-06-20 13:48:00|627.2|627|627.9|627.6|628|627.6|627.2|627|0
1655732890000|2022-06-20 13:48:10|628|627.7|629|628.5|629|628.8|628|627.7|33644
1655732900000|2022-06-20 13:48:20|628.7|628.6|628.5|628.2|628.7|628.6|628.5|628|955
1655732910000|2022-06-20 13:48:30|628.6|628.3|628.5|628.2|628.6|628.3|628.5|628.2|0
1655732920000|2022-06-20 13:48:40|628.6|628.3|628.7|628.3|628.7|628.5|628.3|628.2|10696
1655732930000|2022-06-20 13:48:50|628.6|628.4|628.5|628.4|628.6|628.4|628.4|628.4|4000
1655732940000|2022-06-20 13:49:00|||||||||50
1655732950000|2022-06-20 13:49:10|628.4|628.3|628.1|627.7|628.4|628.3|628.1|627.6|4805
1655732960000|2022-06-20 13:49:20|628.2|627.6|627.7|627.3|628.2|627.6|627.7|627.3|599
1655732970000|2022-06-20 13:49:30|627.8|627.4|627.5|627.4|627.8|627.4|627.5|627.2|1500
1655732980000|2022-06-20 13:49:40|627.6||627.6||627.6||627.6||573
1655732990000|2022-06-20 13:49:50|627.5|627.2|627.8|627.3|627.8|627.5|627.4|627.1|6397
1655733000000|2022-06-20 13:50:00|627.7|627.2|627.7|627.2|627.7|627.2|627.7|627.2|0
1655733010000|2022-06-20 13:50:10||627.3||627.3||627.3||627.3|0
1655733020000|2022-06-20 13:50:20||627.4||627.4||627.4||627.4|0
1655733040000|2022-06-20 13:50:40|627.8|627.5|628.6|628.3|628.8|628.4|627.8|627.5|30000
1655733050000|2022-06-20 13:50:50|628.5||628.5||628.5||628.5||0
1655733060000|2022-06-20 13:51:00|628.7|628.4|628.9|628.6|628.9|628.6|628.7|628.4|805
1655733080000|2022-06-20 13:51:20|629|628.7|629.3|629.1|629.4|629.1|629|628.7|1470
1655733090000|2022-06-20 13:51:30|629.4||629.4||629.4||629.4||0
1655733100000|2022-06-20 13:51:40|629.5||629.5||629.5||629.5||0
1655733110000|2022-06-20 13:51:50||629.2||629.1||629.4||629.1|2211
1655733120000|2022-06-20 13:52:00|629.6|629.2|629.6|629.3|629.6|629.3|629.6|629.2|0
1655733130000|2022-06-20 13:52:10|629.5|629.2|629.6|629.3|629.6|629.3|629.5|629.2|3018
1655733140000|2022-06-20 13:52:20|629.8|629.4|629.8|629.5|630|629.6|629.8|629.4|3298
1655733170000|2022-06-20 13:52:50|629.9||629.9||629.9||629.9||0
1655733180000|2022-06-20 13:53:00|629.8|629.6|629.8|629.4|629.9|629.7|629.7|629.4|5421
1655733190000|2022-06-20 13:53:10||629.5||629.5||629.5||629.5|100
1655733200000|2022-06-20 13:53:20|629.7|629.4|629.8|629.4|629.8|629.4|629.6|629.3|1537
1655733240000|2022-06-20 13:54:00||629.5||629.6||629.7||629.5|0
1655733250000|2022-06-20 13:54:10|629.9|629.7|630.6|630.3|630.6|630.4|629.9|629.7|41559
1655733260000|2022-06-20 13:54:20|630.7|630.4|630.6|630.4|630.7|630.4|630.6|630.4|0
1655733270000|2022-06-20 13:54:30|630.5|630.2|630.2|629.8|630.6|630.2|629.8|629.4|7619
1655733280000|2022-06-20 13:54:40|630.3|630|630.2|629.8|630.5|630.1|630|629.8|5500
1655733290000|2022-06-20 13:54:50|629.5|629.4|630.6|630.3|630.6|630.3|629.5|629.2|18329
1655733300000|2022-06-20 13:55:00|630.5|630.2|630.4|629.9|630.5|630.2|630.2|629.9|1724
1655733310000|2022-06-20 13:55:10|630.5|630|630.5|630|630.5|630|630.5|630|0
1655733320000|2022-06-20 13:55:20|630.6|630.1|630.6|630.1|630.6|630.1|630.6|630.1|0
1655733330000|2022-06-20 13:55:30||630||630||630||630|0
1655733340000|2022-06-20 13:55:40|630.5|629.9|630.3|629.8|630.5|629.9|630.2|629.8|2087
1655733350000|2022-06-20 13:55:50|630.2|629.9|630.2|629.8|630.2|629.9|630.1|629.8|1364
1655733360000|2022-06-20 13:56:00|630.3||630.3||630.3||630.3||0
1655733370000|2022-06-20 13:56:10|630.4|629.9|630.8|630.4|630.8|630.4|630.4|629.9|71
1655733380000|2022-06-20 13:56:20|630.7|630.3|630.4|629.8|630.7|630.3|630.4|629.8|32
1655733400000|2022-06-20 13:56:40|630.3|629.9|630.3|629.9|630.3|629.9|630.3|629.9|0
1655733410000|2022-06-20 13:56:50|630.4|630|630.4|630.2|630.4|630.2|630.3|630|914
1655733420000|2022-06-20 13:57:00|630.6|630|630.4|629.9|630.6|630|630.4|629.9|1
1655733430000|2022-06-20 13:57:10|629.9|629.8|630|629.5|630.4|629.9|629.9|629.5|3481
1655733440000|2022-06-20 13:57:20|629.9|629.6|629.8|629.3|629.9|629.9|629.8|629.3|21026
1655733460000|2022-06-20 13:57:40||629.5||629.5||629.5||629.5|0
1655733470000|2022-06-20 13:57:50|629.7|629.4|629.6|629.1|629.7|629.4|629.6|629|59
1655733510000|2022-06-20 13:58:30|629.7|629.2|629.6|629.4|629.7|629.4|629.6|629.2|450
1655733530000|2022-06-20 13:58:50|629.7|629.5|630.4|630.1|630.4|630.1|629.7|629.5|1722
1655733540000|2022-06-20 13:59:00|630.5|630|630.4|630.1|630.5|630.1|630.2|630|883
1655733570000|2022-06-20 13:59:30||630.2||630.2||630.2||630.2|0
1655733600000|2022-06-20 14:00:00|630.3|630|630.2|629.8|630.3|630|630.1|629.8|2858
1655733610000|2022-06-20 14:00:10|630|629.6|629.9|629.4|630|629.6|629.9|629.4|0
1655733620000|2022-06-20 14:00:20|629.5|629.5|629.9|629.6|630|629.8|629.5|629.3|11281
1655733630000|2022-06-20 14:00:30||629.5||629.4||629.5||629.4|0
1655733640000|2022-06-20 14:00:40|629.8|629.3|629.4|629.1|629.8|629.3|629.4|629.1|881
1655733650000|2022-06-20 14:00:50|629.5|629.2|629.8|629.5|629.8|629.5|629.5|629.2|2713
1655733660000|2022-06-20 14:01:00|629.7|629.4|629.4|629|629.7|629.4|629.4|629|1324
1655733670000|2022-06-20 14:01:10|629.3|628.9|629.3|629.1|629.5|629.2|629.3|628.8|1333
1655733680000|2022-06-20 14:01:20||629||629||629||628.9|0
1655733690000|2022-06-20 14:01:30||629.1||629.1||629.1||629.1|0
1655733700000|2022-06-20 14:01:40|629.4|629.2|629.6|629.3|629.6|629.3|629.4|629.2|36
1655733710000|2022-06-20 14:01:50|629.5|629.4|629.7|629.3|630|629.5|629.5|629.3|4312
1655733720000|2022-06-20 14:02:00|629.8|629.4|630|629.6|630|629.7|629.8|629.4|382
1655733730000|2022-06-20 14:02:10||629.7||629.7||629.7||629.7|0
1655733740000|2022-06-20 14:02:20|629.9|629.6|630|629.6|630|629.6|629.9|629.6|0
1655733750000|2022-06-20 14:02:30|630.2|629.7|630.3|629.8|630.3|629.9|630.2|629.7|2514
1655733760000|2022-06-20 14:02:40||629.9||630||630||629.9|0
1655733770000|2022-06-20 14:02:50|630.4|630.1|630|629.9|630.4|630.2|630|629.7|13224
1655733780000|2022-06-20 14:03:00|630.1|630|630.6|630.2|630.6|630.2|630|629.5|22865
1655733790000|2022-06-20 14:03:10|630.5||630.7||630.7||630.5||125
1655733800000|2022-06-20 14:03:20|630.8|630.3|630.9|630.4|631|630.5|630.8|630.3|0
1655733810000|2022-06-20 14:03:30|630.7|630.2|630.6|630.2|630.7|630.4|630.5|630.2|1432
1655733820000|2022-06-20 14:03:40|630.5|630.1|630.5|630.1|630.5|630.1|630.4|630|0
1655733830000|2022-06-20 14:03:50||630.2||630.2||630.2||630.2|0
1655733840000|2022-06-20 14:04:00|630.6|630.3|630.6|630.2|630.6|630.4|630.5|630.2|744
1655733850000|2022-06-20 14:04:10|630.7|630.3|631.2|630.9|631.3|630.9|630.7|630.3|36184
1655733860000|2022-06-20 14:04:20|631.3|631|631|630.8|631.3|631|630.9|630.6|13347
1655733870000|2022-06-20 14:04:30|630.9|630.6|630.9|630.6|630.9|630.6|630.7|630.5|1512
1655733900000|2022-06-20 14:05:00|630.8|630.5|630.8|630.5|630.8|630.5|630.7|630.3|597
1655733910000|2022-06-20 14:05:10|630.7|630.6|630.7|630.5|630.7|630.6|630.7|630.5|271
1655733920000|2022-06-20 14:05:20|630.8|630.6|630.8|630.5|630.8|630.6|630.8|630.5|544
1655733930000|2022-06-20 14:05:30|630.7|630.2|630.7|630.3|630.8|630.5|630.6|630.2|12571
1655733940000|2022-06-20 14:05:40|630.8|630.4|630.8|630.4|630.8|630.6|630.8|630.4|750
1655733950000|2022-06-20 14:05:50|630.9|630.6|631.1|630.7|631.1|630.7|630.9|630.6|1982
1655733960000|2022-06-20 14:06:00|631.2|630.8|631.2|630.8|631.2|630.8|631.2|630.8|0
1655733980000|2022-06-20 14:06:20|631.3|630.9|631.4|631|631.5|631.1|631.3|630.9|1370
1655733990000|2022-06-20 14:06:30|631.3|631.1|631.1|630.8|631.3|631.1|631.1|630.8|1563
1655734000000|2022-06-20 14:06:40|631.2|630.9|631.2|630.8|631.2|630.9|631.2|630.8|0
1655734010000|2022-06-20 14:06:50||630.9||630.9||630.9||630.9|0
1655734050000|2022-06-20 14:07:30|631.3|631|631.3|631|631.3|631.1|631.2|631|1387
1655734060000|2022-06-20 14:07:40|631.2|631.1|631.1|631|631.2|631.1|631.1|631|2373
1655734070000|2022-06-20 14:07:50|631.2|630.8|631.1|630.8|631.2|630.8|631.1|630.8|1683
1655734080000|2022-06-20 14:08:00|631.2|630.9|631.2|630.9|631.2|630.9|631.2|630.9|349
1655734090000|2022-06-20 14:08:10|631.1|631|631.3|631|631.4|631|631.1|630.9|850
1655734100000|2022-06-20 14:08:20|631.2||631.2||631.2||631.2||0
1655734110000|2022-06-20 14:08:30|631.1|630.9|630.9|630.5|631.1|630.9|630.8|630.5|3932
1655734130000|2022-06-20 14:08:50|630.8|630.8|631.1|630.8|631.1|630.8|630.5|630.4|5139
1655734140000|2022-06-20 14:09:00|630.9|630.9|631.3|630.9|631.3|630.9|630.9|630.9|200
1655734150000|2022-06-20 14:09:10|631.6|631|631.8|631.5|631.8|631.5|631.6|631|4000
1655734160000|2022-06-20 14:09:20|631.9|631.6|632|631.6|632|631.6|631.9|631.6|0
1655734170000|2022-06-20 14:09:30|631.9|631.5|631.7|631.5|631.9|631.5|631.7|631.5|2481
1655734180000|2022-06-20 14:09:40|631.6|631.4|631.7|631.4|631.7|631.4|631.6|631.3|199
1655734190000|2022-06-20 14:09:50|631.8|631.5|631.8|631.4|631.9|631.6|631.7|631.4|2191
1655734200000|2022-06-20 14:10:00|631.7|631.6|631.8|631.6|631.9|631.6|631.7|631.4|4000
1655734220000|2022-06-20 14:10:20|631.9|631.7|631.9|631.5|631.9|631.8|631.8|631.5|5018
1655734230000|2022-06-20 14:10:30|632|631.6|632|631.9|632|631.9|632|631.6|7559
1655734240000|2022-06-20 14:10:40|632.1|632|632.5|632.2|632.5|632.2|632.1|632|48
1655734250000|2022-06-20 14:10:50|632.6|632.3|633.1|632.7|633.3|632.7|632.6|632.3|8
1655734260000|2022-06-20 14:11:00|633|632.6|632.7|632.2|633|632.6|632.5|632.2|8777
1655734270000|2022-06-20 14:11:10|632.6||632.6||632.6||632.6||0
1655734280000|2022-06-20 14:11:20|632.5|632.3|633|632.6|633|632.8|632.5|632.3|6730
1655734290000|2022-06-20 14:11:30|632.9|632.8|632.9|632.5|632.9|632.8|632.9|632.5|17
1655734300000|2022-06-20 14:11:40|632.8|632.4|632.6|632.3|632.8|632.4|632.6|632.2|1311
1655734310000|2022-06-20 14:11:50|632.7|632.4|632.8|632.4|632.8|632.4|632.7|632.4|0
1655734320000|2022-06-20 14:12:00|632.9|632.5|633|632.7|633|632.7|632.9|632.5|200
1655734340000|2022-06-20 14:12:20|633.1|632.8|633.1|632.8|633.1|632.9|632.8|632.8|910
1655734350000|2022-06-20 14:12:30||632.7||632.7||632.7||632.7|0
1655734360000|2022-06-20 14:12:40|633.2|632.8|633.2|632.8|633.3|632.9|633.2|632.8|0
1655734370000|2022-06-20 14:12:50|633.1|632.9|633|632.7|633.1|632.9|632.9|632.7|0
1655734380000|2022-06-20 14:13:00|632.9|632.6|632.9|632.6|633|632.6|632.7|632.6|1949
1655734390000|2022-06-20 14:13:10|632.8|632.7|632.9|632.6|632.9|632.7|632.8|632.6|183
1655734410000|2022-06-20 14:13:30|632.8|632.7|632.8|632.5|632.8|632.7|632.6|632.4|1291
1655734420000|2022-06-20 14:13:40|632.7|632.4|633|632.7|633|632.7|632.5|632.4|1300
1655734430000|2022-06-20 14:13:50|633.1|632.8|633.3|633|633.3|633|633.1|632.8|0
1655734440000|2022-06-20 14:14:00|633.4|633.1|633.5|633.1|633.5|633.2|633|632.9|5193
1655734450000|2022-06-20 14:14:10|633.4|633.2|633|632.7|633.4|633.2|633|632.7|9840
1655734460000|2022-06-20 14:14:20|633.1|633|633.2|632.9|633.2|633|633|632.7|5622
1655734480000|2022-06-20 14:14:40||633||633||633||633|0
1655734490000|2022-06-20 14:14:50|633.1||633.2||633.2||633.1||2494
1655734500000|2022-06-20 14:15:00|633.1|632.9|632.9|632.5|633.1|632.9|632.8|632.4|2129
1655734510000|2022-06-20 14:15:10|632.4|632.3|633.8|633.3|633.9|633.3|632.4|632.2|35859
1655734520000|2022-06-20 14:15:20||633.4||633.5||633.5||633.4|0
1655734530000|2022-06-20 14:15:30|633.7|633.7|633.7|633.5|633.7|633.7|633.7|633.2|1028
1655734540000|2022-06-20 14:15:40|633.6|633.4|634.5|633.8|634.5|633.8|633|632.9|12650
1655734550000|2022-06-20 14:15:50|634.3|633.9|634.3|633.9|634.3|633.9|634.2|633.9|0
1655734560000|2022-06-20 14:16:00|634.4|634.1|635|634.4|635|634.4|634.4|634.1|1575
1655734570000|2022-06-20 14:16:10|634.9|634.5|635.8|635.6|635.9|635.6|634.9|634.5|31856
1655734580000|2022-06-20 14:16:20|635.7|635.2|635.8|635.4|635.8|635.4|635.6|635.2|8000
1655734590000|2022-06-20 14:16:30||635.5||635.5||635.5||635.5|0
1655734600000|2022-06-20 14:16:40|635.9|635.6|635.9|635.5|635.9|635.6|635.8|635.5|881
1655734610000|2022-06-20 14:16:50||635.6||635.6||635.6||635.6|0
1655734630000|2022-06-20 14:17:10|635.8|635.7|635.7|635.4|635.8|635.7|635.7|635.4|1625
1655734640000|2022-06-20 14:17:20|635.6|635.3|635.5|635.1|635.6|635.4|635.4|635|1113
1655734650000|2022-06-20 14:17:30|635.6|635.2|635.9|635.4|635.9|635.4|635.6|635.2|0
1655734660000|2022-06-20 14:17:40|635.8|635.5|635.8|635.3|635.9|635.5|635.6|635.2|1081
1655734670000|2022-06-20 14:17:50|635.9|635.4|636|635.6|636|635.6|635.9|635.4|200
1655734680000|2022-06-20 14:18:00|636.1|636|635.9|635.7|636.2|636|635.9|635.6|5371
1655734690000|2022-06-20 14:18:10|636|635.8|636.5|636.2|637|636.2|635.9|635.5|11515
1655734720000|2022-06-20 14:18:40||636.3||636.2||636.3||636.2|521
1655734730000|2022-06-20 14:18:50|636.6|636.3|636.6|636.2|636.6|636.4|636.5|636.2|931
1655734740000|2022-06-20 14:19:00||636.3||636.3||636.3||636.3|0
1655734750000|2022-06-20 14:19:10|636.8|636.4|637.2|636.8|637.2|636.8|636.8|636.4|1807
1655734760000|2022-06-20 14:19:20|637.3||637.4||637.6||637.3||0
1655734770000|2022-06-20 14:19:30|637.5|636.9|637.5|636.9|637.6|636.9|637.5|636.9|0
1655734780000|2022-06-20 14:19:40|637.6|637|637.8|637.3|637.9|637.3|637.6|637|0
1655734790000|2022-06-20 14:19:50|638|637.4|638.8|638.5|638.8|638.6|637.7|637.4|25107
1655734800000|2022-06-20 14:20:00|639|638.6|639|638.7|639|638.8|638.7|638.4|4838
1655734810000|2022-06-20 14:20:10|638.9|638.6|638.8|638.3|638.9|638.6|638.5|638.2|5217
1655734820000|2022-06-20 14:20:20|638.7|638.2|638.6|638.2|638.7|638.2|638.6|638.1|0
1655734830000|2022-06-20 14:20:30|638.5|638|638.1|637.6|638.5|638|637.7|637.1|18501
1655734840000|2022-06-20 14:20:40|638.2|637.5|637.7|637.4|638.2|637.5|637.6|637.4|132
1655734850000|2022-06-20 14:20:50|637.8|637.3|637.8|637.3|637.8|637.6|637.6|637.3|1222
1655734860000|2022-06-20 14:21:00|638|637.4|638.1|637.6|638.1|638|637.9|637.4|13165
1655734870000|2022-06-20 14:21:10|638|637.5|637.9|637.4|638|637.5|637.6|637.4|1297
1655734880000|2022-06-20 14:21:20|638|637.6|638.2|637.8|638.3|638|638|637.6|1837
1655734890000|2022-06-20 14:21:30|638|637.9|638.1|637.8|638.3|637.9|638|637.8|1108
1655734900000|2022-06-20 14:21:40|638.3|637.9|638.3|637.9|638.3|637.9|638.3|637.9|405
1655734920000|2022-06-20 14:22:00|638.2|638|638.3|638|638.3|638|638.2|637.9|0
1655734930000|2022-06-20 14:22:10|638.2|638.1|638.3|638|638.3|638.1|638.2|638|100
1655734950000|2022-06-20 14:22:30|638.2|637.9|637.9|637.4|638.2|637.9|637.7|637.3|5230
1655734960000|2022-06-20 14:22:40|638|637.5|638.3|637.8|638.3|637.9|637.9|637.5|1436
1655734980000|2022-06-20 14:23:00|638.2||638.3||638.3||638.1||1137
1655734990000|2022-06-20 14:23:10|637.8|637.9|637.9|637.6|638.2|638|637.8|637.6|22834
1655735000000|2022-06-20 14:23:20|638|637.8|638|637.8|638|637.8|638|637.8|0
1655735010000|2022-06-20 14:23:30|637.9|637.6|638|637.6|638|637.6|637.9|637.6|429
1655735030000|2022-06-20 14:23:50||637.7||637.7||637.7||637.7|0
1655735050000|2022-06-20 14:24:10|637.9|637.8|638|637.7|638|637.8|637.9|637.7|881
1655735060000|2022-06-20 14:24:20|637.9|637.8|637.9|637.7|637.9|637.8|637.9|637.7|3
1655735080000|2022-06-20 14:24:40|637.8|637.6|637.6|637.1|637.8|637.6|637.6|637.1|622
1655735100000|2022-06-20 14:25:00|637.7|637.2|638|637.5|638|637.5|637.6|637.2|589
1655735110000|2022-06-20 14:25:10|638.1|637.6|637.9|637.5|638.3|638|637.9|637.5|7387
1655735120000|2022-06-20 14:25:20|638|637.6|637.5|637.1|638|637.6|637.3|637|5282
1655735130000|2022-06-20 14:25:30|637.7|637.2|637.6|637.4|637.9|637.5|637.6|637|13584
1655735140000|2022-06-20 14:25:40|637.8|637.5|638|637.4|638|637.6|637.8|637.4|1282
1655735150000|2022-06-20 14:25:50|637.9|637.5|638|637.6|638|637.6|637.9|637.5|1081
1655735160000|2022-06-20 14:26:00|637.9|637.5|637.9|637.6|637.9|637.6|637.9|637.4|2708
1655735170000|2022-06-20 14:26:10|638|637.7|638.3|638|638.3|638|638|637.7|2244
1655735180000|2022-06-20 14:26:20|638.4|638.1|638.8|638.4|638.8|638.4|638.4|638.1|0
1655735190000|2022-06-20 14:26:30|638.7|638.3|638.8|638.3|638.8|638.3|638.7|638.3|1000
1655735210000|2022-06-20 14:26:50||638.4||638.4||638.4||638.4|0
1655735220000|2022-06-20 14:27:00|638.7|638.3|638.7|638.4|638.8|638.6|638.6|638.3|4462
1655735230000|2022-06-20 14:27:10|638.6|638.5|638.7|638.5|638.7|638.5|638.6|638.4|1000
1655735240000|2022-06-20 14:27:20|638.8|638.6|638.2|637.9|638.8|638.6|638.1|637.8|18581
1655735250000|2022-06-20 14:27:30|638.1|637.5|637.6|637.2|638.1|637.6|637.5|637|15368
1655735260000|2022-06-20 14:27:40|637.7|637.4|638|637.7|638.1|638|637.7|637.4|11220
1655735270000|2022-06-20 14:27:50|638.1|637.8|638.5|638.3|638.5|638.3|638.1|637.8|9789
1655735280000|2022-06-20 14:28:00|638.6|638.4|638.7|638.5|638.8|638.6|638.6|638.4|4245
1655735290000|2022-06-20 14:28:10|638.6|638.6|638.4|638|638.6|638.6|638.4|638|2670
1655735300000|2022-06-20 14:28:20|638.5|638.1|638.5|638.1|638.5|638.1|638.5|638.1|0
1655735330000|2022-06-20 14:28:50|638.4|638|638.3|637.8|638.4|638|638.2|637.8|1732
1655735340000|2022-06-20 14:29:00|638.2|637.9|638.1|637.7|638.2|637.9|637.8|637.4|34425
1655735350000|2022-06-20 14:29:10|637.9|637.6|637.9|637.5|637.9|637.6|637.9|637.5|0
1655735360000|2022-06-20 14:29:20|638.1|638|638.3|638|638.3|638.1|638.1|638|5820
1655735370000|2022-06-20 14:29:30|638.2|638.1|638.1|638|638.3|638.1|638.1|638|475
1655735380000|2022-06-20 14:29:40|638.3|638.1|638.5|638.2|638.5|638.2|638.3|638.1|4249
1655735390000|2022-06-20 14:29:50|638.6|638.3|638.8|638.3|638.8|638.3|638.6|638.3|0
1655735400000|2022-06-20 14:30:00|638.6|638.4|639|638.7|639|638.7|638.6|638.4|8110
1655735410000|2022-06-20 14:30:10|639.1|638.8|639.4|639|639.4|639|639.1|638.8|1148
1655735420000|2022-06-20 14:30:20|639.5|639.1|639.5|639.1|639.5|639.1|639.5|639.1|0
1655735430000|2022-06-20 14:30:30|639.6||639.7||639.7||639.6||0
1655735440000|2022-06-20 14:30:40||639.2||639.4||639.4||639.2|0
1655735450000|2022-06-20 14:30:50|639.6|639.3|640|639.7|640|639.7|639.5|639.3|4600
1655735460000|2022-06-20 14:31:00||639.6||639.7||639.7||639.6|0
1655735480000|2022-06-20 14:31:20|640.2|639.8|640.2|639.9|640.3|640|640.1|639.8|2665
1655735490000|2022-06-20 14:31:30|640.1|639.7|640|639.6|640.2|639.8|639.9|639.6|4404
1655735500000|2022-06-20 14:31:40|639.9|639.5|640|639.6|640|639.7|639.8|639.4|1801
1655735510000|2022-06-20 14:31:50|640.1|640|640|639.6|640.2|640|639.9|639.6|13255
1655735520000|2022-06-20 14:32:00|640.1||640||640.1||640||0
1655735540000|2022-06-20 14:32:20|640.1|639.7|640.1|639.7|640.2|639.9|640|639.7|1228
1655735560000|2022-06-20 14:32:40|640.2|639.8|640.3|639.9|640.7|640.4|640.2|639.8|1610
1655735570000|2022-06-20 14:32:50|640.2|640|640.1|639.7|640.2|640|640|639.6|1194
1655735580000|2022-06-20 14:33:00|640|639.6|639.8|639.4|640.1|639.8|639.8|639.4|1198
1655735590000|2022-06-20 14:33:10|639.9|639.5|640|639.6|640|639.7|639.8|639.5|2400
1655735600000|2022-06-20 14:33:20|639.9|639.5|640.3|640|640.3|640.1|639.9|639.5|13070
1655735610000|2022-06-20 14:33:30|640.2|639.9|640.2|639.9|640.3|639.9|640.2|639.9|601
1655735620000|2022-06-20 14:33:40|640.3|640|640.3|640|640.3|640.1|640.1|640|4002
1655735630000|2022-06-20 14:33:50||640.1||640.1||640.1||640.1|0
1655735640000|2022-06-20 14:34:00|640.2|640.2|640.6|640.2|640.6|640.3|640.2|640.2|806
1655735650000|2022-06-20 14:34:10|640.7|640.3|640.7|640.3|640.7|640.3|640.7|640.3|0
1655735660000|2022-06-20 14:34:20|640.6|640.2|640.5|640.1|640.6|640.2|640.4|640.1|2727
1655735670000|2022-06-20 14:34:30|640.4|640.2|640.7|640.4|640.7|640.4|640.3|640.1|5882
1655735680000|2022-06-20 14:34:40|640.6|640.3|640.9|640.6|640.9|640.6|640.6|640.3|2911
1655735690000|2022-06-20 14:34:50|640.8|640.5|640.8|640.5|640.8|640.6|640.7|640.5|58
1655735700000|2022-06-20 14:35:00|640.9|640.6|641.1|640.8|641.2|640.9|640.9|640.6|20436
1655735710000|2022-06-20 14:35:10|641.2|640.9|641.2|640.9|641.2|640.9|641.2|640.9|0
1655735720000|2022-06-20 14:35:20|641.1|641|641.4|641|641.5|641.2|641.1|640.9|6881
1655735730000|2022-06-20 14:35:30|640.9|640.8|641.6|641.2|641.7|641.3|640.9|640.8|24126
1655735740000|2022-06-20 14:35:40|641.5|641.1|640.9|640.5|641.5|641.4|640.9|640.5|5740
1655735750000|2022-06-20 14:35:50|641|640.4|641.5|641.1|641.5|641.2|640.9|640.4|7659
1655735760000|2022-06-20 14:36:00|641.4|641|641.6|641.3|641.6|641.3|641.4|641|1094
1655735770000|2022-06-20 14:36:10|641.7|641.4|641.6|641.2|642|641.6|641.6|641|10968
1655735780000|2022-06-20 14:36:20|641.8|641.3|641.9|641.5|641.9|641.5|641.8|641.3|450
1655735790000|2022-06-20 14:36:30|641.8|641.4|641.5|641.3|641.8|641.4|641.5|641.3|0
1655735800000|2022-06-20 14:36:40|641.6|641.4|642|641.5|642|641.5|641.5|641.4|0
1655735810000|2022-06-20 14:36:50|642.1|641.6|641.9|641.5|642.3|641.8|641.9|641.5|125
1655735820000|2022-06-20 14:37:00|642|641.2|641.6|641.3|642.2|641.6|641.3|641.2|33477
1655735830000|2022-06-20 14:37:10|641.5|641.2|641.6|641.3|641.6|641.3|641.4|641.2|1051
1655735840000|2022-06-20 14:37:20|641.5|641.2|641.6|641.2|641.6|641.2|641.4|641.2|382
1655735850000|2022-06-20 14:37:30|641.7|641.3|641.8|641.3|641.8|641.3|641.7|641.3|200
1655735860000|2022-06-20 14:37:40|641.9|641.4|642|641.7|642.5|642.1|641.9|641.4|12725
1655735870000|2022-06-20 14:37:50|641.9|641.5|641.9|641.5|641.9|641.6|641.7|641.3|2903
1655735880000|2022-06-20 14:38:00||641.4||641.3||641.4||641.3|0
1655735890000|2022-06-20 14:38:10|641.8|641.5|641.7|641.5|641.8|641.5|641.7|641.3|2166
1655735900000|2022-06-20 14:38:20|641.8||641.8||641.8||641.8||0
1655735920000|2022-06-20 14:38:40|641.7|641.4|641.5|641.2|641.7|641.4|641.5|641.2|599
1655735930000|2022-06-20 14:38:50|641.4|641.3|641.6|641.4|641.6|641.4|641.4|641.2|2223
1655735940000|2022-06-20 14:39:00|641.5|641.2|641.9|641.4|641.9|641.4|641.4|641.2|3227
1655735950000|2022-06-20 14:39:10|642|641.5|642|641.7|642|641.7|642|641.5|200
1655735960000|2022-06-20 14:39:20|642.1|642|642.4|642|642.4|642|642.1|642|2611
1655735970000|2022-06-20 14:39:30|642.3|642.1|642.5|642.1|642.5|642.2|642.3|642|1970
1655735990000|2022-06-20 14:39:50|642.4|642|642.4|642.1|642.4|642.1|642.4|642|0
1655736000000|2022-06-20 14:40:00|642.5||642.5||642.5||642.5||0
1655736010000|2022-06-20 14:40:10|642.4|642.2|642|641.5|642.4|642.2|642|641.5|5525
1655736020000|2022-06-20 14:40:20|641.9|641.6|641.9|641.6|642|641.6|641.9|641.5|2400
1655736030000|2022-06-20 14:40:30|641.8|641.5|641.8|641.5|641.8|641.5|641.6|641.5|3392
1655736040000|2022-06-20 14:40:40|641.7|641.6|641.8|641.6|641.9|641.6|641.7|641.5|5501
1655736050000|2022-06-20 14:40:50|641.7|641.5|641.7|641.3|641.7|641.5|641.5|641|873
1655736060000|2022-06-20 14:41:00|641.8|641.1|641.5|641|641.8|641.1|640.9|640.4|38546
1655736070000|2022-06-20 14:41:10|641.6|641.2|642|641.5|642|641.5|641.6|641.2|465
1655736080000|2022-06-20 14:41:20||641.6||641.6||641.6||641.6|0
1655736090000|2022-06-20 14:41:30||641.7||641.7||641.8||641.7|1000
1655736100000|2022-06-20 14:41:40|642.2|642|642.5|642.1|642.5|642.4|642|641.8|38466
1655736110000|2022-06-20 14:41:50|642.4|642.2|642.5|642|642.5|642.3|642.3|641.8|4764
1655736120000|2022-06-20 14:42:00|642.6|642.1|642.7|642.4|642.7|642.4|642.5|642.1|2626
1655736130000|2022-06-20 14:42:10|642.8|642.5|643|642.7|643.1|642.7|642.8|642.5|400
1655736140000|2022-06-20 14:42:20|642.9|642.6|642.4|642.2|642.9|642.6|642.4|642.2|535
1655736150000|2022-06-20 14:42:30|642.5|642.3|642.1|641.6|642.8|642.4|642|641.6|3814
1655736160000|2022-06-20 14:42:40|642|641.5|642.3|642|642.3|642|641.8|641.3|12771
1655736170000|2022-06-20 14:42:50|642.2|641.8|642.2|641.8|642.2|642|642|641.5|9427
1655736180000|2022-06-20 14:43:00|642.3|641.9|643|642.6|643.2|642.7|642.3|641.9|4145
1655736190000|2022-06-20 14:43:10|642.9||642.9||642.9||642.9||0
1655736200000|2022-06-20 14:43:20|643||643||643||643||0
1655736210000|2022-06-20 14:43:30||642.7||642.7||642.7||642.6|8
1655736220000|2022-06-20 14:43:40|643.1|642.8|643.5|643.1|643.6|643.3|643|642.8|2644
1655736230000|2022-06-20 14:43:50|643.6|643.2|643.8|643.3|643.8|643.3|643.6|643.2|440
1655736240000|2022-06-20 14:44:00|643.7|643.4|643.1|642.8|643.7|643.5|643.1|642.8|12195
1655736250000|2022-06-20 14:44:10|642.8|643|643|642.5|643.1|643|642.8|642.4|3803
1655736260000|2022-06-20 14:44:20|642.9|642.6|642.7|642.4|642.9|642.6|642.7|642.4|2112
1655736270000|2022-06-20 14:44:30|642.8|642.7|642.8|642.4|642.8|642.7|642.6|642.4|3591
1655736280000|2022-06-20 14:44:40|642.9|642.8|642.9|642.5|642.9|642.8|642.8|642.4|12000
1655736290000|2022-06-20 14:44:50|643|642.9|643|642.7|643|642.9|642.9|642.5|2000
1655736300000|2022-06-20 14:45:00|642.9|642.6|642.8|642.4|642.9|642.6|642.7|642.4|1133
1655736310000|2022-06-20 14:45:10|642.7|642.3|642.9|642.4|642.9|642.4|642.7|642.3|2649
1655736320000|2022-06-20 14:45:20|643|642.5|643.1|642.7|643.1|642.7|642.9|642.5|405
1655736330000|2022-06-20 14:45:30|643|642.6|642.9|642.5|643|642.6|642.7|642.4|6146
1655736340000|2022-06-20 14:45:40|643||643||643||643||0
1655736350000|2022-06-20 14:45:50||642.7||642.7||642.7||642.7|0
1655736360000|2022-06-20 14:46:00|643.1|643|643.2|642.7|643.2|643|643|642.7|11115
1655736380000|2022-06-20 14:46:20|643.1|642.6|642.8|642.5|643.1|642.6|642.6|642.5|3762
1655736390000|2022-06-20 14:46:30|642.9||642.9||642.9||642.9||0
1655736400000|2022-06-20 14:46:40|642.8|642.6|642.7|642.5|642.8|642.6|642.7|642.5|965
1655736410000|2022-06-20 14:46:50|642.6||642.8||642.8||642.6||2895
1655736420000|2022-06-20 14:47:00|642.7|642.4|642.7|642.4|642.8|642.6|642.6|642.4|580
1655736430000|2022-06-20 14:47:10|642.6|642.3|642.6|642.4|642.6|642.4|642.5|642.3|61
1655736440000|2022-06-20 14:47:20|642.7|642.3|642.5|642.2|642.7|642.4|642.4|642.2|1289
1655736450000|2022-06-20 14:47:30|642.6|642.3|642.7|642.3|642.7|642.4|642.6|642.3|400
1655736460000|2022-06-20 14:47:40||642.2||642.2||642.2||642.2|0
1655736470000|2022-06-20 14:47:50|642.6|642.3|642.4|642|642.6|642.4|642.3|642|764
1655736480000|2022-06-20 14:48:00|642.3|641.8|642|641.7|642.3|641.8|641.9|641.5|8202
1655736490000|2022-06-20 14:48:10|641.9|641.6|641.9|641.4|641.9|641.7|641.8|641.4|1660
1655736500000|2022-06-20 14:48:20||641.5||641.5||641.5||641.5|0
1655736510000|2022-06-20 14:48:30|642|641.7|642|641.8|642|641.8|642|641.7|200
1655736520000|2022-06-20 14:48:40|642.1||642.2||642.2||642.1||0
1655736530000|2022-06-20 14:48:50|642.3|641.9|642.6|642.2|642.6|642.2|642.3|641.9|1035
1655736540000|2022-06-20 14:49:00|642.7||642.6||642.7||642.6||1000
1655736560000|2022-06-20 14:49:20|642.7|642.3|643|642.5|643|642.6|642.7|642.3|1747
1655736570000|2022-06-20 14:49:30|643.1|642.7|643.3|642.9|643.4|642.9|643.1|642.7|0
1655736580000|2022-06-20 14:49:40|643.2||643.2||643.2||643.2||0
1655736590000|2022-06-20 14:49:50|643.3|643.1|643.2|642.9|643.4|643.1|643.2|642.9|840
1655736600000|2022-06-20 14:50:00|643.1|642.8|642.9|642.3|643.1|642.8|642.7|642.3|27319
1655736610000|2022-06-20 14:50:10|643|642.4|643|642.7|643.1|642.8|642.8|642.4|6057
1655736640000|2022-06-20 14:50:40|642.9|642.6|642.9|642.6|642.9|642.6|642.8|642.6|214
1655736650000|2022-06-20 14:50:50|642.8|642.5|642.8|642.4|642.8|642.5|642.6|642.2|4413
1655736660000|2022-06-20 14:51:00|642.9|642.3|642.7|642.4|642.9|642.4|642.4|642.3|9270
1655736670000|2022-06-20 14:51:10||642.3||642.4||642.4||642.3|0
1655736690000|2022-06-20 14:51:30|642.6|642.3|642.5|642.3|642.6|642.3|642.5|642.3|438
1655736700000|2022-06-20 14:51:40|642.6|642.4|642.6|642.4|642.6|642.4|642.6|642.4|0
1655736710000|2022-06-20 14:51:50|642.5|642.3|642.4|642|642.5|642.3|642.4|642|1427
1655736720000|2022-06-20 14:52:00|642.3|641.9|642.4|642|642.4|642.2|642.2|641.9|548
1655736730000|2022-06-20 14:52:10|642.2|641.9|642.1|641.5|642.2|641.9|642|641.4|1292
1655736740000|2022-06-20 14:52:20|642|641.7|642|641.7|642|641.7|641.9|641.7|655
1655736750000|2022-06-20 14:52:30|642.1|641.8|642.7|642.3|642.7|642.3|642.1|641.8|1508
1655736770000|2022-06-20 14:52:50|642.8|642.4|643.1|642.8|643.1|642.8|642.8|642.4|5809
1655736780000|2022-06-20 14:53:00|643.2|642.9|643.4|643.1|643.4|643.1|643.2|642.9|872
1655736790000|2022-06-20 14:53:10|643.3|643|643.2|643|643.3|643|643.1|642.9|1078
1655736800000|2022-06-20 14:53:20|643.1|642.9|643.2|642.9|643.2|642.9|643.1|642.9|400
1655736810000|2022-06-20 14:53:30|643.3|643|643.3|643|643.3|643|643.3|642.9|0
1655736830000|2022-06-20 14:53:50|643|642.9|642.8|642.6|643|642.9|642.7|642.4|6101
1655736840000|2022-06-20 14:54:00|642.7|642.4|642.8|642.4|642.8|642.5|642.7|642.4|575
1655736850000|2022-06-20 14:54:10||642.6||642.6||642.6||642.6|0
1655736860000|2022-06-20 14:54:20|642.9|642.7|642.9|642.6|642.9|642.7|642.9|642.6|2900
1655736870000|2022-06-20 14:54:30|643||643||643||643||0
1655736890000|2022-06-20 14:54:50||642.7||642.7||642.7||642.7|0
1655736910000|2022-06-20 14:55:10||642.8||642.8||642.8||642.8|0
1655736920000|2022-06-20 14:55:20|643.1|642.9|643.4|643.1|643.4|643.1|643.1|642.9|2518
1655736930000|2022-06-20 14:55:30|643.3|643|643.3|643|643.4|643|643.2|642.9|1524
1655736940000|2022-06-20 14:55:40|||||||||66
1655736950000|2022-06-20 14:55:50|643.4|643.1|643.4|643.1|643.5|643.1|643.4|643.1|0
1655736960000|2022-06-20 14:56:00|643.3|643|643.3|643|643.3|643|643.3|643|0
1655736980000|2022-06-20 14:56:20|643.4|643.1|644|643.6|644|643.6|643.4|643.1|3345
1655736990000|2022-06-20 14:56:30|643.9|643.5|643.9|643.6|643.9|643.6|643.9|643.5|8
1655737000000|2022-06-20 14:56:40|644|643.7|644|643.7|644|643.7|644|643.7|1500
1655737010000|2022-06-20 14:56:50|643.9||643.9||643.9||643.9||0
1655737020000|2022-06-20 14:57:00|644|643.8|643.7|643.2|644|643.8|643.1|642.7|12883
1655737040000|2022-06-20 14:57:20|643.4|643.3|643.6|643.3|643.7|643.3|643.4|643.3|2300
1655737050000|2022-06-20 14:57:30|643.7|643.4|643.7|643.5|643.8|643.6|643.7|643.3|2960
1655737060000|2022-06-20 14:57:40|643.8|643.4|643.8|643.3|643.8|643.5|643.8|643.3|0
1655737070000|2022-06-20 14:57:50|643.7|643.2|642.8|642.3|643.7|643.3|642.8|642.3|290
1655737090000|2022-06-20 14:58:10|642.9|642.4|642.9|642.5|642.9|642.6|642.9|642.4|1528
1655737100000|2022-06-20 14:58:20||642.4||642.4||642.4||642.4|0
1655737120000|2022-06-20 14:58:40||642.6||642.6||642.6||642.6|0
1655737130000|2022-06-20 14:58:50|642.8|642.4|642.7|642.4|642.8|642.5|642.4|642.1|7503
1655737140000|2022-06-20 14:59:00|642.6|642.5|642.6|642.3|642.6|642.5|642.6|642.2|281
1655737150000|2022-06-20 14:59:10|642.7|642.4|642.8|642.4|642.8|642.4|642.7|642.3|200
1655737160000|2022-06-20 14:59:20|642.5|642.5|642.8|642.4|642.8|642.6|642.5|642.4|11313
1655737170000|2022-06-20 14:59:30|642.9|642.5|642.9|642.6|642.9|642.6|642.9|642.5|0
1655737180000|2022-06-20 14:59:40|642.8|642.4|642.4|642.1|642.8|642.5|642.4|642|13084
1655737190000|2022-06-20 14:59:50|642.3|642|641.9|641.5|642.3|642|641.6|641.2|6416
1655737210000|2022-06-20 15:00:10|641.8|641.4|641.8|641.4|641.8|641.4|641.7|641.2|905
1655737220000|2022-06-20 15:00:20||641.3||641.2||641.3||641.2|0
1655737240000|2022-06-20 15:00:40|641.7|641.4|641.7|641.4|641.7|641.4|641.7|641.4|0
1655737250000|2022-06-20 15:00:50|641.6|641.5|641.8|641.4|641.8|641.6|641.6|641.4|5117
1655737260000|2022-06-20 15:01:00|641.7|641.5|641.9|641.6|641.9|641.6|641.7|641.4|1016
1655737270000|2022-06-20 15:01:10|642|641.7|642.1|641.8|642.1|641.8|642|641.7|2401
1655737280000|2022-06-20 15:01:20|642.2|641.9|642.1|641.8|642.4|642|642|641.8|1110
1655737290000|2022-06-20 15:01:30|642.2|641.9|642.2|641.8|642.3|641.9|642.2|641.8|0
1655737300000|2022-06-20 15:01:40|642.1|641.9|641.9|641.6|642.1|641.9|641.9|641.5|5323
1655737310000|2022-06-20 15:01:50|641.8|641.5|641.8|641.4|641.9|641.5|641.7|641.4|865
1655737320000|2022-06-20 15:02:00||641.6||641.6||641.6||641.6|0
1655737330000|2022-06-20 15:02:10|641.7|641.4|641.7|641.4|641.8|641.4|641.7|641.4|547
1655737340000|2022-06-20 15:02:20|641.8|641.5|641.8|641.5|641.8|641.5|641.7|641.5|0
1655737350000|2022-06-20 15:02:30|641.7||641.7||641.7||641.7||0
1655737360000|2022-06-20 15:02:40|641.8|641.6|641.8|641.5|641.8|641.6|641.8|641.5|1000
1655737370000|2022-06-20 15:02:50|641.9|641.6|642.6|642.2|642.6|642.2|641.7|641.6|5149
1655737380000|2022-06-20 15:03:00|642.5|642.3|642.2|641.7|642.5|642.3|642|641.7|8337
1655737390000|2022-06-20 15:03:10|642.1|641.5|641.7|641.2|642.1|641.5|641.7|641.2|224
1655737400000|2022-06-20 15:03:20|641.6|641.5|641.7|641.2|641.7|641.5|641.5|641.2|2238
1655737410000|2022-06-20 15:03:30|641.6||641.6||641.6||641.6||0
1655737420000|2022-06-20 15:03:40|641.5|641|641|640.5|641.5|641.2|641|640.5|2262
1655737440000|2022-06-20 15:04:00|640.9|640.3|640.9|640.3|640.9|640.3|640.9|640.3|0
1655737450000|2022-06-20 15:04:10|640.8|640.7|640.8|640.4|640.9|640.7|640.7|640.3|1135
1655737470000|2022-06-20 15:04:30|640.9|640.5|641.1|640.8|641.2|640.9|640.9|640.5|4555
1655737490000|2022-06-20 15:04:50|641.2|640.9|641.1|640.7|641.4|641.1|640.8|640.7|2575
1655737500000|2022-06-20 15:05:00|641|640.6|641|640.7|641|640.7|641|640.5|0
1655737510000|2022-06-20 15:05:10|641.1||641.1||641.1||641.1||0
1655737530000|2022-06-20 15:05:30|641.2|640.8|641|640.8|641.3|640.9|641|640.8|1396
1655737540000|2022-06-20 15:05:40|640.9|640.7|640.9|640.7|640.9|640.8|640.9|640.7|0
1655737550000|2022-06-20 15:05:50|640.8|640.6|640.8|640.6|640.8|640.7|640.8|640.6|420
1655737560000|2022-06-20 15:06:00|640.7|640.5|640.6|640.3|640.7|640.5|640.1|640|15321
1655737570000|2022-06-20 15:06:10|640.7|640.4|640.7|640.3|640.9|640.5|640.5|640.1|4616
1655737580000|2022-06-20 15:06:20|640.6|640.2|640.6|640.2|640.6|640.2|640.6|640.2|0
1655737590000|2022-06-20 15:06:30|640.7|640.3|641|640.6|641|640.7|640.6|640.3|6966
1655737600000|2022-06-20 15:06:40|640.9|640.5|640.7|640.4|640.9|640.6|640.7|640.4|60
1655737620000|2022-06-20 15:07:00|640.6||640.6||640.6||640.6||200
1655737630000|2022-06-20 15:07:10|640.7||640.7||640.8||640.7||0
1655737640000|2022-06-20 15:07:20|640.6|640.3|640.6|640.4|640.6|640.4|640.6|640.3|390
1655737650000|2022-06-20 15:07:30|640.5|640.2|640.3|640|640.5|640.2|640.3|640|2587
1655737660000|2022-06-20 15:07:40|640.2|639.8|639.9|639.5|640.2|639.8|639.9|639.4|102
1655737670000|2022-06-20 15:07:50|639.8|639.6|640.1|639.7|640.1|639.7|639.8|639.5|2991
1655737680000|2022-06-20 15:08:00|640.2|639.8|640.1|639.8|640.2|639.8|640.1|639.8|0
1655737710000|2022-06-20 15:08:30|640|639.6|639.7|639.2|640|639.7|639.7|639.1|545
1655737720000|2022-06-20 15:08:40|639.4|639.1|639.3|639|639.4|639.1|639.3|639|0
1655737730000|2022-06-20 15:08:50|639.4|639.1|639.4|639|639.4|639.2|639.4|639|4310
1655737740000|2022-06-20 15:09:00|639.6|639.2|639.8|639.4|639.8|639.4|639.6|639.2|8209
1655737750000|2022-06-20 15:09:10|639.9||639.8||639.9||639.8||0
1655737760000|2022-06-20 15:09:20|639.5|639.5|639.8|639.5|639.8|639.5|639.5|639.5|377
1655737770000|2022-06-20 15:09:30|639.7|639.4|639.6|639|639.7|639.4|639.3|639|1715
1655737780000|2022-06-20 15:09:40|639.5||639.5||639.5||639.5||0
1655737790000|2022-06-20 15:09:50|639.4|638.9|639|638.7|639.4|639.1|638.9|638.5|5868
1655737800000|2022-06-20 15:10:00|639.1|638.8|639.1|638.7|639.2|638.8|639.1|638.7|1022
1655737810000|2022-06-20 15:10:10|639.2|638.8|639.3|639|639.3|639|639.1|638.8|837
1655737820000|2022-06-20 15:10:20|639.4|639.1|639.6|639.2|639.6|639.2|639.4|639.1|1090
1655737830000|2022-06-20 15:10:30|639.5|639.1|639.4|639|639.5|639.1|639.3|638.9|3435
1655737840000|2022-06-20 15:10:40||639.1||639.2||639.2||639.1|0
1655737850000|2022-06-20 15:10:50|639.5|639.3|639.7|639.4|639.8|639.4|639.5|639.3|1127
1655737860000|2022-06-20 15:11:00|639.6||639.6||639.6||639.6||0
1655737880000|2022-06-20 15:11:20|639.7|639.5|640|639.6|640|639.6|639.7|639.5|3181
1655737890000|2022-06-20 15:11:30|640.2|639.7|640.2|639.9|640.2|640|640.1|639.6|1050
1655737920000|2022-06-20 15:12:00||639.8||640||640||639.8|0
1655737930000|2022-06-20 15:12:10|640.1|639.8|640.2|640|640.2|640.1|640|639.8|5174
1655737950000|2022-06-20 15:12:30|640.3|640.1|640.4|640.1|640.4|640.2|640.3|640.1|403
1655737960000|2022-06-20 15:12:40|640.3|640.2|640.3|640.2|640.3|640.2|640.3|640.2|0
1655737970000|2022-06-20 15:12:50|640.4||640.4||640.4||640.3||1074
1655737980000|2022-06-20 15:13:00|640.5|640.3|640.7|640.3|640.9|640.4|640.5|640.3|936
1655737990000|2022-06-20 15:13:10|640.8|640.4|640.8|640.4|640.8|640.4|640.8|640.4|0
1655738010000|2022-06-20 15:13:30||640.5||640.5||640.5||640.5|0
1655738020000|2022-06-20 15:13:40||640.6||640.6||640.6||640.5|0
1655738030000|2022-06-20 15:13:50|640.7|640.5|640.6|640.3|640.7|640.5|640.4|640.2|17752
1655738040000|2022-06-20 15:14:00|640.7|640.5|641|640.7|641|640.7|640.7|640.5|8316
1655738050000|2022-06-20 15:14:10|641.1|640.6|641|640.6|641.2|641|640.9|640.6|6838
1655738060000|2022-06-20 15:14:20|641.1|640.7|641|640.7|641.1|640.7|641|640.7|700
1655738070000|2022-06-20 15:14:30||640.6||640.7||640.7||640.6|0
1655738080000|2022-06-20 15:14:40|641.1|640.8|641.3|640.9|641.4|640.9|641.1|640.8|316
1655738090000|2022-06-20 15:14:50|641.4|640.9|641.4|640.9|641.4|640.9|641.2|640.7|0
1655738100000|2022-06-20 15:15:00|641.3|640.7|641.5|641|641.5|641|641.3|640.7|0
1655738110000|2022-06-20 15:15:10|641.8|641.1|642|641.3|642|641.3|641.6|640.9|1313
1655738120000|2022-06-20 15:15:20|641.8|641.1|641.9|641.4|642|641.4|641.8|641.1|0
1655738130000|2022-06-20 15:15:30|641.7|641.2|641.5|641|642|641.4|641.5|641|250
1655738140000|2022-06-20 15:15:40|641.8|641.1|641.8|641.3|641.8|641.3|641.7|641.1|1450
1655738150000|2022-06-20 15:15:50|641.7|641.5|641.7|641.3|641.9|641.5|641.7|641.3|431
1655738160000|2022-06-20 15:16:00|641.9|641.6|641.7|641.4|641.9|641.6|641.7|641.4|0
1655738170000|2022-06-20 15:16:10|641.9|641.7|642.1|641.7|642.1|641.7|641.9|641.7|405
1655738180000|2022-06-20 15:16:20|641.9|641.5|641.9|641.5|642.1|641.7|641.9|641.4|0
1655738200000|2022-06-20 15:16:40|642.1|641.6|642.1|641.7|642.1|641.7|642.1|641.5|0
1655738210000|2022-06-20 15:16:50|641.9|641.5|642|641.6|642|641.6|641.9|641.4|0
1655738220000|2022-06-20 15:17:00|641.9|641.4|642|641.5|642.2|641.7|641.9|641.4|3241
1655738230000|2022-06-20 15:17:10|642.2|641.7|642.1|641.6|642.2|641.7|641.8|641.4|3341
1655738240000|2022-06-20 15:17:20|641.9|641.4|642.1|641.7|642.1|641.7|641.9|641.4|432
1655738270000|2022-06-20 15:17:50|641.9|641.5|642.3|641.9|642.4|641.9|641.9|641.5|2764
1655738280000|2022-06-20 15:18:00|642.1|641.7|641.9|641.4|642.1|641.7|641.9|641.3|67
1655738290000|2022-06-20 15:18:10||641.5||641.5||641.5||641.5|0
1655738300000|2022-06-20 15:18:20|642.1|641.7|641.6|641|642.1|641.7|641.6|641|2060
1655738310000|2022-06-20 15:18:30|641.5|640.8|641.7|641.1|641.7|641.1|641.3|640.8|1820
1655738320000|2022-06-20 15:18:40|641.5|640.9|641.5|640.9|641.5|640.9|641.5|640.9|0
1655738330000|2022-06-20 15:18:50|640.9|640.3|641.1|640.5|641.4|640.5|640.9|640.3|2130
1655738340000|2022-06-20 15:19:00|641.3|640.7|641.8|641.2|641.8|641.2|641.2|640.7|2396
1655738350000|2022-06-20 15:19:10|642|641.4|642.1|641.5|642.3|641.6|642|641.2|200
1655738360000|2022-06-20 15:19:20|642.3|641.7|642.6|642|642.6|642|642.3|641.5|1083
1655738370000|2022-06-20 15:19:30|642.1|641.5|642.1|641.6|642.4|641.8|641.8|641.4|17991
1655738390000|2022-06-20 15:19:50|642.5|642|642.4|642|642.5|642|642.4|642|300
1655738400000|2022-06-20 15:20:00|642.2|641.8|642.3|641.8|642.4|642|642.1|641.5|740
1655738410000|2022-06-20 15:20:10|642.1|641.6|642.4|642|642.4|642|642.1|641.6|892
1655738420000|2022-06-20 15:20:20|642.6|642.1|642.7|642.2|642.9|642.4|642.6|642.1|2136
1655738430000|2022-06-20 15:20:30|642.5|642.1|642.6|641.9|642.9|642.1|642.5|641.9|0
1655738440000|2022-06-20 15:20:40|642.7|642.1|642.7|642.1|642.7|642.1|642.5|641.9|0
1655738450000|2022-06-20 15:20:50|642.5|642|642.5|642|642.5|642|642.5|642|0
1655738460000|2022-06-20 15:21:00|642.7|642.2|642.7|642.3|642.7|642.3|642.5|642.1|0
1655738470000|2022-06-20 15:21:10|642.5|641.9|642.7|642.1|642.7|642.1|642.5|641.9|2590
1655738490000|2022-06-20 15:21:30|642.6|641.9|642.6|642|642.8|642.2|642.6|641.9|0
1655738500000|2022-06-20 15:21:40|642.8|642.2|642.8|642.3|642.8|642.4|642.6|642.2|0
1655738510000|2022-06-20 15:21:50|642.6|642.1|642.3|641.9|642.7|642.3|642.1|641.7|2461
1655738520000|2022-06-20 15:22:00|642.1|641.7|642.3|641.8|642.3|641.8|642.1|641.7|0
1655738530000|2022-06-20 15:22:10|642.1|641.6|641.7|641.1|642.2|641.8|641.7|641.1|370
1655738540000|2022-06-20 15:22:20|641.5|640.9|641.5|640.9|641.5|640.9|641.5|640.9|0
1655738550000|2022-06-20 15:22:30|641.6|641|641|640.4|641.6|641|641|640.4|2658
1655738560000|2022-06-20 15:22:40|641.2|640.6|641|640.5|641.2|640.8|641|640.5|0
1655738570000|2022-06-20 15:22:50|641.2|640.7|640.9|640.4|641.2|640.7|640.9|640.4|0
1655738580000|2022-06-20 15:23:00|641.1|640.6|640.6|640.1|641.1|640.6|640.6|640.1|12171
1655738590000|2022-06-20 15:23:10|640.8|640.3|640.9|640.4|641.1|640.6|640.6|640.1|805
1655738600000|2022-06-20 15:23:20|641.1|640.6|641.1|640.6|641.5|640.8|641.1|640.5|200
1655738650000|2022-06-20 15:24:10|641.3|640.8|641.3|640.8|641.3|640.8|641.3|640.8|0
1655738660000|2022-06-20 15:24:20|641.1|640.6|641.1|640.7|641.1|640.7|641.1|640.6|0
1655738680000|2022-06-20 15:24:40|641.4|640.9|641.6|641.1|641.6|641.1|641.4|640.9|1274
1655738690000|2022-06-20 15:24:50|641.4|640.9|641.2|640.9|641.5|641.1|641.2|640.9|0
1655738700000|2022-06-20 15:25:00|641.3|641.1|641.3|640.9|641.5|641.1|641.2|640.9|0
1655738710000|2022-06-20 15:25:10|641.6|641.1|641.6|641.1|641.6|641.1|641.4|640.9|0
1655738720000|2022-06-20 15:25:20|641.4|640.9|641.4|640.9|641.6|641.1|641.3|640.9|0
1655738730000|2022-06-20 15:25:30|641.6|641.1|641.7|641.2|641.7|641.2|641.5|641|200
1655738740000|2022-06-20 15:25:40|641.8|641.3|641.8|641.3|641.8|641.3|641.7|641.3|0
1655738750000|2022-06-20 15:25:50|641.7||641.7||641.7||641.7||0
1655738760000|2022-06-20 15:26:00|641.4|641|641.6|641.2|641.6|641.2|641.4|641|0
1655738770000|2022-06-20 15:26:10|641.5|641|641.5|641.2|641.6|641.2|641.3|641|2256
1655738780000|2022-06-20 15:26:20|641.3|641|641.2|640.7|641.6|641.2|641.2|640.7|1079
1655738790000|2022-06-20 15:26:30|641|640.5|641.3|640.9|641.3|640.9|641|640.5|2752
1655738810000|2022-06-20 15:26:50|641|640.5|641.2|640.7|641.2|640.7|641|640.5|563
1655738820000|2022-06-20 15:27:00|641.3||641.3||641.3||641.3||0
1655738830000|2022-06-20 15:27:10||640.9||640.9||640.9||640.9|0
1655738840000|2022-06-20 15:27:20|641.5|640.8|641.3|640.8|641.5|641|641.3|640.8|450
1655738850000|2022-06-20 15:27:30|641.7|641.2|641.5|641|641.7|641.2|641.4|641|32
1655738870000|2022-06-20 15:27:50|641.3|640.9|641.3|640.9|641.5|641.1|641.3|640.9|800
1655738890000|2022-06-20 15:28:10|641.5|641.1|641.1|640.7|641.5|641.1|641.1|640.7|2691
1655738900000|2022-06-20 15:28:20|640.9|640.4|641.2|640.7|641.3|640.7|640.9|640.4|1597
1655738910000|2022-06-20 15:28:30|640.9|640.5|640.9|640.5|640.9|640.5|640.9|640.5|0
1655738920000|2022-06-20 15:28:40|641.1|640.7|641|640.5|641.1|640.7|641|640.5|1088
1655738930000|2022-06-20 15:28:50|641.2|640.7|641.1|640.6|641.2|640.7|640.9|640.5|2197
1655738940000|2022-06-20 15:29:00|640.9|640.4|641.2|640.7|641.2|640.7|640.8|640.4|1297
1655738950000|2022-06-20 15:29:10|641|640.8|641|640.6|641|640.8|641|640.6|0
1655738960000|2022-06-20 15:29:20|641.2|640.8|641.2|640.9|641.2|640.9|641.1|640.7|0
1655738970000|2022-06-20 15:29:30|641.3|640.7|641.4|640.9|641.6|641.1|641.1|640.7|1413
1655738980000|2022-06-20 15:29:40|641.6|641.1|641.4|641|641.6|641.2|641.4|641|0
1655794810000|2022-06-21 07:00:10|647|646.2|646.9|646.5|648.5|646.5|646.9|646|80637
1655794820000|2022-06-21 07:00:20|646.8|646.4|646.8|646.1|646.9|646.4|646.6|646|8173
1655794830000|2022-06-21 07:00:30|646.9|646.2|647.6|646.7|648|646.9|646.5|646|4280
1655794840000|2022-06-21 07:00:40|647.9|647.1|648.1|647.1|649|647.4|647.9|647.1|4273
1655794850000|2022-06-21 07:00:50||647.2||647.5||647.5||647.1|0
1655794860000|2022-06-21 07:01:00|648|647.7|646.7|646|648|647.7|646.6|646|5946
1655794870000|2022-06-21 07:01:10|646.6|645.9|646.1|645.4|646.6|645.9|646.1|645.1|2014
1655794880000|2022-06-21 07:01:20|645.9|645.5|645.8|645.4|645.9|645.5|645.8|645.4|0
1655794890000|2022-06-21 07:01:30|645.7|645.1|645.8|645.1|645.8|645.1|645.7|645|557
1655794900000|2022-06-21 07:01:40|645.7|645.4|647|646.1|647.5|646.2|645.7|645.2|3699
1655794910000|2022-06-21 07:01:50|647.1|646.2|646.8|646.1|647.3|646.3|646.8|645.8|579
1655794920000|2022-06-21 07:02:00|646.7|646.2|646.5|645.6|646.8|646.2|646.1|645.4|9410
1655794930000|2022-06-21 07:02:10|646.4|645.5|644.6|644.1|646.4|645.5|644|643.1|11584
1655794940000|2022-06-21 07:02:20|644.5|644|644.5|644.1|644.5|644.1|644.3|644|3403
1655794950000|2022-06-21 07:02:30|644.4|644|644.5|643.6|644.8|644|643.8|643.1|4801
1655794960000|2022-06-21 07:02:40|644.4|643.5|646|644.9|646.2|644.9|644.3|643.3|4796
1655794970000|2022-06-21 07:02:50|646.1|645|645.7|644.6|646.8|645.5|645.7|644.6|2133
1655794980000|2022-06-21 07:03:00|645.6|644.5|645.2|644.1|645.6|644.5|644.1|643.3|5780
1655794990000|2022-06-21 07:03:10|645.3|644.2|645|643.8|645.5|644.3|645|643.8|0
1655795000000|2022-06-21 07:03:20|644.9|643.7|646.1|644.8|646.8|645.2|644.4|643.3|7163
1655795010000|2022-06-21 07:03:30|646|645.3|645.4|644.3|646|645.3|644.7|643.9|14611
1655795020000|2022-06-21 07:03:40|645.5|644.4|646.2|644.9|646.3|645.2|645.5|644.4|200
1655795030000|2022-06-21 07:03:50|646.3|645|645.9|645.5|646.3|645.5|645.9|644.9|0
1655795040000|2022-06-21 07:04:00|645.8|645.3|645.8|645|645.8|645.3|645.2|644.1|2081
1655795050000|2022-06-21 07:04:10|645|644.9|645.6|644.6|645.7|644.9|645|644.6|1000
1655795060000|2022-06-21 07:04:20|645.5|644.3|644.8|643.7|645.5|644.3|644.7|643.6|496
1655795070000|2022-06-21 07:04:30|644.9|643.8|645.1|643.8|645.1|643.8|644.9|643.8|0
1655795080000|2022-06-21 07:04:40|645|643.9|644.6|643.4|645.2|644.1|644.6|643.3|0
1655795090000|2022-06-21 07:04:50|644.4|643.3|644.8|643.7|644.8|643.7|644.4|643.2|1820
1655795100000|2022-06-21 07:05:00|644.9|643.8|646.6|645.8|646.6|645.8|644.9|643.7|2129
1655795110000|2022-06-21 07:05:10|646.5|645.7|646.3|645.5|646.5|645.7|646.2|645.5|600
1655795120000|2022-06-21 07:05:20|646.4|645.6|646.7|646|646.7|646|646.4|645.6|300
1655795130000|2022-06-21 07:05:30|646.6||646.5||646.6||646.5||0
1655795140000|2022-06-21 07:05:40|646.4|645.9|646.9|645.9|647|645.9|645.7|645|9567
1655795150000|2022-06-21 07:05:50|647|646|648.2|647.4|648.2|647.4|647|646|1260
1655795160000|2022-06-21 07:06:00|648.4|647.5|648.5|647.5|648.5|647.5|648|647.3|2000
1655795170000|2022-06-21 07:06:10|648|647.3|648|647.2|648|647.3|648|647.2|0
1655795180000|2022-06-21 07:06:20|647.9|647.1|647.3|646.7|647.9|647.1|647.3|646.7|454
1655795200000|2022-06-21 07:06:40|647.5|646.8|647.5|646.9|647.5|646.9|647.5|646.8|200
1655795210000|2022-06-21 07:06:50|647.4|646.8|647.5|646.7|647.5|646.8|647.3|646.7|0
1655795220000|2022-06-21 07:07:00|647.4|646.5|647.5|646.8|647.5|646.8|647.3|646.5|1601
1655795230000|2022-06-21 07:07:10|647.4||647.4||647.4||647.4||0
1655795240000|2022-06-21 07:07:20|647.5|646.7|647.3|646.5|647.5|646.8|646.8|646.5|823
1655795250000|2022-06-21 07:07:30|647.4|646.6|647.1|646.5|647.5|647|646.9|646.3|4684
1655795260000|2022-06-21 07:07:40|647|646.3|646.7|645.9|647|646.3|646.7|645.9|130
1655795270000|2022-06-21 07:07:50|646.6|645.8|646.5|645.7|646.6|645.8|646.5|645.7|0
1655795280000|2022-06-21 07:08:00|646.6|645.8|646.8|646|647.3|646.4|646.5|645.8|3101
1655795290000|2022-06-21 07:08:10|646.2|645.8|646.8|646.1|646.8|646.1|646|645.5|8085
1655795300000|2022-06-21 07:08:20|646.7|646|646.9|646.3|646.9|646.3|646.7|646|414
1655795310000|2022-06-21 07:08:30|647.3|646.4|647.8|647|647.8|647|647.3|646.4|192
1655795320000|2022-06-21 07:08:40|647.9|647.8|648.5|647.5|649|647.8|647.8|647.1|5067
1655795330000|2022-06-21 07:08:50|648.4|647.6|648.4|647.6|648.4|647.6|648.4|647.6|0
1655795340000|2022-06-21 07:09:00|648.5|647.7|649.3|648.8|649.3|649|648.5|647.7|37268
1655795350000|2022-06-21 07:09:10|649.2|648.7|649.3|648.6|649.3|648.7|649|648.5|0
1655795360000|2022-06-21 07:09:20||648.7||648.7||648.7||648.7|0
1655795370000|2022-06-21 07:09:30|649.2|648.8|648.3|647.5|649.2|648.8|648.3|647.5|5500
1655795380000|2022-06-21 07:09:40|648.2|648.1|648.5|648|649|648.3|648.1|647.5|32248
1655795390000|2022-06-21 07:09:50|648.4|647.9|648.1|647.6|648.4|647.9|648.1|647.5|0
1655795400000|2022-06-21 07:10:00|648||648.1||648.1||648||0
1655795410000|2022-06-21 07:10:10|648.3|647.7|648.3|647.6|648.4|647.8|647.9|647.6|363
1655795420000|2022-06-21 07:10:20|648.4|647.7|648.6|648|649|648.5|648|647.7|6447
1655795430000|2022-06-21 07:10:30|648.5|648.1|648.6|648|648.9|648.3|648.4|648|4951
1655795440000|2022-06-21 07:10:40|648.7||648.7||648.8||648.6||0
1655795450000|2022-06-21 07:10:50|648|647.8|648.7|647.9|648.8|648.1|648|647.6|2008
1655795460000|2022-06-21 07:11:00|648.5|647.8|648.5|647.8|648.6|647.8|648.4|647.8|0
1655795470000|2022-06-21 07:11:10|648.4|647.7|648.5|647.8|648.5|647.8|648.4|647.5|0
1655795480000|2022-06-21 07:11:20|648.7|647.9|648.7|648|648.8|648.2|648.7|647.9|3000
1655795490000|2022-06-21 07:11:30|648.8|648.1|649|648.5|649|648.9|648.8|648.1|5920
1655795500000|2022-06-21 07:11:40|648.9|648.6|649.9|649.1|650|649.2|648.9|648.5|3735
1655795510000|2022-06-21 07:11:50||649.2||649.1||649.4||649.1|500
1655795520000|2022-06-21 07:12:00|649|648.9|649.7|649.1|650|649.4|649|648.9|12231
1655795530000|2022-06-21 07:12:10||649.2||649.3||649.3||649.1|300
1655795550000|2022-06-21 07:12:30|649.8|649.5|649.5|648.8|649.8|649.6|649.5|648.7|2490
1655795570000|2022-06-21 07:12:50|649.6|648.9|649.7|649.2|649.7|649.2|649.6|648.8|0
1655795580000|2022-06-21 07:13:00|649.8|649.3|649.6|649.1|649.8|649.7|649.6|648.9|771
1655795590000|2022-06-21 07:13:10|649.7|649.2|649.8|649.2|649.8|649.2|649.7|649.2|0
1655795600000|2022-06-21 07:13:20||649.3||649.4||649.4||649.2|0
1655795610000|2022-06-21 07:13:30|650|649.5|649.7|649.4|650.8|650.3|649.7|649.4|40145
1655795620000|2022-06-21 07:13:40|649.6|649.2|649.7|649.2|649.7|649.3|649.5|649.2|1105
1655795630000|2022-06-21 07:13:50||649.4||649.4||649.4||649.4|0
1655795640000|2022-06-21 07:14:00|649.9|649.5|650.4|650|650.5|650|649.9|649.5|1370
1655795650000|2022-06-21 07:14:10|650.3|650.1|649.9|649.6|650.4|650.3|649.8|649.6|5684
1655795660000|2022-06-21 07:14:20|649.8|649.7|650.5|650|650.6|650|649.8|649.7|2780
1655795670000|2022-06-21 07:14:30|650.4|649.9|650.7|650.1|650.7|650.1|650.4|649.9|16
1655795680000|2022-06-21 07:14:40|650.9|650.2|651|650.6|651|650.6|650.9|650.2|844
1655795690000|2022-06-21 07:14:50||650.7||650.7||650.7||650.6|2114
1655795700000|2022-06-21 07:15:00|651.2|650.8|651.6|651.2|652|651.4|651.2|650.8|4047
1655795710000|2022-06-21 07:15:10|651.7|651.3|651.9|651.5|652|651.7|651.7|651.3|3322
1655795720000|2022-06-21 07:15:20|652|651.6|652.9|652.5|653.3|652.7|652|651.6|4079
1655795730000|2022-06-21 07:15:30|653|652.6|653.4|653.1|653.5|653.1|652.9|652.6|8368
1655795740000|2022-06-21 07:15:40|653.3|653|653.4|653.1|653.4|653.1|653.3|652.8|1460
1655795750000|2022-06-21 07:15:50|653.9|653.8|653.6|653.2|653.9|653.8|653.5|653.1|20510
1655795760000|2022-06-21 07:16:00|653.5|654|653.8|653.5|654.2|654|653.5|653.2|20000
1655795770000|2022-06-21 07:16:10|653.7|653.3|653.6|653.2|653.7|653.3|653|652.6|7957
1655795780000|2022-06-21 07:16:20|653.8|653.3|653.9|653.6|654.1|653.8|653.8|653.3|3800
1655795790000|2022-06-21 07:16:30|654|653.7|654.5|654.1|654.6|654.1|654|653.7|2219
1655795800000|2022-06-21 07:16:40|653.9|653.8|654.3|653.9|654.5|653.9|653.9|653.8|15600
1655795810000|2022-06-21 07:16:50|654.5|654|654.5|654|654.5|654|654.5|653.9|344
1655795820000|2022-06-21 07:17:00|654.2|653.9|654|653.8|654.2|654.1|654|653.8|1924
1655795830000|2022-06-21 07:17:10|653.9|653.6|653.5|653|653.9|653.6|653.4|653|14814
1655795840000|2022-06-21 07:17:20|653.6|653.1|654.7|654.2|654.9|654.2|653.6|653.1|3527
1655795850000|2022-06-21 07:17:30|654.6|654.1|654.4|654|654.6|654.1|654.4|654|272
1655795860000|2022-06-21 07:17:40|654.3|653.9|654.5|654.1|654.5|654.1|654.3|653.8|13
1655795870000|2022-06-21 07:17:50|654.6|654.2|654.6|654.1|654.7|654.3|654.6|654.1|387
1655795880000|2022-06-21 07:18:00|654.7||654.8||654.8||654.7||0
1655795890000|2022-06-21 07:18:10|654.7|654|654.4|653.9|654.7|654|654.4|653.9|0
1655795900000|2022-06-21 07:18:20|654.6|654|654.7|654.2|654.7|654.3|654.6|654|449
1655795910000|2022-06-21 07:18:30|654.6|654.1|654|653.7|654.6|654.1|654|653.3|1500
1655795920000|2022-06-21 07:18:40|653.9|653.6|653.8|653.3|653.9|653.6|653.6|653|2283
1655795930000|2022-06-21 07:18:50|653.7|653.2|654.8|654.3|654.8|654.3|653.5|653.1|4270
1655795940000|2022-06-21 07:19:00|655||654.9||655||654.9||0
1655795950000|2022-06-21 07:19:10|655|654.5|654.9|654.5|655|654.5|654.9|654.5|0
1655795970000|2022-06-21 07:19:30|655|654.6|654.9|654.6|655|654.7|654.8|654.5|832
1655795980000|2022-06-21 07:19:40|655|654.7|655.7|655.5|656|655.6|654.9|654.6|5112
1655795990000|2022-06-21 07:19:50|655.9|655.4|655.9|655.5|656|655.7|655.5|655.3|6485
1655796000000|2022-06-21 07:20:00|655.8|655.6|655.7|655.4|655.9|655.6|655.5|655.1|1319
1655796010000|2022-06-21 07:20:10|655.6|655.3|655.9|655.7|656|655.8|655.5|655.3|7624
1655796020000|2022-06-21 07:20:20|656|655.8|656.4|656|656.9|656.4|655.9|655.7|18401
1655796030000|2022-06-21 07:20:30|656.3||656.5||656.5||656.1||708
1655796040000|2022-06-21 07:20:40|656.4|655.9|654.8|654.2|656.4|656|654.8|654.2|51381
1655796050000|2022-06-21 07:20:50|654.9|654.3|655.2|654.6|655.2|654.6|654.9|654.3|2414
1655796060000|2022-06-21 07:21:00|655.1|654.4|654.9|654.3|655.1|654.4|654.8|654.3|2900
1655796070000|2022-06-21 07:21:10|654.8|654.4|654.5|654|654.9|654.4|654.5|654|2060
1655796080000|2022-06-21 07:21:20|654.6|653.9|654.4|654|654.6|654.1|654.3|653.9|11057
1655796090000|2022-06-21 07:21:30|654.5|654.5|654.4|654|654.8|654.5|654.4|654|6000
1655796100000|2022-06-21 07:21:40|654.5|654.1|654.6|654.1|654.6|654.1|654.1|654|8000
1655796110000|2022-06-21 07:21:50|654.8|654.2|654.7|654.3|655.2|654.6|654.3|654.2|5891
1655796120000|2022-06-21 07:22:00|654.8|654.4|654.5|654|654.8|654.4|654.4|654|2157
1655796130000|2022-06-21 07:22:10|654.6|654.1|655|654.5|655|654.5|654.6|654.1|3337
1655796140000|2022-06-21 07:22:20|655.1|654.6|655.6|655|655.9|655.3|655.1|654.6|5729
1655796150000|2022-06-21 07:22:30||655.1||655.1||655.1||655.1|0
1655796160000|2022-06-21 07:22:40|655.7|655.4|656|655.7|656|655.7|655.7|655.4|1316
1655796170000|2022-06-21 07:22:50|655.9|655.6|655.5|655.4|656|655.6|655.5|655.1|2728
1655796180000|2022-06-21 07:23:00|655.4|655.3|656|655.4|656|655.4|655.4|655.2|1369
1655796190000|2022-06-21 07:23:10|655.9|655.3|655.5|655.1|655.9|655.3|655.3|655|442
1655796200000|2022-06-21 07:23:20|655.6|655|655.1|654.8|655.7|655|655.1|654.7|6693
1655796210000|2022-06-21 07:23:30|655|654.7|655|654.6|655|654.7|654.9|654.5|0
1655796220000|2022-06-21 07:23:40|654.9|654.5|654.7|654.3|654.9|654.5|654.6|654.2|1049
1655796230000|2022-06-21 07:23:50|654.8|654.4|655|654.5|655|654.6|654.8|654.4|0
1655796240000|2022-06-21 07:24:00|654.9|654.4|654.9|654.4|655|654.5|654.9|654.3|0
1655796250000|2022-06-21 07:24:10|654.8|654.3|654.8|654.6|654.8|654.6|654.6|654.2|3062
1655796260000|2022-06-21 07:24:20|654.7|654.4|654.8|654.4|654.8|654.4|654.7|654.2|386
1655796270000|2022-06-21 07:24:30||654.3||654.4||654.5||654.3|395
1655796280000|2022-06-21 07:24:40|654.9|654.5|654.9|654.5|654.9|654.6|654.9|654.4|897
1655796290000|2022-06-21 07:24:50|654.8|654.4|654.9|654.5|654.9|654.5|654.8|654.4|0
1655796300000|2022-06-21 07:25:00|654.8|654.6|655.3|654.8|655.3|654.9|654.7|654.6|2709
1655796310000|2022-06-21 07:25:10|655.2|654.7|654.5|654|655.2|654.8|654.5|654|5306
1655796320000|2022-06-21 07:25:20|654.4|654.2|653.8|653.3|654.4|654.2|653.7|653.3|5225
1655796330000|2022-06-21 07:25:30|653.7|653.4|653.4|652.8|654|653.5|653.2|652.8|8183
1655796340000|2022-06-21 07:25:40|653.3|652.7|653.3|652.8|653.3|652.8|653.1|652.6|500
1655796350000|2022-06-21 07:25:50|653.2|652.7|652.4|652|653.2|652.7|652|651.8|12605
1655796360000|2022-06-21 07:26:00|652.5|651.8|652.7|652.2|652.7|652.2|652.4|651.8|548
1655796370000|2022-06-21 07:26:10|652.6|651.8|651.7|651.3|652.6|652.2|651.7|651.2|16006
1655796380000|2022-06-21 07:26:20|651.8|651.6|651.8|651.3|651.8|651.6|651.7|651.3|600
1655796390000|2022-06-21 07:26:30|651.7|651|651.6|651.1|651.7|651.1|651.5|650.9|1329
1655796400000|2022-06-21 07:26:40|651.3|651|651.2|650.9|651.5|651|651.2|650.9|0
1655796410000|2022-06-21 07:26:50|651.1|650.7|651.5|650.9|651.5|651.1|650.9|650.4|4532
1655796420000|2022-06-21 07:27:00|651.6|651|651.2|651|651.8|651.2|651.2|650.9|1078
1655796430000|2022-06-21 07:27:10|651.4|651.1|652.2|651.7|652.4|651.9|651.4|651.1|7632
1655796440000|2022-06-21 07:27:20|652.1|651.6|651.9|651.4|652.1|651.6|651.9|651.4|0
1655796450000|2022-06-21 07:27:30|651.8|651.3|651.5|651.2|651.8|651.4|651.5|651.1|0
1655796460000|2022-06-21 07:27:40|651.6|651.3|651.6|651.2|651.6|651.4|651.6|651.2|1137
1655796470000|2022-06-21 07:27:50|652.6|651.3|652.4|651.9|652.6|652.2|652.4|651.3|45700
1655796480000|2022-06-21 07:28:00|652.3|651.8|652.2|651.8|652.3|651.9|652.1|651.8|1862
1655796490000|2022-06-21 07:28:10||651.9||651.9||651.9||651.9|0
1655796500000|2022-06-21 07:28:20|652.1|651.8|652.2|651.8|652.2|651.8|652|651.7|687
1655796510000|2022-06-21 07:28:30|652.3|651.9|652.7|652.2|652.7|652.2|652.3|651.9|739
1655796520000|2022-06-21 07:28:40|652.5||652.5||652.5||652.5||0
1655796530000|2022-06-21 07:28:50|652.6|652.3|653|652.5|653|652.5|652.6|652.3|463
1655796540000|2022-06-21 07:29:00|653.1|652.6|653.3|652.7|653.4|652.7|653.1|652.6|65
1655796550000|2022-06-21 07:29:10|653.2|652.8|653|652.6|653.3|652.8|653|652.6|6164
1655796560000|2022-06-21 07:29:20|652.9|652.5|652.5|652.1|652.9|652.5|652.3|651.9|5165
1655796570000|2022-06-21 07:29:30|652.4|652|652|651.8|652.5|652|652|651.8|1852
1655796590000|2022-06-21 07:29:50|651.9|651.6|652.6|652.2|652.7|652.5|651.8|651.4|6366
1655796600000|2022-06-21 07:30:00|652.5|652.1|651.6|651.1|652.5|652.4|651.5|651.1|5359
1655796610000|2022-06-21 07:30:10|651.5|651|651.4|650.9|651.5|651|651.3|650.9|4000
1655796620000|2022-06-21 07:30:20|651.3|651|651.4|650.9|651.4|651.2|651.3|650.9|2233
1655796640000|2022-06-21 07:30:40|651.3|650.8|651.1|650.7|651.3|650.8|650.5|650.4|21230
1655796650000|2022-06-21 07:30:50|651.3|650.6|651.6|651.2|651.7|651.2|651.3|650.6|2575
1655796660000|2022-06-21 07:31:00|651.7|651.3|652.4|652.1|652.7|652.2|651.7|651.3|676
1655796670000|2022-06-21 07:31:10||652||652.1||652.1||652|0
1655796680000|2022-06-21 07:31:20|652.6|652.2|652.4|652.1|653.1|652.6|652.2|651.7|4956
1655796700000|2022-06-21 07:31:40|652.5|652.2|652.6|652.1|652.6|652.3|652.3|651.7|3669
1655796710000|2022-06-21 07:31:50||652.2||652.2||652.3||652.2|0
1655796730000|2022-06-21 07:32:10|652.5|652.1|652.2|651.6|652.6|652.1|651.9|651.5|3849
1655796740000|2022-06-21 07:32:20|652.4|651.7|653|652.3|653|652.4|652.4|651.7|1243
1655796750000|2022-06-21 07:32:30|653.2||653.1||653.2||653.1||0
1655796760000|2022-06-21 07:32:40|653.3|652.4|653.6|653|653.7|653|653.2|652.4|0
1655796770000|2022-06-21 07:32:50|653.5|652.8|653.4|652.8|653.5|652.8|653.2|652.8|716
1655796780000|2022-06-21 07:33:00|653.3|652.7|653.5|652.9|653.5|653.2|652.9|652.5|4758
1655796790000|2022-06-21 07:33:10|653.4|652.8|653.2|652.5|653.4|652.8|653.2|652.5|500
1655796800000|2022-06-21 07:33:20|653.1|652.4|653|652.3|653.1|652.4|652.8|652.3|0
1655796810000|2022-06-21 07:33:30|652.9|652.4|653|652.4|653|652.4|652.9|652.4|0
1655796840000|2022-06-21 07:34:00|653.1|652.5|653|652.5|653.2|652.7|652.4|652.3|9700
1655796850000|2022-06-21 07:34:10|652.9|652.6|652.8|652.4|652.9|652.6|652.7|652.4|760
1655796860000|2022-06-21 07:34:20|652.7|652.3|652|651.7|652.7|652.3|651.9|651.4|3612
1655796870000|2022-06-21 07:34:30|652.5|651.6|653|652.5|653.3|652.5|652.5|651.6|9205
1655796880000|2022-06-21 07:34:40|652.9|652.4|652.2|651.7|652.9|652.4|652.2|651.7|1953
1655796890000|2022-06-21 07:34:50|652.3|651.8|652.4|651.9|652.4|652|652.3|651.8|0
1655796900000|2022-06-21 07:35:00|652.3|651.8|652.4|652|652.4|652|652.3|651.8|0
1655796910000|2022-06-21 07:35:10|652.3|651.9|652.5|652|652.9|652.3|652.3|651.7|13073
1655796920000|2022-06-21 07:35:20|652.4|651.9|652.3|651.9|652.4|652|652.2|651.9|407
1655796930000|2022-06-21 07:35:30|652.5|652|652.5|651.9|652.7|652.3|652.3|651.9|614
1655796940000|2022-06-21 07:35:40|652.7|652.3|652.3|651.9|652.9|652.4|652.3|651.9|2504
1655796950000|2022-06-21 07:35:50|652.2|651.7|652.4|651.9|652.4|651.9|652.1|651.7|252
1655796960000|2022-06-21 07:36:00|652.6|652|652.6|652|652.6|652|652.5|651.9|0
1655796970000|2022-06-21 07:36:10|652.7|652.1|652.8|652.3|652.8|652.3|652.7|652.1|0
1655796980000|2022-06-21 07:36:20|652.9|652.4|653.9|653.4|653.9|653.4|652.9|652.3|1253
1655796990000|2022-06-21 07:36:30|654|653.5|653.9|653.4|654|653.5|653.7|653.3|1272
1655797000000|2022-06-21 07:36:40|654.1|653.5|654.9|654.4|654.9|654.4|654|653.5|5063
1655797010000|2022-06-21 07:36:50|655|654.5|655|654.5|655|654.5|654.9|654.4|0
1655797020000|2022-06-21 07:37:00|654.9|654.4|654.9|654.5|655|654.6|654.5|654.4|5014
1655797030000|2022-06-21 07:37:10|655|654.6|655.3|654.9|655.6|655.1|655|654.6|5251
1655797040000|2022-06-21 07:37:20|655.2|654.8|654.9|654.6|655.2|654.8|654.8|654.3|4350
1655797050000|2022-06-21 07:37:30|655|654.7|655.1|654.6|655.2|654.7|655|654.6|0
1655797060000|2022-06-21 07:37:40|655|654.5|655.1|654.6|655.2|654.7|654.9|654.5|1897
1655797070000|2022-06-21 07:37:50|655.2|654.7|655.4|655|655.4|655.1|655.2|654.7|3395
1655797080000|2022-06-21 07:38:00|655.6|655.1|655.6|655.2|655.6|655.4|655.5|655.1|2988
1655797090000|2022-06-21 07:38:10|655.5||655.5||655.5||655.5||0
1655797100000|2022-06-21 07:38:20|655.4|655.1|655|654.5|655.4|655.1|654.9|654.4|2401
1655797110000|2022-06-21 07:38:30||654.6||654.6||654.6||654.5|0
1655797120000|2022-06-21 07:38:40|655.1|654.7|655.3|654.9|655.3|655.1|655.1|654.7|2512
1655797130000|2022-06-21 07:38:50|655.5|655|656|655.4|656|655.4|655.5|655|5252
1655797140000|2022-06-21 07:39:00|655.9|655.5|655.5|654.9|655.9|655.5|655.5|654.9|969
1655797150000|2022-06-21 07:39:10|655.6|655|655.6|655.1|655.7|655.2|655.6|655|0
1655797160000|2022-06-21 07:39:20|655.7|655.2|655.7|655.3|655.7|655.3|655.7|655.1|0
1655797170000|2022-06-21 07:39:30||655.2||655.2||655.3||655.2|1720
1655797180000|2022-06-21 07:39:40|655.6|655.1|655.6|655|655.7|655.4|655.6|655|2873
1655797190000|2022-06-21 07:39:50|655.7|655.1|655.7|655.1|655.7|655.1|655.7|655.1|0
1655797200000|2022-06-21 07:40:00|655.6|655|655.1|654.7|655.6|655|655|654.7|2711
1655797210000|2022-06-21 07:40:10|655.3|654.8|655.3|654.7|655.4|655.1|655.2|654.7|6378
1655797220000|2022-06-21 07:40:20|655.4|654.6|655|654.5|655.4|654.6|655|654.5|1121
1655797230000|2022-06-21 07:40:30|655.1|654.6|656|655.4|656|655.4|655.1|654.6|3360
1655797240000|2022-06-21 07:40:40|655.9|655.5|655.6|655.1|656|655.5|655.6|655.1|200
1655797250000|2022-06-21 07:40:50|655.7||655.8||655.8||655.6||0
1655797260000|2022-06-21 07:41:00|655.6|655.2|655.6|655.1|655.8|655.3|655.6|655.1|4493
1655797270000|2022-06-21 07:41:10|655.7|655.2|655.8|655.7|655.8|655.7|655.7|655.1|5604
1655797280000|2022-06-21 07:41:20|656|655.8|656|655.7|656|655.8|655.6|655.1|6151
1655797290000|2022-06-21 07:41:30|655.5|655.4|656|655.7|656|655.7|655.5|655.4|8209
1655797300000|2022-06-21 07:41:40|656.1|655.8|656.2|655.8|656.2|655.8|656.1|655.7|299
1655797310000|2022-06-21 07:41:50|655.8|655.7|656.2|655.7|656.2|655.8|655.8|655.7|5000
1655797320000|2022-06-21 07:42:00|656.1|655.8|655.4|654.8|656.1|655.8|655.4|654.8|5595
1655797330000|2022-06-21 07:42:10|655.3|654.9|654.8|654.4|655.3|654.9|654.8|654.4|2482
1655797340000|2022-06-21 07:42:20|654.9|654.3|654.8|654.3|654.9|654.3|654.7|654.3|1200
1655797350000|2022-06-21 07:42:30|654.9|654.4|655.8|655.1|655.8|655.1|654.9|654.4|2194
1655797360000|2022-06-21 07:42:40|655.7|655|656.8|656.4|656.9|656.4|655.7|655|22666
1655797380000|2022-06-21 07:43:00|656.7|656.3|656.7|656.3|656.7|656.4|656.5|656.3|2969
1655797390000|2022-06-21 07:43:10|656.6||656.7||656.7||656.6||0
1655797400000|2022-06-21 07:43:20|656.6|656.2|656.5|656.1|656.7|656.5|656.4|655.8|7917
1655797410000|2022-06-21 07:43:30|656.4|656|656.4|655.9|656.4|656|656.1|655.8|1524
1655797430000|2022-06-21 07:43:50|656.3|656|656.4|656|656.4|656|656.3|656|0
1655797440000|2022-06-21 07:44:00|656.3|655.8|656.3|655.7|656.4|655.9|656.3|655.7|2388
1655797450000|2022-06-21 07:44:10|656.4|655.8|656.4|655.8|656.4|655.8|656.4|655.8|0
1655797460000|2022-06-21 07:44:20||655.9||656.1||656.1||655.9|0
1655797470000|2022-06-21 07:44:30|656.5|656.2|656.9|656.3|657|656.3|656.5|656.2|2475
1655797480000|2022-06-21 07:44:40|657|656.4|657.4|656.7|657.4|656.7|656.9|656.4|616
1655797490000|2022-06-21 07:44:50|657.5|656.8|657.5|656.8|657.5|656.8|657.5|656.8|500
1655797500000|2022-06-21 07:45:00|657.4||657.4||657.4||657.4||0
1655797510000|2022-06-21 07:45:10|657.3|656.9|656.5|656.1|657.5|656.9|656.5|656.1|3972
1655797520000|2022-06-21 07:45:20|656.4|655.9|656.3|655.6|656.4|655.9|656.3|655.6|354
1655797530000|2022-06-21 07:45:30|656.2|655.8|655.8|655.4|656.2|655.8|655.8|655.3|0
1655797540000|2022-06-21 07:45:40|655.9|655.5|655.9|655.4|656.1|655.8|655.9|655.4|623
1655797550000|2022-06-21 07:45:50|656|655.5|656|655.5|656.1|655.5|656|655.4|0
1655797560000|2022-06-21 07:46:00|655.9|655.4|655.6|655.1|656|655.4|655.5|655|690
1655797570000|2022-06-21 07:46:10|655.5|655|655.1|654.6|655.5|655|655|654.4|1500
1655797580000|2022-06-21 07:46:20|655|654.4|654.8|654.3|655|654.4|654.8|654|1736
1655797590000|2022-06-21 07:46:30|654.7|654.4|654.7|654.2|655|654.5|654.5|654|1340
1655797600000|2022-06-21 07:46:40|654.8|654.3|655.9|655.3|656.1|655.4|654.7|654.3|17408
1655797620000|2022-06-21 07:47:00|655.8|655.4|655.9|655.4|655.9|655.4|655.8|655.4|0
1655797630000|2022-06-21 07:47:10|656|655.3|655.6|655|656|655.3|655.3|655|2481
1655797640000|2022-06-21 07:47:20|655.5|654.9|655.4|654.8|655.5|654.9|655.4|654.7|0
1655797650000|2022-06-21 07:47:30|655.5|654.9|655.4|654.9|655.5|654.9|655|654.9|100
1655797660000|2022-06-21 07:47:40|655.3|654.8|655.2|654.6|655.3|654.8|655.2|654.6|0
1655797670000|2022-06-21 07:47:50|655.1|654.5|654.9|654.5|655.1|654.5|654.8|654.3|0
1655797680000|2022-06-21 07:48:00|655|654.6|654.7|654.2|655.1|654.8|654.6|654.2|5902
1655797690000|2022-06-21 07:48:10|654.8|654.3|654.9|654.3|654.9|654.3|654.8|654.3|0
1655797700000|2022-06-21 07:48:20|654.8|654.1|654.6|654.1|654.8|654.3|654.3|654|534
1655797710000|2022-06-21 07:48:30|654.5|654|654.9|654.5|654.9|654.5|654.5|654|8369
1655797720000|2022-06-21 07:48:40|655|654.6|655.2|654.7|655.2|654.7|655|654.6|0
1655797730000|2022-06-21 07:48:50|655.1|654.6|655.2|654.7|655.4|654.8|655.1|654.6|0
1655797740000|2022-06-21 07:49:00|655.1|654.6|655.1|654.7|655.1|654.7|655|654.6|2000
1655797750000|2022-06-21 07:49:10|655|654.6|655|654.5|655|654.6|654.7|654.5|267
1655797760000|2022-06-21 07:49:20|655.2|654.6|655.1|654.6|655.2|654.7|654.8|654.3|7722
1655797770000|2022-06-21 07:49:30|655.2|654.7|655.3|654.9|655.3|655.1|655.1|654.7|4681
1655797780000|2022-06-21 07:49:40|655.5|655|655.4|655|655.5|655|655.4|655|0
1655797790000|2022-06-21 07:49:50|655.5|655.1|655.6|655.1|655.6|655.1|655.5|655.1|0
1655797800000|2022-06-21 07:50:00|655.5|655.2|655.4|655.1|655.6|655.2|655.4|655.1|139
1655797810000|2022-06-21 07:50:10|655.3|655|655|654.6|655.3|655|655|654.6|3727
1655797820000|2022-06-21 07:50:20|654.9|654.5|654.8|654.3|655.2|654.5|654.8|654.3|3388
1655797830000|2022-06-21 07:50:30|654.9|654.4|654.9|654.5|654.9|654.6|654.8|654.4|1233
1655797840000|2022-06-21 07:50:40|655|654.6|655|654.6|655|654.7|655|654.6|0
1655797850000|2022-06-21 07:50:50|654.9|654.5|655|654.7|655|654.7|654.9|654.5|0
1655797860000|2022-06-21 07:51:00|654.9|654.5|654.7|654.3|655|654.6|654.7|654.3|1347
1655797870000|2022-06-21 07:51:10|654.6|654.4|654.6|654.4|654.7|654.4|654.6|654.4|0
1655797880000|2022-06-21 07:51:20|654.7|654.5|655.2|654.9|655.2|654.9|654.7|654.5|4775
1655797890000|2022-06-21 07:51:30|654.9|654.8|654.9|654.4|655.6|655.3|654.6|654.3|13136
1655797900000|2022-06-21 07:51:40|655|654.6|655.4|655.1|655.4|655.1|655|654.6|2848
1655797910000|2022-06-21 07:51:50|655.6|655.2|655.6|655.3|656.1|655.6|655.5|655.2|2615
1655797920000|2022-06-21 07:52:00|655.7|655.4|655.8|655.4|655.9|655.5|655.7|655.4|0
1655797930000|2022-06-21 07:52:10|655.7|655.3|656.2|655.8|656.3|655.9|655.7|655.3|2667
1655797940000|2022-06-21 07:52:20|656.3|655.9|656.6|656.1|656.7|656.1|656.3|655.9|0
1655797950000|2022-06-21 07:52:30|656.7|656.2|656.7|656.3|656.8|656.3|656.6|656.2|1000
1655797960000|2022-06-21 07:52:40|656.6|656.2|656.5|656.1|656.6|656.2|656.4|656.1|2216
1655797970000|2022-06-21 07:52:50|656.4|656.2|656.5|656.1|656.5|656.2|656.3|656.1|409
1655797980000|2022-06-21 07:53:00|656.4|656|656.5|656.1|656.5|656.3|656.3|656|1290
1655797990000|2022-06-21 07:53:10|656.4|656|656.4|655.9|656.5|656|656.2|655.8|460
1655798000000|2022-06-21 07:53:20|656.3|655.8|656.5|656|656.5|656.1|656.2|655.7|2227
1655798010000|2022-06-21 07:53:30||656.1||656.1||656.1||656.1|0
1655798020000|2022-06-21 07:53:40|656.4|656|656.7|656.4|656.7|656.4|656.3|656|4108
1655798030000|2022-06-21 07:53:50||656.3||656.3||656.3||656.2|0
1655798040000|2022-06-21 07:54:00|656.6|656.2|656.6|656.2|656.6|656.2|656.5|656.2|200
1655798060000|2022-06-21 07:54:20|656.2|656.1|656.4|656|656.5|656.2|656.2|656|2450
1655798070000|2022-06-21 07:54:30|656.3|655.9|656.2|655.8|656.3|655.9|656|655.5|1546
1655798080000|2022-06-21 07:54:40|656.1|655.7|655.2|654.7|656.1|655.8|655|654.6|1861
1655798090000|2022-06-21 07:54:50|655.1|654.6|655.4|655|655.6|655.2|654.9|654.4|7415
1655798100000|2022-06-21 07:55:00|655.5|654.9|655.6|655.1|655.6|655.1|655.4|654.9|3903
1655798110000|2022-06-21 07:55:10|655.5|655|655.6|655.2|655.6|655.2|655|654.9|209
1655798120000|2022-06-21 07:55:20|655.5|655.1|655.6|655.2|655.6|655.2|655.4|655.1|153
1655798130000|2022-06-21 07:55:30|655.5|655.1|655.4|655|655.5|655.1|655.3|655|905
1655798150000|2022-06-21 07:55:50|655.3|654.9|655.2|654.9|655.3|655|654.9|654.8|2259
1655798160000|2022-06-21 07:56:00|655.1|654.8|655.2|654.9|655.2|654.9|655.1|654.8|200
1655798170000|2022-06-21 07:56:10|655.3|655.1|655.5|655.2|655.5|655.2|655.3|655.1|31
1655798190000|2022-06-21 07:56:30|655.6|655.3|655.6|655.3|655.7|655.3|655.6|655.3|498
1655798200000|2022-06-21 07:56:40|655.5|655.1|655.4|655.1|655.6|655.1|655.4|655.1|496
1655798210000|2022-06-21 07:56:50|655.3||655.3||655.3||655.3||0
1655798220000|2022-06-21 07:57:00|655.2|655|655.2|654.8|655.2|655|655.1|654.8|2086
1655798230000|2022-06-21 07:57:10|655.3|655.1|655.3|655.1|655.5|655.2|655.3|655.1|0
1655798240000|2022-06-21 07:57:20|655.2|655|655.2|654.8|655.2|655|655.1|654.8|2396
1655798250000|2022-06-21 07:57:30|655.4|654.9|655.5|655.2|655.6|655.2|655.4|654.9|1647
1655798260000|2022-06-21 07:57:40|655.6||655.6||655.6||655.6||0
1655798270000|2022-06-21 07:57:50|655.5|655|655.6|655.3|655.8|655.6|655.4|654.9|13039
1655798280000|2022-06-21 07:58:00|655.7||655.7||655.7||655.7||0
1655798290000|2022-06-21 07:58:10|655.6|655.2|655.6|655.2|655.6|655.2|655.6|655.1|3000
1655798300000|2022-06-21 07:58:20|655.5|655.1|655.3|655|655.5|655.1|655.2|655|742
1655798310000|2022-06-21 07:58:30|655.4|654.7|655.4|655|655.4|655|654.8|654.7|10000
1655798320000|2022-06-21 07:58:40|655|654.9|655.4|654.9|655.4|655.1|655|654.7|6460
1655798330000|2022-06-21 07:58:50|655.3|654.7|655.3|655.1|655.3|655.1|655.2|654.6|5500
1655798340000|2022-06-21 07:59:00|655.4|655.2|655.7|655.3|655.8|655.4|655.4|655.2|5157
1655798350000|2022-06-21 07:59:10||655.2||655.1||655.2||655.1|0
1655798360000|2022-06-21 07:59:20||655.2||655.2||655.2||655.2|0
1655798370000|2022-06-21 07:59:30|655.8|655.3|656.5|656.1|656.6|656.1|655.8|655.3|12942
1655798380000|2022-06-21 07:59:40|656.4|656|656.8|656.3|656.9|656.3|656.4|656|1511
1655798390000|2022-06-21 07:59:50|656.7|656.2|656.3|655.8|656.7|656.2|656.3|655.8|2446
1655798400000|2022-06-21 08:00:00|656.2|655.7|656.2|655.7|656.2|655.7|656|655.7|1000
1655798410000|2022-06-21 08:00:10|656.3|655.8|656.4|655.9|656.4|656|656.3|655.8|428
1655798430000|2022-06-21 08:00:30|656|656|656.9|656.7|656.9|656.7|656|656|22206
1655798440000|2022-06-21 08:00:40|656.8|656.5|656.9|656.6|656.9|656.6|656.8|656.5|1930
1655798450000|2022-06-21 08:00:50|||||||||1000
1655798460000|2022-06-21 08:01:00|657|656.7|657|656.7|657|656.7|657|656.7|580
1655798470000|2022-06-21 08:01:10|657.1|656.8|657.2|657|657.2|657|657.1|656.8|455
1655798480000|2022-06-21 08:01:20|657.4|657.1|657.8|657.4|657.8|657.4|657.4|657.1|1354
1655798500000|2022-06-21 08:01:40|657.7|657.3|657.8|657.4|657.8|657.6|657.5|657.3|2138
1655798510000|2022-06-21 08:01:50|657.9|657.5|658|657.5|658|657.5|657.9|657.5|0
1655798520000|2022-06-21 08:02:00||657.6||657.6||657.6||657.6|0
1655798540000|2022-06-21 08:02:20||657.5||657.5||657.5||657.5|0
1655798560000|2022-06-21 08:02:40|657.9|657.4|657.9|657.6|657.9|657.6|657.5|657.3|6584
1655798570000|2022-06-21 08:02:50|657.8|657.4|658.2|657.8|658.2|657.8|657.7|657.3|6138
1655798580000|2022-06-21 08:03:00||657.9||657.9||657.9||657.9|0
1655798590000|2022-06-21 08:03:10|658.1|657.7|658.1|657.7|658.1|657.7|658|657.7|357
1655798600000|2022-06-21 08:03:20|658.2||658.2||658.2||658.2||0
1655798610000|2022-06-21 08:03:30||657.8||658||658||657.8|0
1655798620000|2022-06-21 08:03:40|658.4|658.1|658.5|658.3|658.5|658.4|658.4|658.1|3132
1655798630000|2022-06-21 08:03:50|658.6|658.4|658.7|658.4|658.7|658.4|658.6|658.4|500
1655798650000|2022-06-21 08:04:10|658.6|658.3|658.5|658.1|658.6|658.3|658.4|658.1|4800
1655798660000|2022-06-21 08:04:20|658.6|658.3|658.6|658.3|658.7|658.3|658.6|658.3|0
1655798670000|2022-06-21 08:04:30|658.7||658.7||658.7||658.7||0
1655798710000|2022-06-21 08:05:10|658.8|658.4|659|658.5|659|658.6|658.8|658.4|0
1655798720000|2022-06-21 08:05:20|658.9|658.4|659|658.5|659.1|658.6|658.6|658.3|8569
1655798730000|2022-06-21 08:05:30|659.1|658.6|659.5|659|659.6|659|659.1|658.6|711
1655798740000|2022-06-21 08:05:40|659.4|658.9|659.2|658.8|659.4|659|659.2|658.8|1149
1655798750000|2022-06-21 08:05:50|659.3||659.3||659.3||659.3||0
1655798760000|2022-06-21 08:06:00||658.9||658.9||658.9||658.9|0
1655798770000|2022-06-21 08:06:10|659.4||659.4||659.4||659.4||0
1655798780000|2022-06-21 08:06:20|659.3|658.8|659.2|658.8|659.4|658.8|658.8|658.7|6319
1655798790000|2022-06-21 08:06:30|659.1|658.7|658.7|658.3|659.1|658.7|658.6|658.1|4524
1655798810000|2022-06-21 08:06:50|658.6|658.2|658.3|658|658.6|658.2|658.2|657.8|1794
1655798820000|2022-06-21 08:07:00|658.4|657.9|658.2|657.8|658.5|658.4|658|657.6|27942
1655798830000|2022-06-21 08:07:10||657.9||657.9||657.9||657.9|0
1655798840000|2022-06-21 08:07:20|658.3|658|659.1|658.5|659.1|658.7|658.3|658|4222
1655798850000|2022-06-21 08:07:30|659.2|658.7|659.4|658.9|659.5|659|659.2|658.5|1726
1655798860000|2022-06-21 08:07:40|659.3||659.3||659.3||659.3||0
1655798880000|2022-06-21 08:08:00|659.2|658.8|659.2|658.9|659.3|658.9|659|658.5|1222
1655798890000|2022-06-21 08:08:10|659.3|659|658.9|658.4|659.3|659|658.8|658.4|2376
1655798900000|2022-06-21 08:08:20|659|658.5|659.1|658.6|659.1|658.6|659|658.5|0
1655798910000|2022-06-21 08:08:30|659|658.5|658.9|658.5|659|658.6|658.8|658.5|677
1655798920000|2022-06-21 08:08:40|659|658.6|659.1|658.7|659.1|658.7|659|658.6|0
1655798930000|2022-06-21 08:08:50|659||659||659||659||0
1655798940000|2022-06-21 08:09:00|658.9|658.6|658.9|658.6|658.9|658.6|658.9|658.6|500
1655798950000|2022-06-21 08:09:10|659||659||659||658.7||231
1655798960000|2022-06-21 08:09:20|658.9||658.9||659||658.9||0
1655798970000|2022-06-21 08:09:30|659|658.7|659.2|659|659.2|659|659|658.7|15821
1655798980000|2022-06-21 08:09:40|659.1||659.2||659.2||659.1||573
1655799000000|2022-06-21 08:10:00|659.1|658.9|658.5|658.1|659.1|658.9|658.4|658.1|11251
1655799010000|2022-06-21 08:10:10|658.4|658.2|658.5|658.2|658.5|658.2|658.3|658.1|2951
1655799020000|2022-06-21 08:10:20|||||||||150
1655799030000|2022-06-21 08:10:30|658.4|658.1|658|657.7|658.4|658.1|658|657.6|12276
1655799050000|2022-06-21 08:10:50|657.9|657.6|657.4|656.9|657.9|657.6|657.4|656.9|3057
1655799060000|2022-06-21 08:11:00|657.3|656.8|657.2|656.8|657.3|656.9|656.9|656.5|3187
1655799070000|2022-06-21 08:11:10|657.3|656.9|657.7|657.3|657.8|657.4|657.3|656.9|728
1655799110000|2022-06-21 08:11:50|657.8|657.4|657.9|657.5|657.9|657.5|657.8|657.4|236
1655799120000|2022-06-21 08:12:00|658.3|657.6|658.4|658|658.6|658.1|658.3|657.6|10000
1655799130000|2022-06-21 08:12:10|658.3|657.9|658.2|657.8|658.3|658|658|657.5|4668
1655799150000|2022-06-21 08:12:30|658.1|657.9|658.2|657.8|658.2|657.9|658|657.8|7655
1655799160000|2022-06-21 08:12:40|658.1|657.7|658.2|657.7|658.2|657.8|658|657.7|3970
1655799170000|2022-06-21 08:12:50|658|657.9|657.5|657.1|658|657.9|657.3|657|37475
1655799180000|2022-06-21 08:13:00|657.3|657|657.5|657.2|657.5|657.2|657.2|657|4381
1655799190000|2022-06-21 08:13:10|657.7|657.3|657.7|657.3|657.7|657.3|657.4|657.2|16600
1655799200000|2022-06-21 08:13:20|657.8|657.4|658.1|657.8|658.1|657.8|657.8|657.4|2815
1655799210000|2022-06-21 08:13:30|658.2|657.7|658.3|657.8|658.4|657.9|658.2|657.7|7214
1655799220000|2022-06-21 08:13:40|658.4|658|658.4|658|658.4|658|658.4|658|0
1655799250000|2022-06-21 08:14:10|658.3|658.3|658.8|658.4|658.8|658.4|658.3|658.1|13141
1655799270000|2022-06-21 08:14:30|659|658.5|658.8|658.4|659|658.7|658.4|658.3|20447
1655799280000|2022-06-21 08:14:40|658.7|658.3|658.7|658.2|658.7|658.3|658.3|658.2|4835
1655799290000|2022-06-21 08:14:50|658.6||658.6||658.6||658.6||0
1655799300000|2022-06-21 08:15:00|658.5|658|658.6|658.1|658.6|658.2|658.1|658|5822
1655799310000|2022-06-21 08:15:10|658.5|658|658.5|658.1|658.6|658.3|658.5|658|824
1655799320000|2022-06-21 08:15:20|658.4||658.4||658.4||658.4||0
1655799340000|2022-06-21 08:15:40|658.3|658|657.9|657.5|658.3|658|657.9|657.5|3663
1655799350000|2022-06-21 08:15:50|657.7|657.4|657.7|657.4|657.7|657.4|657.7|657.4|2811
1655799360000|2022-06-21 08:16:00|657.6|657.3|657|656.7|657.6|657.3|657|656.6|2117
1655799370000|2022-06-21 08:16:10|656.9|656.6|657.2|657|657.2|657|656.8|656.2|8890
1655799380000|2022-06-21 08:16:20|657.4|657.1|657.1|656.6|657.5|657.1|657|656.6|2222
1655799390000|2022-06-21 08:16:30|657|656.5|656.8|656.4|657|656.5|656.8|656.3|183
1655799400000|2022-06-21 08:16:40|656.7|656.5|656.8|656.4|656.8|656.5|656.6|656.4|200
1655799420000|2022-06-21 08:17:00|656.9|656.5|656.9|656.7|657|656.7|656.9|656.5|6138
1655799430000|2022-06-21 08:17:10|657|656.8|657.3|656.8|657.3|656.9|657|656.8|1238
1655799440000|2022-06-21 08:17:20|657.2|656.9|657.2|656.8|657.2|656.9|657.1|656.8|252
1655799450000|2022-06-21 08:17:30|657.1||657.2||657.2||657.1||0
1655799470000|2022-06-21 08:17:50|657.3|656.9|657.4|657.2|657.4|657.2|657.3|656.9|916
1655799480000|2022-06-21 08:18:00|657.6|657.3|657.7|657.3|657.9|657.4|657.6|657.2|1378
1655799500000|2022-06-21 08:18:20|657.3|657.2|657.5|657.1|657.7|657.3|657.3|657|2626
1655799520000|2022-06-21 08:18:40|657.6|657.2|657.6|657.2|657.6|657.2|657.6|657.2|0
1655799530000|2022-06-21 08:18:50|657.7|657.3|657.7|657.3|657.7|657.5|657.6|657.3|700
1655799540000|2022-06-21 08:19:00|657.8|657.4|658.2|657.8|658.2|657.8|657.8|657.4|447
1655799550000|2022-06-21 08:19:10|658.1||658.1||658.1||658||0
1655799560000|2022-06-21 08:19:20|658|657.9|658.3|657.9|658.3|657.9|658|657.9|0
1655799570000|2022-06-21 08:19:30|658.2|657.8|658.3|657.9|658.3|657.9|658.2|657.8|0
1655799600000|2022-06-21 08:20:00|658.1|658|658.1|657.9|658.1|658|658.1|657.9|266
1655799620000|2022-06-21 08:20:20|658.2|658|658.3|657.9|658.3|658.1|658.2|657.9|1534
1655799690000|2022-06-21 08:21:30|658.2||658.2||658.2||658.2||0
1655799710000|2022-06-21 08:21:50|658.1|657.8|658|657.8|658.1|657.8|657.8|657.7|3407
1655799720000|2022-06-21 08:22:00|658.1|657.9|658.2|658|658.2|658.1|658.1|657.8|3693
1655799730000|2022-06-21 08:22:10|658|657.9|658.2|657.9|658.2|658|658|657.9|900
1655799740000|2022-06-21 08:22:20|658.1|657.8|657.7|657.5|658.1|657.8|657.6|657.4|2782
1655799750000|2022-06-21 08:22:30|657.8|657.6|657.8|657.5|657.8|657.6|657.8|657.5|1000
1655799770000|2022-06-21 08:22:50|657.7|657.4|657.4|657.1|657.7|657.4|657.4|657|1046
1655799810000|2022-06-21 08:23:30|657.6|657.2|657.6|657.2|657.6|657.4|657.6|657.2|47
1655799820000|2022-06-21 08:23:40||657.3||657.3||657.3||657.3|0
1655799830000|2022-06-21 08:23:50||657.2||657.2||657.2||657.2|0
1655799840000|2022-06-21 08:24:00|657.5|657|657.3|656.9|657.6|657|657.3|656.9|1156
1655799850000|2022-06-21 08:24:10|657.2||657.2||657.2||657.2||0
1655799860000|2022-06-21 08:24:20||657||656.9||657||656.9|700
1655799880000|2022-06-21 08:24:40|657.3|657|657.4|657.2|657.4|657.2|657.2|657|484
1655799890000|2022-06-21 08:24:50|657.5|657.3|657.5|657.3|657.5|657.4|657.5|657.2|1764
1655799920000|2022-06-21 08:25:20|657.3|657.2|657.3|656.9|657.3|657.2|657.2|656.9|1427
1655799930000|2022-06-21 08:25:30||657||657||657||657|0
1655799940000|2022-06-21 08:25:40|657.4|657.1|657.4|657|657.5|657.1|657.4|657|0
1655799960000|2022-06-21 08:26:00||657.1||657.1||657.1||657.1|0
1655799970000|2022-06-21 08:26:10|657.3|656.9|656.9|656.6|657.3|657.1|656.9|656.6|723
1655799980000|2022-06-21 08:26:20|657|656.7|657|656.7|657|656.7|657|656.6|34
1655800020000|2022-06-21 08:27:00|656.9|656.5|656.7|656.5|656.9|656.6|656.7|656.3|4640
1655800030000|2022-06-21 08:27:10|656.8|656.6|657.1|656.8|657.2|656.8|656.8|656.6|2784
1655800040000|2022-06-21 08:27:20|657|656.7|656.9|656.6|657.1|656.7|656.9|656.6|0
1655800050000|2022-06-21 08:27:30|657|656.7|657.1|656.7|657.1|656.7|657|656.6|11411
1655800060000|2022-06-21 08:27:40|657|656.6|656.8|656.4|657|656.6|656.6|656.4|1758
1655800070000|2022-06-21 08:27:50|656.7|656.5|656.8|656.4|656.8|656.5|656.7|656.4|434
1655800080000|2022-06-21 08:28:00|656.7|656.5|656.8|656.5|656.8|656.5|656.7|656.5|0
1655800090000|2022-06-21 08:28:10|656.9|656.6|657|656.5|657.1|656.8|656.8|656.5|2992
1655800120000|2022-06-21 08:28:40|656.9|656.4|656.4|656.2|656.9|656.4|656.3|656.2|2052
1655800130000|2022-06-21 08:28:50|656.5|656.3|656.9|656.6|656.9|656.6|656.5|656.3|3325
1655800150000|2022-06-21 08:29:10|657|656.7|657.1|656.8|657.1|656.8|657|656.7|1505
1655800160000|2022-06-21 08:29:20|657.2|656.9|657.4|656.9|657.7|657.1|657.2|656.9|2015
1655800170000|2022-06-21 08:29:30|657.3||657.4||657.4||657.3||0
1655800180000|2022-06-21 08:29:40|657.3|657|657.3|656.8|657.3|657|657.1|656.7|6115
1655800200000|2022-06-21 08:30:00|657.2|656.9|656.9|656.5|657.2|656.9|656.9|656.5|2143
1655800220000|2022-06-21 08:30:20||656.6||656.5||656.6||656.5|400
1655800260000|2022-06-21 08:31:00|656.8|656.4|656.1|655.6|656.8|656.4|656|655.6|1286
1655800270000|2022-06-21 08:31:10|656.2|655.5|656|655.5|656.2|655.6|656|655.5|0
1655800280000|2022-06-21 08:31:20||655.4||655.5||655.5||655.4|0
1655800290000|2022-06-21 08:31:30|656.1|655.6|655.9|655.6|656.2|655.8|655.9|655.6|708
1655800300000|2022-06-21 08:31:40|655.8|655.5|655.8|655.5|655.9|655.5|655.7|655.4|0
1655800310000|2022-06-21 08:31:50|655.7|655.4|655.3|655.1|655.8|655.4|655.1|655|46765
1655800320000|2022-06-21 08:32:00|655.2|655|654.5|654.1|655.2|655|653.9|653.7|149241
1655800330000|2022-06-21 08:32:10|654.4|654.3|654.7|654.3|654.7|654.4|654.4|654.3|1061
1655800360000|2022-06-21 08:32:40|654.6|654.1|653.6|653|654.6|654.1|653.5|652.9|4441
1655800370000|2022-06-21 08:32:50||653.1||653.2||653.2||653.1|0
1655800380000|2022-06-21 08:33:00||653.3||653.3||653.3||653.3|0
1655800400000|2022-06-21 08:33:20|653.5||653.5||653.5||653.5||0
1655800410000|2022-06-21 08:33:30|653.4|653.1|652.8|652.2|653.4|653.1|652.5|651.9|493
1655800420000|2022-06-21 08:33:40|652.7|652.3|652.7|652.3|652.7|652.3|652.7|652.3|0
1655800440000|2022-06-21 08:34:00|652.6||652.6||652.7||652.6||0
1655800490000|2022-06-21 08:34:50|652.5|652.1|652.1|651.4|652.5|652.1|652|651.4|93
1655800500000|2022-06-21 08:35:00|652|651.5|651.9|651.5|652|651.5|651.9|651.5|0
1655800510000|2022-06-21 08:35:10|652.1|652|651.9|651.5|652.2|652|651.9|651.5|15000
1655800520000|2022-06-21 08:35:20|651.8|651.6|652.3|651.8|652.3|651.8|651.8|651.6|5000
1655800530000|2022-06-21 08:35:30|652.2||652||652.2||652||0
1655800540000|2022-06-21 08:35:40|652.2|651.9|652|651.5|652.6|652.2|652|651.5|3003
1655800570000|2022-06-21 08:36:10|651.8|651.6|651.8|651.6|651.8|651.6|651.8|651.6|0
1655800580000|2022-06-21 08:36:20|652|651.7|652.2|651.7|652.6|652|652|651.7|2318
1655800600000|2022-06-21 08:36:40|652.3|651.8|652.2|652|652.6|652|652.2|651.8|0
1655800610000|2022-06-21 08:36:50||651.9||651.8||651.9||651.8|248
1655800650000|2022-06-21 08:37:30|652.1|652|652.2|652|652.2|652|652.1|652|0
1655800660000|2022-06-21 08:37:40|652.4|652.3|652.6|652.2|652.7|652.3|652.3|652|20100
1655800720000|2022-06-21 08:38:40|652.7|652.3|653.7|653.1|653.7|653.1|652.7|652.3|2120
1655800730000|2022-06-21 08:38:50|653.6||653.6||653.6||653.5||0
1655800740000|2022-06-21 08:39:00|653.4|653|653.2|652.6|653.4|653|653.1|652.6|1164
1655800750000|2022-06-21 08:39:10|653.1|652.3|652.5|651.9|653.1|652.3|652.5|651.7|5933
1655800760000|2022-06-21 08:39:20|652.6|652|652.6|652|652.6|652.1|652.6|652|0
1655800780000|2022-06-21 08:39:40||652.1||652||652.1||652|0
1655800800000|2022-06-21 08:40:00|652.5|652.4|652.4|652|652.5|652.4|652.4|651.7|402
1655800860000|2022-06-21 08:41:00|652.3|651.8|651.9|651.3|652.3|651.8|651.7|651.3|1057
1655800880000|2022-06-21 08:41:20|651.8|651.2|651.8|651.3|651.8|651.3|651.4|650.7|1676
1655800890000|2022-06-21 08:41:30||651.4||651.4||651.4||651.4|0
1655800900000|2022-06-21 08:41:40||651.5||651.5||651.5||651.5|0
1655800910000|2022-06-21 08:41:50|651.7|651.3|651.8|651.2|651.8|651.3|651.5|651.2|4854
1655800920000|2022-06-21 08:42:00||651.3||651.3||651.3||651.3|0
1655800940000|2022-06-21 08:42:20||651.2||651.3||651.3||651.2|0
1655800950000|2022-06-21 08:42:30|651.9|651.4|651.9|651.3|651.9|651.4|651.9|651.3|0
1655800960000|2022-06-21 08:42:40|651.8|651.4|651.8|651.3|651.9|651.7|651.8|651.3|167
1655800970000|2022-06-21 08:42:50|651.7|651.2|651.7|651.2|651.7|651.2|651.7|651.2|0
1655801000000|2022-06-21 08:43:20||651.3||651.2||651.3||651.2|0
1655801020000|2022-06-21 08:43:40|651.6||651.5||651.6||651.5||0
1655801030000|2022-06-21 08:43:50|651.4|651.1|651.5|651|651.5|651.1|651.3|650.9|1832
1655801040000|2022-06-21 08:44:00|651.4|650.9|651.2|650.9|651.4|650.9|651.2|650.9|0
1655801050000|2022-06-21 08:44:10|651.1|650.7|651.1|650.6|651.1|650.7|651|650.5|101
1655801060000|2022-06-21 08:44:20|651|650.7|651.7|651.2|651.7|651.2|651|650.7|5092
1655801070000|2022-06-21 08:44:30|651.8|651.3|652.1|651.4|652.1|651.6|651.8|651.2|0
1655801080000|2022-06-21 08:44:40|652||652||652||652||0
1655801100000|2022-06-21 08:45:00|652.1|651.5|652.3|651.8|652.3|651.8|652.1|651.4|471
1655801110000|2022-06-21 08:45:10|652.4|651.9|652.5|651.9|652.7|652.1|652.4|651.9|0
1655801120000|2022-06-21 08:45:20||651.8||651.8||651.8||651.8|0
1655801130000|2022-06-21 08:45:30|652.4||652.4||652.4||652.1||0
1655801140000|2022-06-21 08:45:40||651.9||651.8||651.9||651.8|0
1655801160000|2022-06-21 08:46:00||651.9||651.9||651.9||651.9|0
1655801180000|2022-06-21 08:46:20|652.3|652|652.3|651.8|652.3|652.3|652.3|651.8|521
1655801190000|2022-06-21 08:46:30|652.4|651.9|652.4|651.8|652.4|651.9|652.4|651.8|0
1655801210000|2022-06-21 08:46:50|652.3|651.9|652.3|652|652.3|652|652.3|651.8|0
1655801220000|2022-06-21 08:47:00|652.2|651.9|652|651.4|652.2|651.9|652|651.4|373
1655801230000|2022-06-21 08:47:10||651.5||651.5||651.6||651.4|0
1655801240000|2022-06-21 08:47:20||651.4||651.5||651.5||651.4|0
1655801250000|2022-06-21 08:47:30|651.9|651.4|651.8|651.3|651.9|651.4|651.8|651.2|0
1655801260000|2022-06-21 08:47:40||651.4||651.3||651.4||651.3|0
1655801280000|2022-06-21 08:48:00|651.7|651.2|651.4|651|651.7|651.2|651.4|651|105
1655801300000|2022-06-21 08:48:20|651.3|650.9|651.1|650.7|651.3|650.9|651.1|650.7|170
1655801310000|2022-06-21 08:48:30|651|650.6|651|650.4|651|650.6|650.8|650.4|101
1655801340000|2022-06-21 08:49:00|650.9|650.3|650.2|649.9|650.9|650.3|650|649.5|20001
1655801360000|2022-06-21 08:49:20|650.3|650|650.3|650|650.4|650.2|649.9|649.6|19929
1655801380000|2022-06-21 08:49:40|650.2|649.8|650.1|649.7|650.4|649.8|650.1|649.6|175
1655801390000|2022-06-21 08:49:50||649.6||650||650||649.6|0
1655801400000|2022-06-21 08:50:00||649.8||649.6||649.8||649.6|800
1655801420000|2022-06-21 08:50:20|650|649.5|649.3|648.6|650|649.5|648.9|648.4|22216
1655801430000|2022-06-21 08:50:30|649.4|648.7|649.9|649.1|649.9|649.2|649.3|648.7|6021
1655801440000|2022-06-21 08:50:40|649.8|649|649.5|649.2|649.8|649.3|649.5|649|132
1655801450000|2022-06-21 08:50:50|649.4|649|649.5|649|649.5|649|649.3|648.9|1925
1655801460000|2022-06-21 08:51:00|649.4|648.9|648.8|648|649.4|648.9|648.8|647.9|329
1655801470000|2022-06-21 08:51:10|648.7|647.9|648.8|648.2|648.8|648.2|647.9|647.4|10853
1655801480000|2022-06-21 08:51:20|648.7|648.3|648.7|648.2|648.7|648.4|648.7|648.2|200
1655801490000|2022-06-21 08:51:30||648.1||648.1||648.1||648.1|0
1655801500000|2022-06-21 08:51:40|648.6||648.6||648.6||648.5||0
1655801510000|2022-06-21 08:51:50|648.5|648.2|648.5|648.1|648.7|648.2|648.5|648.1|1076
1655801530000|2022-06-21 08:52:10|648.6|648.2|649.3|648.9|649.5|649|648.5|648.2|869
1655801550000|2022-06-21 08:52:30|649.2||649.2||649.2||649.2||0
1655801570000|2022-06-21 08:52:50|649.1|648.8|649.1|648.8|649.2|648.8|649|648.8|559
1655801580000|2022-06-21 08:53:00|649.2|649.1|649.1|648.7|649.2|649.1|648.9|648.7|1302
1655801590000|2022-06-21 08:53:10|649|648.2|648.6|648.1|649|648.2|648.5|648|9000
1655801600000|2022-06-21 08:53:20|648.5|648.2|648.5|648|648.6|648.4|648.5|648|900
1655801610000|2022-06-21 08:53:30|648.4|647.9|648.3|647.8|648.4|647.9|648.3|647.8|0
1655801620000|2022-06-21 08:53:40|648.2|647.7|648|647.3|648.2|647.7|648|647.3|0
1655801630000|2022-06-21 08:53:50|648.1||647.9||648.1||647.9||0
1655801640000|2022-06-21 08:54:00|647.8|647|647.8|647.2|648|647.2|647.7|646.9|0
1655801650000|2022-06-21 08:54:10|647.7||647.7||647.7||647.7||0
1655801660000|2022-06-21 08:54:20|647.9|647.8|648.1|647.4|648.1|647.8|647.8|647.3|14000
1655801670000|2022-06-21 08:54:30||647.5||647.8||647.8||647.5|300
1655801690000|2022-06-21 08:54:50|648|647.5|647.3|646.8|648|647.5|647.3|646.7|7178
1655801700000|2022-06-21 08:55:00|647.4|646.9|647.9|647.4|648|647.6|647.4|646.9|4668
1655801710000|2022-06-21 08:55:10|648|647.5|648.4|648|648.4|648|648|647.5|1100
1655801720000|2022-06-21 08:55:20|648.6|648.1|648.4|648.1|648.7|648.3|648.4|648.1|176
1655801730000|2022-06-21 08:55:30|648.6|648.2|648.9|648.5|649|648.5|648.6|648.2|136
1655801740000|2022-06-21 08:55:40|648.8||648.9||648.9||648.8||0
1655801770000|2022-06-21 08:56:10|648.8|648.1|648.7|648.2|648.8|648.2|648.6|648.1|7227
1655801780000|2022-06-21 08:56:20|648.6|647.9|648.8|648.2|648.9|648.4|648.6|647.9|587
1655801790000|2022-06-21 08:56:30|648.7||648.6||648.7||648.6||0
1655801800000|2022-06-21 08:56:40|648.7||648.7||648.7||648.7||0
1655801810000|2022-06-21 08:56:50|648.8|648.3|648.8|648.4|648.8|648.5|648.8|648.3|0
1655801820000|2022-06-21 08:57:00|648.7|648.3|648.7|648.2|648.7|648.5|648.6|648.2|915
1655801830000|2022-06-21 08:57:10|648.8||648.8||648.8||648.8||0
1655801840000|2022-06-21 08:57:20|648.7||648.6||648.7||648.6||0
1655801850000|2022-06-21 08:57:30|648.7||648.8||648.8||648.7||0
1655801870000|2022-06-21 08:57:50|648.6||648.6||648.6||648.6||0
1655801890000|2022-06-21 08:58:10|648.5|648.3|650.1|649.7|650.2|649.7|648.5|648.3|4765
1655801900000|2022-06-21 08:58:20|650|649.6|650|649.4|650.2|649.9|649.8|649.4|18493
1655801910000|2022-06-21 08:58:30||649.6||649.6||649.6||649.6|0
1655801930000|2022-06-21 08:58:50|649.9|649.4|649.9|649.3|649.9|649.4|649.8|649.3|3000
1655801940000|2022-06-21 08:59:00|649.8|649.2|649.7|649.2|649.8|649.2|649.6|649.2|0
1655801960000|2022-06-21 08:59:20|649.8||649.7||649.8||649.7||0
1655801970000|2022-06-21 08:59:30||649.3||649.3||649.3||649.3|0
1655801980000|2022-06-21 08:59:40|649.8|649.4|649.9|649.3|650|649.8|649.8|649.3|5571
1655801990000|2022-06-21 08:59:50|650|649.7|650.2|649.9|650.2|649.9|650|649.7|1104
1655802000000|2022-06-21 09:00:00|650.4||650.5||650.5||650.4||0
1655802010000|2022-06-21 09:00:10|650.4|649.7|649.9|649.4|650.4|649.7|649.8|649.4|745
1655802020000|2022-06-21 09:00:20|650|649.6|650.4|650|650.5|650|650|649.6|2436
1655802030000|2022-06-21 09:00:30|650.3|649.9|649.9|649.4|650.3|649.9|649.9|649.4|669
1655802040000|2022-06-21 09:00:40|649.8|649.5|649.9|649.5|649.9|649.5|649.8|649.4|939
1655802050000|2022-06-21 09:00:50|650|649.6|650.2|649.6|650.2|649.6|650|649.5|300
1655802060000|2022-06-21 09:01:00|650.1|649.5|650.1|649.5|650.1|649.5|650.1|649.5|0
1655802070000|2022-06-21 09:01:10|650.2|649.6|650.2|649.6|650.2|649.6|650.2|649.5|0
1655802080000|2022-06-21 09:01:20||649.5||649.7||649.7||649.5|0
1655802090000|2022-06-21 09:01:30|650.3|649.8|650.2|649.5|650.9|650.2|650|649.5|4196
1655802100000|2022-06-21 09:01:40|650.1|649.6|650|649.5|650.2|649.8|649.9|649.2|1638
1655802140000|2022-06-21 09:02:20|649.9||649.9||649.9||649.9||0
1655802150000|2022-06-21 09:02:30|649.8|649.3|649.2|648.7|649.8|649.3|649|648.6|3434
1655802160000|2022-06-21 09:02:40|649.3|648.8|649.3|648.9|649.4|648.9|649.3|648.7|2602
1655802170000|2022-06-21 09:02:50||649.1||649.1||649.1||649.1|0
1655802190000|2022-06-21 09:03:10|649.2|649.2|650.3|649.6|650.3|649.6|649.2|649.1|3258
1655802200000|2022-06-21 09:03:20|650.4|649.7|650.3|649.9|650.7|650|650.3|649.7|306
1655802210000|2022-06-21 09:03:30|650.4||650.5||650.5||650.4||0
1655802220000|2022-06-21 09:03:40|650.4|649.8|650.4|649.8|650.4|649.8|650.3|649.8|578
1655802230000|2022-06-21 09:03:50||649.9||649.9||649.9||649.9|0
1655802240000|2022-06-21 09:04:00|650.3||650.4||650.4||650.3||0
1655802250000|2022-06-21 09:04:10|650.5|650.4|650.4|650|650.6|650.4|650.3|649.9|4500
1655802260000|2022-06-21 09:04:20|650.3|649.9|650.1|649.5|650.3|649.9|650.1|649.4|552
1655802280000|2022-06-21 09:04:40||649.6||649.7||649.7||649.6|0
1655802300000|2022-06-21 09:05:00||649.8||649.7||649.8||649.7|0
1655802380000|2022-06-21 09:06:20|650.2|649.8|650.7|650.2|650.7|650.2|650.2|649.8|2662
1655802390000|2022-06-21 09:06:30||650.3||650.2||650.3||650.2|0
1655802400000|2022-06-21 09:06:40|650.6|650|650|649.7|650.6|650|649.9|649.7|1837
1655802410000|2022-06-21 09:06:50|650.2|649.8|650.7|650|650.7|650|650.2|649.8|371
1655802420000|2022-06-21 09:07:00||650.1||650.2||650.2||650.1|0
1655802450000|2022-06-21 09:07:30|650.5|650|650.3|649.8|650.5|650|650.3|649.7|3
1655802460000|2022-06-21 09:07:40|650.2||650.2||650.2||650.1||0
1655802480000|2022-06-21 09:08:00|650.3|649.9|650.4|650|650.4|650.1|650.1|649.8|1818
1655802490000|2022-06-21 09:08:10|650.5|650.1|650.7|650.1|650.7|650.1|650.5|650.1|0
1655802510000|2022-06-21 09:08:30|650.6||650.5||650.6||650.5||0
1655802520000|2022-06-21 09:08:40|650.6||650.6||650.6||650.6||0
1655802540000|2022-06-21 09:09:00|650.5|649.9|650.1|649.8|650.5|649.9|650.1|649.8|575
1655802580000|2022-06-21 09:09:40|650.3|649.9|650.3|649.8|650.3|649.9|650.3|649.8|0
1655802590000|2022-06-21 09:09:50|650.4|649.9|650.4|649.9|650.4|650.2|650.3|649.8|297
1655802600000|2022-06-21 09:10:00|650.3|649.8|650.3|650|650.3|650|650.3|649.8|0
1655802610000|2022-06-21 09:10:10|650.2|649.8|650.3|649.8|650.3|649.9|650|649.8|631
1655802640000|2022-06-21 09:10:40|650.4|650|650|649.8|650.4|650|650|649.8|5550
1655802650000|2022-06-21 09:10:50|650.1|649.9|649.8|649.6|650.1|649.9|649.7|649.5|1267
1655802660000|2022-06-21 09:11:00|649.7|649.5|649.3|648.7|649.7|649.5|649.2|648.6|568
1655802670000|2022-06-21 09:11:10|649.2||649.2||649.2||649.2||0
1655802680000|2022-06-21 09:11:20|649.3|648.8|649.2|648.9|649.3|649|649.2|648.7|0
1655802690000|2022-06-21 09:11:30||648.8||648.8||648.8||648.7|0
1655802700000|2022-06-21 09:11:40|649.1|648.7|648.7|648.2|649.1|648.7|648.7|648.2|597
1655802710000|2022-06-21 09:11:50|648.6||648.6||648.6||648.6||0
1655802750000|2022-06-21 09:12:30|648.5|648|648.4|647.9|648.5|648|648.4|647.8|1000
1655802760000|2022-06-21 09:12:40|648.5|648.1|648.6|648.1|648.6|648.1|648.5|648.1|0
1655802780000|2022-06-21 09:13:00||648.2||648.2||648.2||648.2|0
1655802840000|2022-06-21 09:14:00|648.5|648.3|648.5|648.2|648.5|648.4|648.5|648.2|5
1655802860000|2022-06-21 09:14:20|648.4|648|648.6|648.1|648.6|648.1|648.3|647.9|402
1655802870000|2022-06-21 09:14:30|648.7|648.2|648.5|648.3|649.1|648.7|648.5|648.2|5651
1655802880000|2022-06-21 09:14:40|648.4|648.1|648.6|648.1|648.9|648.5|648.3|648.1|5564
1655802890000|2022-06-21 09:14:50|648.7|648.3|648.5|648.1|648.7|648.3|648.4|648.1|686
1655802900000|2022-06-21 09:15:00|648.6|648|648.6|648.2|648.7|648.2|648.1|647.9|3500
1655802910000|2022-06-21 09:15:10||648.3||648.3||648.3||648.3|0
1655802930000|2022-06-21 09:15:30|648.5|648.2|648.4|647.9|648.5|648.2|648.2|647.9|990
1655802940000|2022-06-21 09:15:40||647.8||648||648||647.8|0
1655802950000|2022-06-21 09:15:50|648.3|647.7|648.1|647.7|648.3|647.7|648.1|647.7|426
1655802960000|2022-06-21 09:16:00||647.8||647.8||647.8||647.8|0
1655802970000|2022-06-21 09:16:10||647.9||647.8||647.9||647.8|0
1655802980000|2022-06-21 09:16:20|648|648|648.4|647.9|648.4|648|648|647.7|2646
1655802990000|2022-06-21 09:16:30|648.2|647.8|648.2|647.8|648.2|647.8|648.2|647.8|0
1655803000000|2022-06-21 09:16:40||647.9||647.9||647.9||647.9|0
1655803050000|2022-06-21 09:17:30|648.1|647.8|648|647.8|648.2|647.8|648|647.8|566
1655803060000|2022-06-21 09:17:40|648.1||648.1||648.1||648||0
1655803070000|2022-06-21 09:17:50||647.9||647.9||647.9||647.9|0
1655803110000|2022-06-21 09:18:30|648|647.7|648.3|648.2|648.8|648.3|647.9|647.7|4692
1655803140000|2022-06-21 09:19:00|648.4|648.3|648.5|648.3|649|648.5|648.4|648.3|823
1655803170000|2022-06-21 09:19:30|648.4|648.2|648.3|648.2|648.4|648.2|648.3|648.2|258
1655803180000|2022-06-21 09:19:40|648.4|648.3|648.5|648.2|648.5|648.4|648.3|648.2|6755
1655803190000|2022-06-21 09:19:50||648.4||648.4||648.4||648.4|0
1655803210000|2022-06-21 09:20:10|648.6|648.5|648.8|648.5|648.8|648.5|648.6|648.5|453
1655803220000|2022-06-21 09:20:20|648.7|648.4|648.8|648.5|648.8|648.5|648.7|648.4|0
1655803240000|2022-06-21 09:20:40|648.7||648.8||648.8||648.7||1000
1655803250000|2022-06-21 09:20:50|648.7|648.4|648.6|648.4|648.7|648.4|648.6|648.4|0
1655803260000|2022-06-21 09:21:00|648.7|648.5|648.7|648.5|648.7|648.5|648.7|648.5|0
1655803280000|2022-06-21 09:21:20||648.4||648.5||648.5||648.4|0
1655803290000|2022-06-21 09:21:30|648.6|648.4|648.4|648.1|648.6|648.4|648.3|648.1|3284
1655803300000|2022-06-21 09:21:40|648.3|647.9|648.3|647.8|648.3|647.9|648.1|647.8|137
1655803310000|2022-06-21 09:21:50|648.2||648.1||648.2||648.1||0
1655803340000|2022-06-21 09:22:20|648.2||648.3||648.3||648.2||0
1655803360000|2022-06-21 09:22:40|648.4|647.9|648.4|648.1|648.4|648.1|648.4|647.9|0
1655803380000|2022-06-21 09:23:00|648.5|648.2|648.5|648.2|648.5|648.2|648.5|648.1|400
1655803400000|2022-06-21 09:23:20||648.3||648.3||648.3||648.2|1270
1655803450000|2022-06-21 09:24:10|648.4|648.1|648.3|648|648.4|648.1|648.3|648|1057
1655803460000|2022-06-21 09:24:20|648.2|647.9|648.3|648.1|648.3|648.1|648.2|647.8|500
1655803470000|2022-06-21 09:24:30|648.4|648.2|648.5|648.3|648.5|648.3|648.4|648.2|200
1655803480000|2022-06-21 09:24:40||648.1||648.1||648.1||648.1|0
1655803490000|2022-06-21 09:24:50|648.4|647.9|648.4|647.9|648.4|648|648.4|647.9|0
1655803500000|2022-06-21 09:25:00|648.3||648.3||648.3||648.3||0
1655803510000|2022-06-21 09:25:10|648.4|648.1|648.4|648.1|648.4|648.1|648.4|648.1|0
1655803520000|2022-06-21 09:25:20|648.5||648.5||648.5||648.5||0
1655803540000|2022-06-21 09:25:40|648.4||648.4||648.4||648.2||0
1655803550000|2022-06-21 09:25:50|648.3||648.4||648.4||648.3||0
1655803570000|2022-06-21 09:26:10|648.3|647.9|648.1|647.7|648.3|647.9|648.1|647.7|392
1655803610000|2022-06-21 09:26:50||647.9||647.9||647.9||647.9|0
1655803660000|2022-06-21 09:27:40|648.5|648.4|648.5|648|648.5|648.4|648.4|648|9038
1655803670000|2022-06-21 09:27:50|648.4|647.9|648.3|647.9|648.4|647.9|648.3|647.9|0
1655803680000|2022-06-21 09:28:00|648.4|648|648.5|648|648.5|648|648.4|648|0
1655803690000|2022-06-21 09:28:10|648.4|647.9|648.3|647.9|648.4|647.9|648.3|647.9|0
1655803700000|2022-06-21 09:28:20|648.2|647.8|648|647.7|648.2|647.8|647.9|647.7|1568
1655803710000|2022-06-21 09:28:30|647.9|647.6|647.3|646.9|647.9|647.6|647.1|646.8|25820
1655803720000|2022-06-21 09:28:40|647.4|647.3|647.5|647.2|647.5|647.3|647.4|647|2000
1655803740000|2022-06-21 09:29:00||647.3||647.3||647.3||647.2|0
1655803780000|2022-06-21 09:29:40|647.6|647.4|647.7|647.4|647.7|647.5|647.6|647.4|447
1655803790000|2022-06-21 09:29:50|647.8|647.5|648|647.6|648|647.6|647.8|647.5|1419
1655803800000|2022-06-21 09:30:00|648.1|647.5|647.7|647.2|648.1|647.5|647.6|647.2|1277
1655803810000|2022-06-21 09:30:10||647.3||647.3||647.3||647.3|0
1655803820000|2022-06-21 09:30:20||647.2||647.2||647.2||647.2|0
1655803850000|2022-06-21 09:30:50||647.3||647.4||647.4||647.3|0
1655803860000|2022-06-21 09:31:00||647.3||647.3||647.3||647.3|0
1655803890000|2022-06-21 09:31:30|647.5|647.4|647.7|647.4|647.7|647.5|647.5|647.4|4000
1655803900000|2022-06-21 09:31:40|647.8|647.5|647.9|647.4|647.9|647.5|647.8|647.4|500
1655803920000|2022-06-21 09:32:00|647.8||647.8||647.8||647.8||0
1655803940000|2022-06-21 09:32:20|647.9||647.7||647.9||647.7||0
1655803950000|2022-06-21 09:32:30|647.6|647.3|647|646.6|647.6|647.3|646.6|646.5|6229
1655803960000|2022-06-21 09:32:40||646.7||646.7||646.7||646.7|0
1655803970000|2022-06-21 09:32:50|647.1|646.8|647|646.8|647.1|647|647|646.8|995
1655803980000|2022-06-21 09:33:00|647.1||647.1||647.1||647.1||0
1655803990000|2022-06-21 09:33:10|647.2|646.9|647.3|647.1|647.5|647.1|647.2|646.9|9335
1655804030000|2022-06-21 09:33:50|647.2|647|647.3|647|647.3|647|647.2|647|0
1655804060000|2022-06-21 09:34:20|647.2|646.9|646.8|646.4|647.2|646.9|646.7|646.2|27210
1655804090000|2022-06-21 09:34:50|646.7||646.7||646.7||646.7||0
1655804100000|2022-06-21 09:35:00|646.6|646.3|646.3|646.2|646.6|646.3|646.3|646.2|1806
1655804110000|2022-06-21 09:35:10||646||645.8||646||645.7|500
1655804120000|2022-06-21 09:35:20|646.2|645.7|646.2|645.7|646.3|645.8|646.2|645.6|0
1655804140000|2022-06-21 09:35:40||645.8||645.7||645.8||645.7|0
1655804150000|2022-06-21 09:35:50||645.8||645.8||645.8||645.7|0
1655804160000|2022-06-21 09:36:00|646.3|645.9|646.5|646.2|646.7|646.4|646.3|645.8|2191
1655804230000|2022-06-21 09:37:10|646.4|646.1|646.3|646|646.4|646.1|646.2|646|239
1655804280000|2022-06-21 09:38:00|646.4|646.1|646.4|646.1|646.4|646.1|646.4|646|958
1655804310000|2022-06-21 09:38:30|646.3|646|646.2|646|646.3|646|646.2|646|159
1655804320000|2022-06-21 09:38:40|646.3||646.4||646.4||646.3||0
1655804330000|2022-06-21 09:38:50||646.1||646||646.1||646|0
1655804360000|2022-06-21 09:39:20||646.1||646.1||646.1||646.1|0
1655804390000|2022-06-21 09:39:50||646.3||646.3||646.3||646.3|0
1655804400000|2022-06-21 09:40:00|646.3|646.1|646.4|646.1|646.4|646.1|646.3|646.1|306
1655804420000|2022-06-21 09:40:20|646|645.9|646|645.6|646.3|645.9|645.9|645.4|15500
1655804440000|2022-06-21 09:40:40|646.1|645.7|646.2|645.7|646.2|645.7|646.1|645.7|0
1655804450000|2022-06-21 09:40:50||645.8||645.8||645.8||645.8|0
1655804460000|2022-06-21 09:41:00|646.3|645.9|647.3|646.7|647.3|646.7|646.3|645.9|6106
1655804470000|2022-06-21 09:41:10|647.2|646.9|647.3|646.9|647.3|646.9|647.2|646.9|1000
1655804480000|2022-06-21 09:41:20|647.4|647|647.4|647|647.5|647|647|646.9|5710
1655804500000|2022-06-21 09:41:40|647.5|647.1|647.8|647.6|648|647.6|647.5|647.1|1295
1655804510000|2022-06-21 09:41:50||647.7||647.7||647.7||647.7|0
1655804520000|2022-06-21 09:42:00||647.6||647.6||647.6||647.6|0
1655804530000|2022-06-21 09:42:10|647.9|647.7|648.7|648.3|648.9|648.3|647.9|647.7|1641
1655804540000|2022-06-21 09:42:20||648.2||648.2||648.2||648.2|0
1655804550000|2022-06-21 09:42:30||648.3||648.3||648.3||648.3|0
1655804560000|2022-06-21 09:42:40|648.6|648.2|648.8|648.4|648.9|648.4|648.5|648.2|1252
1655804610000|2022-06-21 09:43:30|648.7|648.2|647.9|647.7|648.7|648.2|647.9|647.7|806
1655804620000|2022-06-21 09:43:40|648|647.8|648.1|647.8|648.1|647.8|647.9|647.8|57
1655804630000|2022-06-21 09:43:50|647.7|647.6|648.1|647.8|648.1|647.8|647.7|647.5|3800
1655804640000|2022-06-21 09:44:00|648|647.5|648|647.7|648|647.7|647.8|647.3|100
1655804680000|2022-06-21 09:44:40|647.9|647.4|647.3|646.9|647.9|647.4|647.3|646.7|3175
1655804690000|2022-06-21 09:44:50|647.4||647.4||647.4||647.4||0
1655804700000|2022-06-21 09:45:00|647|647|647.4|647|647.4|647|647|646.9|1000
1655804710000|2022-06-21 09:45:10|647.3|646.9|647.3|647|647.4|647|647.3|646.8|917
1655804720000|2022-06-21 09:45:20|647.4|647.1|647.6|647.2|647.6|647.2|647.4|647.1|0
1655804730000|2022-06-21 09:45:30||647.1||647.1||647.2||647.1|0
1655804750000|2022-06-21 09:45:50|647.7|647.2|649.1|648.5|649.1|648.5|647.7|647.2|5601
1655804770000|2022-06-21 09:46:10|649||649||649||648.9||0
1655804800000|2022-06-21 09:46:40|648.9|648.4|648.4|647.9|648.9|648.4|648.3|647.8|1569
1655804810000|2022-06-21 09:46:50|648.3|648.1|648.4|648.1|648.4|648.1|648.3|648.1|0
1655804830000|2022-06-21 09:47:10|648.3|647.9|648.3|647.7|648.3|647.9|648.3|647.7|3
1655804840000|2022-06-21 09:47:20|648.2||648.2||648.2||648.2||0
1655804850000|2022-06-21 09:47:30|648.1|647.8|647.9|647.2|648.2|647.8|647.9|647.2|777
1655804880000|2022-06-21 09:48:00|647.8|647.3|647.7|647.1|647.8|647.6|647.7|646.9|837
1655804890000|2022-06-21 09:48:10||647.2||647.2||647.2||647.2|0
1655804910000|2022-06-21 09:48:30||647.1||647.1||647.2||647.1|0
1655804920000|2022-06-21 09:48:40|647.6|646.9|647.6|647|647.6|647.2|647.6|646.9|0
1655804940000|2022-06-21 09:49:00|647.5|646.9|647.4|647.1|647.5|647.1|647|646.5|7527
1655804950000|2022-06-21 09:49:10|647.3|647.2|647.2|646.9|647.3|647.2|647.2|646.9|181
1655804980000|2022-06-21 09:49:40|647.1|647|647.4|647.1|647.4|647.1|647.1|647|205
1655804990000|2022-06-21 09:49:50|647.5|647.2|647.7|647.2|647.9|647.4|647.5|647.2|2156
1655805000000|2022-06-21 09:50:00|647.6|647.1|647.3|646.9|647.6|647.1|647.2|646.7|0
1655805020000|2022-06-21 09:50:20|647.2||647.2||647.2||647.2||0
1655805030000|2022-06-21 09:50:30|647.3||647.3||647.3||647.3||150
1655805040000|2022-06-21 09:50:40||647||646.9||647.1||646.9|0
1655805050000|2022-06-21 09:50:50|647.4|647|647.5|647.1|647.7|647.2|647.4|647|447
1655805060000|2022-06-21 09:51:00||647.3||647.3||647.3||647.3|0
1655805100000|2022-06-21 09:51:40|647.4|647.1|647.1|646.7|647.4|647.1|647|646.7|458
1655805120000|2022-06-21 09:52:00|647|646.6|646.9|646.4|647|646.6|646.5|645.9|9719
1655805130000|2022-06-21 09:52:10|646.8|646.1|646.6|646.1|646.8|646.1|646.5|646.1|100
1655805140000|2022-06-21 09:52:20|646.7||646.7||646.8||646.7||500
1655805170000|2022-06-21 09:52:50|646.8|646|646.8|646.3|646.8|646.3|646.5|645.9|3500
1655805190000|2022-06-21 09:53:10|646.7||646.8||646.8||646.7||0
1655805210000|2022-06-21 09:53:30|646.7|646.1|645.9|645.5|646.7|646.1|645.9|645.3|3139
1655805220000|2022-06-21 09:53:40||645.6||645.6||645.6||645.6|0
1655805240000|2022-06-21 09:54:00|645.8|645.4|645.8|645.3|645.8|645.4|645.5|645|420
1655805250000|2022-06-21 09:54:10||645.4||645.3||645.4||645.3|0
1655805260000|2022-06-21 09:54:20||645.2||645.2||645.2||645.2|0
1655805270000|2022-06-21 09:54:30|645.7||645.7||645.7||645.7||0
1655805300000|2022-06-21 09:55:00||645.3||645.3||645.3||645.3|0
1655805310000|2022-06-21 09:55:10|645.6|645.1|645.6|645.1|645.6|645.1|645.6|645.1|1000
1655805320000|2022-06-21 09:55:20|645.7|645.2|645.7|645.5|645.7|645.5|645.7|645.2|0
1655805330000|2022-06-21 09:55:30|645.6|645.3|645.7|645.1|645.7|645.3|645.5|645.1|0
1655805340000|2022-06-21 09:55:40||645.3||645.3||645.3||645.3|0
1655805380000|2022-06-21 09:56:20|||||||||150
1655805390000|2022-06-21 09:56:30|645.8|645.4|645.9|645.3|645.9|645.4|645.8|645.3|1081
1655805410000|2022-06-21 09:56:50|645.8||645.8||645.8||645.8||0
1655805430000|2022-06-21 09:57:10|645.7|645.1|645.3|645|645.7|645.1|645.3|645|2519
1655805440000|2022-06-21 09:57:20|645.4|645.1|645.5|645.1|645.5|645.2|645.4|645.1|466
1655805450000|2022-06-21 09:57:30||645||645||645||645|90
1655805460000|2022-06-21 09:57:40|645.4|645.1|645.4|645|645.4|645.1|645.4|645|310
1655805480000|2022-06-21 09:58:00|645.3|644.9|644.5|644.3|645.3|644.9|644.5|644.1|38702
1655805490000|2022-06-21 09:58:10|644.4|644.2|644.8|644.4|644.8|644.6|644.4|644.1|5775
1655805500000|2022-06-21 09:58:20|644.7|644.3|644.6|644.3|644.8|644.3|644.6|644.3|284
1655805510000|2022-06-21 09:58:30|644.5|644.2|644.1|643.6|644.5|644.2|644.1|643.6|1591
1655805520000|2022-06-21 09:58:40|644|643.4|643.9|643.4|644|643.4|643.9|643.4|0
1655805530000|2022-06-21 09:58:50|643.8|643.8|643.8|643.6|644|643.8|643.8|643.4|900
1655805550000|2022-06-21 09:59:10|643.7|643.3|643.6|642.9|643.7|643.3|643.5|642.8|243
1655805560000|2022-06-21 09:59:20|643.5|643|643.6|643.1|643.6|643.5|643.5|643|1033
1655805570000|2022-06-21 09:59:30|643.7|643.2|643.8|643.4|643.8|643.6|643.7|643.2|451
1655805580000|2022-06-21 09:59:40|643.7|643.3|643.7|643.3|643.7|643.3|643.7|643.2|0
1655805590000|2022-06-21 09:59:50|643.6|643.4|643.8|643.4|643.8|643.5|643.5|643.1|2166
1655805600000|2022-06-21 10:00:00||643.3||643.3||643.3||643.3|0
1655805610000|2022-06-21 10:00:10|643.9|643.4|644|643.5|644|643.7|643.9|643.4|2155
1655805620000|2022-06-21 10:00:20|643.9|643.6|643.7|643.3|643.9|643.6|643.6|643.3|1128
1655805630000|2022-06-21 10:00:30|643.6|643|643.5|643|643.6|643|643.5|643|1000
1655805650000|2022-06-21 10:00:50|643.4|642.9|642.6|642.2|643.4|643|642.4|642.2|52414
1655805660000|2022-06-21 10:01:00|642.5|641.9|642.1|641.8|642.5|641.9|642|641.4|1362
1655805670000|2022-06-21 10:01:10|642.2||642.1||642.3||642.1||0
1655805680000|2022-06-21 10:01:20|642.2|642|642|641.5|642.2|642|642|641.4|2160
1655805690000|2022-06-21 10:01:30|641.6|641.4|641.7|641.5|642|641.5|641.6|641.4|6237
1655805700000|2022-06-21 10:01:40|641.6|641.1|642.5|641.9|642.5|641.9|641.4|641|7374
1655805710000|2022-06-21 10:01:50|642.4|641.8|642.8|642.3|642.8|642.3|642.2|641.8|5359
1655805720000|2022-06-21 10:02:00|642.6||642.6||642.6||642.6||0
1655805770000|2022-06-21 10:02:50|642.5|642.2|641.8|641.5|642.5|642.2|641.8|641.5|4330
1655805780000|2022-06-21 10:03:00|641.9|641.6|642.3|641.6|642.3|641.6|641.9|641.5|3499
1655805790000|2022-06-21 10:03:10|642.2|641.5|642.2|641.5|642.2|641.5|642.2|641.5|0
1655805800000|2022-06-21 10:03:20|642.1|641.6|642.2|641.8|642.2|641.8|642|641.6|830
1655805820000|2022-06-21 10:03:40|642.3|641.9|642.9|642.4|643|642.4|642.3|641.9|447
1655805830000|2022-06-21 10:03:50|643||643||643||643||0
1655805840000|2022-06-21 10:04:00|642.9||642.9||642.9||642.9||0
1655805860000|2022-06-21 10:04:20|643|642.6|643.3|642.8|643.3|642.8|642.8|642.3|910
1655805870000|2022-06-21 10:04:30|643.2|642.6|642.8|642.4|643.2|642.8|642.2|641.6|2294
1655805880000|2022-06-21 10:04:40|642.9|642.5|643.1|642.7|643.2|642.7|642.9|642.5|0
1655805890000|2022-06-21 10:04:50|643.2|642.8|643.3|642.8|643.3|642.8|643.2|642.8|0
1655805910000|2022-06-21 10:05:10|643.4|642.7|643.8|643.2|643.9|643.2|643.4|642.7|0
1655805920000|2022-06-21 10:05:20|643.7|643.3|643.7|643.4|643.7|643.4|643.6|643.2|0
1655805930000|2022-06-21 10:05:30|643.8|643.5|644.2|643.6|644.2|643.6|643.8|643.5|0
1655805940000|2022-06-21 10:05:40|644.1|643.7|644.2|643.7|644.2|643.7|644.1|643.7|0
1655805950000|2022-06-21 10:05:50|644.1|643.6|644.3|643.8|644.3|643.8|644.1|643.5|0
1655805960000|2022-06-21 10:06:00|644.2|643.7|644.1|643.7|644.2|643.8|643.7|643.2|2336
1655805970000|2022-06-21 10:06:10||643.8||643.8||643.8||643.8|50
1655805980000|2022-06-21 10:06:20|644.2||644.2||644.2||644.2||0
1655805990000|2022-06-21 10:06:30|644.1||644.2||644.2||644.1||0
1655806000000|2022-06-21 10:06:40||643.9||643.9||643.9||643.9|0
1655806010000|2022-06-21 10:06:50|644.4|644|644.4|643.9|644.4|644.1|644.3|643.9|1731
1655806020000|2022-06-21 10:07:00||644||644||644||644|0
1655806030000|2022-06-21 10:07:10||643.9||643.9||643.9||643.9|0
1655806040000|2022-06-21 10:07:20||644.1||644.1||644.1||644.1|0
1655806050000|2022-06-21 10:07:30|644.5|644.2|644.9|644.6|645|644.6|644.5|644.2|4542
1655806060000|2022-06-21 10:07:40|644.8|644.5|644.9|644.5|644.9|644.5|644.8|644.5|2633
1655806090000|2022-06-21 10:08:10||644.3||644.5||644.5||644.3|0
1655806190000|2022-06-21 10:09:50|644.8|644.4|644.9|644.4|644.9|644.4|644.6|644.4|748
1655806200000|2022-06-21 10:10:00|644.8|644.3|644.9|644.4|644.9|644.4|644.8|644.3|1000
1655806210000|2022-06-21 10:10:10|644.8|644.1|644.7|644.2|644.8|644.2|644.2|644.1|9000
1655806220000|2022-06-21 10:10:20|644.8||644.8||644.8||644.8||0
1655806230000|2022-06-21 10:10:30|644.7|644|644.6|643.9|644.7|644|644.6|643.9|0
1655806240000|2022-06-21 10:10:40|644.5|643.8|644.3|643.9|644.5|643.9|644.3|643.7|1500
1655806280000|2022-06-21 10:11:20|644.2|643.8|643.3|642.8|644.2|643.8|643.2|642.8|2016
1655806290000|2022-06-21 10:11:30|643.4|642.9|643.9|643.4|644|643.4|643.4|642.9|883
1655806300000|2022-06-21 10:11:40|644|643.5|644.2|643.7|644.2|643.8|644|643.5|2593
1655806310000|2022-06-21 10:11:50||643.8||643.8||643.8||643.8|0
1655806320000|2022-06-21 10:12:00|644.1|643.7|644.2|643.7|644.2|643.7|644.1|643.7|160
1655806330000|2022-06-21 10:12:10|644.1|643.8|644.1|643.8|644.1|643.8|644.1|643.8|0
1655806340000|2022-06-21 10:12:20|644|643.6|643.8|643.4|644|643.6|643.8|643.4|331
1655806390000|2022-06-21 10:13:10|644|643.5|644.1|643.6|644.1|643.7|644|643.5|7381
1655806400000|2022-06-21 10:13:20|643.9||643.9||643.9||643.9||0
1655806420000|2022-06-21 10:13:40||643.7||643.7||643.8||643.7|40
1655806430000|2022-06-21 10:13:50||643.8||643.8||643.8||643.8|0
1655806440000|2022-06-21 10:14:00|644.1|643.4|644.1|643.6|644.1|643.6|643.9|643.4|8687
1655806450000|2022-06-21 10:14:10|644.3|643.7|644.4|644.1|644.5|644.1|644.3|643.7|1709
1655806460000|2022-06-21 10:14:20|644.5||644.5||644.5||644.5||0
1655806480000|2022-06-21 10:14:40|644.4||644.4||644.4||644.4||0
1655806500000|2022-06-21 10:15:00|644.5|644.2|645.3|644.8|645.5|644.8|644.5|644.2|1368
1655806510000|2022-06-21 10:15:10|645.4|644.9|645.4|644.9|645.5|644.9|645.4|644.9|0
1655806520000|2022-06-21 10:15:20|645.3|645|645.6|645.3|645.6|645.3|645.3|645|0
1655806530000|2022-06-21 10:15:30|645.7|645.4|646|645.5|646|645.5|645.7|645.4|0
1655806550000|2022-06-21 10:15:50|646.1|645.6|646.1|645.6|646.1|645.6|646|645.6|0
1655806580000|2022-06-21 10:16:20|645.9|645.7|646.3|645.7|646.3|645.8|645.9|645.5|4641
1655806590000|2022-06-21 10:16:30|646.4|645.8|646|645.6|646.4|645.8|645.7|645.6|274
1655806600000|2022-06-21 10:16:40|646.1|645.7|646.2|645.7|646.2|645.7|646.1|645.7|0
1655806610000|2022-06-21 10:16:50|646.3||646.3||646.3||646.3||0
1655806620000|2022-06-21 10:17:00|646.2||646.2||646.2||646.1||0
1655806630000|2022-06-21 10:17:10|646.1|645.6|646.2|645.7|646.2|645.7|646.1|645.6|0
1655806640000|2022-06-21 10:17:20|646.3|645.8|646.5|646.1|646.7|646.1|646.3|645.8|0
1655806650000|2022-06-21 10:17:30|646.6||646.6||646.6||646.6||0
1655806670000|2022-06-21 10:17:50|646.7|646.2|646.8|646.6|646.8|646.6|646.7|646.2|1017
1655806680000|2022-06-21 10:18:00|647|646.7|647.4|647|647.5|647|647|646.7|1500
1655806690000|2022-06-21 10:18:10|647.3|646.9|647.1|646.8|647.3|646.9|647.1|646.8|925
1655806700000|2022-06-21 10:18:20|647.2|646.9|647.3|646.8|647.3|646.9|647.2|646.8|1033
1655806710000|2022-06-21 10:18:30|647.4||647.4||647.4||647.4||0
1655806720000|2022-06-21 10:18:40|647.3||647.3||647.3||647.3||0
1655806750000|2022-06-21 10:19:10||646.9||647||647||646.9|0
1655806760000|2022-06-21 10:19:20|647.2|646.8|646.4|646|647.2|646.9|646.4|645.9|2268
1655806780000|2022-06-21 10:19:40|646.3|645.7|646.2|645.7|646.3|645.7|646.2|645.7|900
1655806790000|2022-06-21 10:19:50|646.3|645.9|646.3|646|646.3|646|646.3|645.7|0
1655806800000|2022-06-21 10:20:00|646.4|645.9|646.6|646.3|646.6|646.3|646|645.9|1201
1655806820000|2022-06-21 10:20:20|646.5|646|646|645.4|646.5|646|646|645.3|614
1655806830000|2022-06-21 10:20:30|645.9|645.3|645.7|645.2|645.9|645.3|645.7|645.2|0
1655806840000|2022-06-21 10:20:40|645.8|645.3|646|645.5|646|645.5|645.7|645.2|1930
1655806850000|2022-06-21 10:20:50|646.1|645.6|646.4|646|646.5|646|646.1|645.6|1384
1655806860000|2022-06-21 10:21:00||645.9||645.9||645.9||645.9|0
1655806870000|2022-06-21 10:21:10|646.3|645.8|646.2|645.5|646.3|645.8|646.2|645.5|0
1655806880000|2022-06-21 10:21:20|646.1||646.1||646.1||646.1||0
1655806890000|2022-06-21 10:21:30||645.6||645.7||645.7||645.6|0
1655806930000|2022-06-21 10:22:10|646||646.1||646.1||646||0
1655806940000|2022-06-21 10:22:20|646|645.8|645.9|645.5|646|645.8|645.8|645.5|441
1655806950000|2022-06-21 10:22:30|645.8||645.9||645.9||645.8||0
1655806960000|2022-06-21 10:22:40|646|645.4|646|645.3|646.1|645.4|645.6|645.2|507
1655806970000|2022-06-21 10:22:50||645.4||645.4||645.4||645.4|0
1655806980000|2022-06-21 10:23:00||645.5||645.4||645.6||645.4|0
1655806990000|2022-06-21 10:23:10|645.9|645.3|645.9|645.5|645.9|645.5|645.9|645.3|0
1655807000000|2022-06-21 10:23:20|646||646||646||646||0
1655807010000|2022-06-21 10:23:30|645.9|645.3|645.5|645|645.9|645.3|645.5|645|5
1655807020000|2022-06-21 10:23:40|645.4||645.5||645.5||645.4||0
1655807030000|2022-06-21 10:23:50|645.6|645.1|645.7|645.3|645.8|645.3|645.6|645.1|447
1655807040000|2022-06-21 10:24:00|645.8|645.2|645.7|645.1|645.9|645.4|645.7|645.1|1000
1655807050000|2022-06-21 10:24:10|645.8|645.2|646.1|645.5|646.1|645.5|645.8|645.2|0
1655807060000|2022-06-21 10:24:20|646.2|645.6|646.1|645.6|646.3|645.6|646.1|645.6|0
1655807070000|2022-06-21 10:24:30|646.2|645.7|646.1|645.6|646.2|645.7|646.1|645.6|150
1655807080000|2022-06-21 10:24:40|646|645.7|646.1|645.7|646.1|645.7|646|645.7|0
1655807100000|2022-06-21 10:25:00|646|645.6|646|645.6|646|645.6|645.5|645.3|1305
1655807110000|2022-06-21 10:25:10|645.9|645.3|645.6|645.1|645.9|645.3|645.5|645.1|1997
1655807120000|2022-06-21 10:25:20|645.5|645|645.2|644.8|645.5|645|645.2|644.8|822
1655807140000|2022-06-21 10:25:40|645.3||645.4||645.5||645.3||0
1655807150000|2022-06-21 10:25:50|645.3||645.3||645.3||645.2||0
1655807160000|2022-06-21 10:26:00|645.4||645.4||645.5||645.4||0
1655807170000|2022-06-21 10:26:10|645.5|644.9|646.3|646|646.5|646|645.5|644.9|16
1655807180000|2022-06-21 10:26:20|646.4|645.8|646.5|645.8|646.5|645.8|646.1|645.6|494
1655807190000|2022-06-21 10:26:30|646.4|645.7|646.2|645.7|646.4|645.7|646.2|645.7|0
1655807200000|2022-06-21 10:26:40||645.9||645.9||645.9||645.9|0
1655807210000|2022-06-21 10:26:50|646.1|645.7|646.2|645.7|646.2|645.7|645.9|645.7|185
1655807220000|2022-06-21 10:27:00|646.1||646.1||646.1||646.1||0
1655807230000|2022-06-21 10:27:10|646.2|645.8|646.2|645.8|646.2|645.8|646.2|645.8|0
1655807240000|2022-06-21 10:27:20|646.3|645.9|646.7|646.2|646.9|646.3|646.3|645.9|1544
1655807260000|2022-06-21 10:27:40||646.3||646.3||646.3||646.3|0
1655807270000|2022-06-21 10:27:50|646.8||646.6||646.8||646.6||0
1655807280000|2022-06-21 10:28:00|646.5|646.2|646.6|646.3|646.6|646.3|646.5|646.2|458
1655807310000|2022-06-21 10:28:30|646.8|646.2|646.7|646.3|647.1|646.6|646.7|646.2|1742
1655807320000|2022-06-21 10:28:40|646.8|646.4|646.8|646.3|646.9|646.4|646.8|646.3|0
1655807330000|2022-06-21 10:28:50|646.7|646.2|646.5|645.9|646.7|646.2|646.3|645.8|205
1655807340000|2022-06-21 10:29:00||646||646||646||646|0
1655807350000|2022-06-21 10:29:10||646.1||646.1||646.1||646.1|0
1655807390000|2022-06-21 10:29:50|646.4|645.9|646.2|645.7|646.4|646|646.1|645.7|594
1655807400000|2022-06-21 10:30:00|646.3|645.8|646.5|645.9|646.5|645.9|646.3|645.8|0
1655807410000|2022-06-21 10:30:10|646.6|646|646.7|646.1|646.7|646.1|646.6|646|0
1655807420000|2022-06-21 10:30:20||646||646.2||646.2||646|0
1655807440000|2022-06-21 10:30:40|646.6|646.1|646.4|646|646.6|646.1|646.3|646|1009
1655807450000|2022-06-21 10:30:50|646.3|645.9|646.4|645.9|646.4|645.9|646.1|645.7|534
1655807460000|2022-06-21 10:31:00|646.3|645.8|646.3|645.7|646.3|645.8|646.3|645.7|0
1655807470000|2022-06-21 10:31:10|646.4|645.8|646.3|645.9|646.4|646|646.1|645.7|413
1655807480000|2022-06-21 10:31:20|646.4||646.4||646.4||646.4||0
1655807490000|2022-06-21 10:31:30|646.3||646.3||646.3||646.3||0
1655807500000|2022-06-21 10:31:40|646.4||646.4||646.4||646.4||0
1655807520000|2022-06-21 10:32:00|646.5||646.4||646.5||646.4||0
1655807540000|2022-06-21 10:32:20|646.5||646.4||646.5||646.4||0
1655807550000|2022-06-21 10:32:30|646.5|646|646.5|646|646.5|646|646.5|646|0
1655807560000|2022-06-21 10:32:40|646.3|646.1|646.3|646.2|646.3|646.2|646.3|646|0
1655807580000|2022-06-21 10:33:00|646.5|646.3|647.1|646.7|647.1|646.7|646.5|646.3|370
1655807600000|2022-06-21 10:33:20|647|646.6|646.7|646.5|647|646.6|646.7|646.4|186
1655807610000|2022-06-21 10:33:30|646.6|646.4|646.6|646.2|646.6|646.4|646.5|646.2|127
1655807630000|2022-06-21 10:33:50|646.7|646.3|646.6|646|646.7|646.3|646.4|645.9|1425
1655807640000|2022-06-21 10:34:00|646.5|646.1|646.3|645.9|646.7|646.5|646.3|645.7|4211
1655807650000|2022-06-21 10:34:10|646.2|646|646|645.5|646.2|646|646|645.5|185
1655807660000|2022-06-21 10:34:20|645.9|645.4|646.1|645.6|646.1|645.6|645.8|645.4|272
1655807670000|2022-06-21 10:34:30||645.5||645.5||645.6||645.5|0
1655807680000|2022-06-21 10:34:40|646|645.6|646.3|645.9|646.5|646.1|645.9|645.5|23151
1655807690000|2022-06-21 10:34:50||645.8||645.8||645.8||645.8|0
1655807710000|2022-06-21 10:35:10|646.2|645.9|646.3|645.6|646.3|645.9|645.9|645.6|1026
1655807720000|2022-06-21 10:35:20|646.2|645.8|646.3|645.8|646.3|645.8|646.2|645.8|0
1655807730000|2022-06-21 10:35:30|646.2|646|646.2|646|646.2|646|646.2|646|0
1655807790000|2022-06-21 10:36:30|646.3|646.1|646.5|646.1|646.9|646.5|646.3|646.1|2833
1655807800000|2022-06-21 10:36:40|646.6|646|646.4|646|646.6|646|646.4|646|0
1655807810000|2022-06-21 10:36:50|646.3|645.9|645.5|644.9|646.3|645.9|645.5|644.9|2284
1655807820000|2022-06-21 10:37:00|645.4|644.7|646.3|645.7|646.5|646|644.7|644.2|2763
1655807830000|2022-06-21 10:37:10|646.4|645.8|645.9|645.3|646.5|645.9|645.8|645.3|772
1655807840000|2022-06-21 10:37:20|646.1|645.4|646.3|645.6|646.3|645.6|645.9|645.4|447
1655807860000|2022-06-21 10:37:40|646.2|645.5|646|645.5|646.2|645.5|646|645.5|0
1655807870000|2022-06-21 10:37:50|646.1|645.6|646.1|645.5|646.2|645.6|646|645.5|400
1655807880000|2022-06-21 10:38:00||645.6||645.6||645.7||645.6|46
1655807890000|2022-06-21 10:38:10|646.2|645.7|646.1|645.7|646.3|645.7|646.1|645.7|0
1655807900000|2022-06-21 10:38:20||645.8||645.8||645.8||645.8|0
1655807910000|2022-06-21 10:38:30|646.3|645.9|646.5|646.1|646.5|646.1|646.3|645.9|32
1655807920000|2022-06-21 10:38:40|646.4||646.4||646.4||646.4||0
1655807950000|2022-06-21 10:39:10|646.5|646.2|646.3|646|646.5|646.3|646.2|645.8|1757
1655807960000|2022-06-21 10:39:20|646.4||646.4||646.5||646.4||0
1655807970000|2022-06-21 10:39:30|646.3|645.8|646.2|645.6|646.3|645.8|645.9|645.3|100
1655807980000|2022-06-21 10:39:40|646.3|645.7|646.5|646|646.5|646|646.3|645.7|0
1655807990000|2022-06-21 10:39:50||645.9||645.9||645.9||645.9|0
1655808000000|2022-06-21 10:40:00||646||646||646||646|0
1655808010000|2022-06-21 10:40:10||645.9||646||646||645.9|0
1655808020000|2022-06-21 10:40:20|646.4||646.5||646.5||646.4||0
1655808030000|2022-06-21 10:40:30|646.7|646.1|646.7|646.2|646.7|646.2|646.7|646|0
1655808050000|2022-06-21 10:40:50|646.5||646.5||646.5||646.5||0
1655808060000|2022-06-21 10:41:00|646.7|646.3|646.9|646.5|646.9|646.5|646.7|646.3|1718
1655808070000|2022-06-21 10:41:10||646.6||646.6||646.6||646.6|0
1655808100000|2022-06-21 10:41:40|647|646.7|647.3|647.1|647.3|647.1|646.9|646.6|7903
1655808120000|2022-06-21 10:42:00|647.2|647|647.1|646.7|647.2|647|647|646.5|527
1655808130000|2022-06-21 10:42:10|647|646.6|647|646.5|647|646.6|647|646.5|0
1655808160000|2022-06-21 10:42:40|647.1|646.6|647.1|646.6|647.1|646.6|647.1|646.5|0
1655808180000|2022-06-21 10:43:00|646.9|646.7|647|646.6|647.1|646.8|646.9|646.5|410
1655808200000|2022-06-21 10:43:20|646.9|646.7|646.8|646.4|647|646.7|646.8|646.3|418
1655808210000|2022-06-21 10:43:30|647.1|646.5|647.4|647|647.4|647.2|647.1|646.5|5568
1655808220000|2022-06-21 10:43:40||647.1||647.1||647.1||647.1|0
1655808240000|2022-06-21 10:44:00|647.5|647.2|647.8|647.3|647.8|647.4|647.5|647.1|3543
1655808250000|2022-06-21 10:44:10|647.7|647.2|647.7|647.2|647.7|647.2|647.7|647.2|0
1655808260000|2022-06-21 10:44:20||647.1||647.2||647.2||647.1|0
1655808280000|2022-06-21 10:44:40||647.1||647.1||647.1||647.1|0
1655808300000|2022-06-21 10:45:00|647.6||647.6||647.6||647.5||0
1655808310000|2022-06-21 10:45:10|647.5|647|647.4|647|647.5|647.1|647.2|647|673
1655808360000|2022-06-21 10:46:00|647.5|647.1|647.8|647.4|647.8|647.4|647.5|647.1|447
1655808370000|2022-06-21 10:46:10|647.7|647.3|647.8|647.2|647.8|647.3|647.6|647.2|0
1655808380000|2022-06-21 10:46:20|647.7||647.7||647.7||647.6||0
1655808390000|2022-06-21 10:46:30|647.8|647.3|647.7|647.2|647.8|647.3|647.7|647.2|0
1655808400000|2022-06-21 10:46:40|647.8|647.3|647.8|647.3|647.8|647.3|647.8|647.3|0
1655808430000|2022-06-21 10:47:10|647.7|647.2|647.5|647.2|647.7|647.4|647.5|647.2|1
1655808440000|2022-06-21 10:47:20||647.3||647.2||647.4||647.2|4547
1655808450000|2022-06-21 10:47:30|647.6|647.3|647.2|646.9|647.7|647.4|647.1|646.9|8903
1655808460000|2022-06-21 10:47:40|647.1|646.8|647|646.5|647.2|646.8|647|646.5|301
1655808470000|2022-06-21 10:47:50|646.9|646.4|646.8|646.4|646.9|646.4|646.8|646.4|14
1655808480000|2022-06-21 10:48:00|646.7||646.7||646.8||646.5||777
1655808490000|2022-06-21 10:48:10|647|646.5|647.3|646.8|647.3|646.8|647|646.5|4948
1655808500000|2022-06-21 10:48:20||646.9||646.8||646.9||646.8|0
1655808520000|2022-06-21 10:48:40||646.7||646.7||646.7||646.7|0
1655808540000|2022-06-21 10:49:00|647.2|646.6|647|646.6|647.2|646.6|646.9|646.5|0
1655808550000|2022-06-21 10:49:10|647.1||647.1||647.1||647.1||0
1655808580000|2022-06-21 10:49:40||646.7||646.7||646.7||646.7|0
1655808600000|2022-06-21 10:50:00|647|646.6|647|646.5|647|646.6|646.7|646.4|2027
1655808610000|2022-06-21 10:50:10|647.1|646.6|647.1|646.5|647.1|646.6|647.1|646.5|0
1655808620000|2022-06-21 10:50:20||646.6||646.5||646.6||646.5|0
1655808630000|2022-06-21 10:50:30|647|646.6|646.9|646.5|647|646.6|646.7|646.5|852
1655808670000|2022-06-21 10:51:10|646.8||646.9||646.9||646.8||0
1655808680000|2022-06-21 10:51:20||646.6||646.5||646.6||646.5|0
1655808700000|2022-06-21 10:51:40|646.8||646.8||646.8||646.8||0
1655808710000|2022-06-21 10:51:50||646.6||646.5||646.6||646.5|0
1655808790000|2022-06-21 10:53:10|646.7||646.8||646.8||646.7||0
1655808800000|2022-06-21 10:53:20||646.6||646.5||646.6||646.5|0
1655808810000|2022-06-21 10:53:30||646.6||646.6||646.6||646.6|0
1655808820000|2022-06-21 10:53:40|646.9|646.7|646.9|646.7|646.9|646.7|646.9|646.6|29
1655808850000|2022-06-21 10:54:10|646.8||646.8||646.8||646.8||0
1655808860000|2022-06-21 10:54:20|646.7|646.6|646.8|646.5|646.8|646.6|646.7|646.4|826
1655808900000|2022-06-21 10:55:00||646.6||646.5||646.6||646.5|0
1655808910000|2022-06-21 10:55:10|646.9|646.4|646.6|646.4|646.9|646.5|646.5|646.4|1302
1655808920000|2022-06-21 10:55:20|646.7||646.9||646.9||646.7||0
1655808930000|2022-06-21 10:55:30|646.8|646.2|646.5|646.1|646.8|646.2|646.5|646.1|1784
1655808940000|2022-06-21 10:55:40|646.6||646.6||646.6||646.6||0
1655808970000|2022-06-21 10:56:10|646.5|646|646.2|646|646.5|646|646.2|646|614
1655808980000|2022-06-21 10:56:20|646.1|645.9|645.6|645.1|646.1|645.9|645.6|645.1|25018
1655808990000|2022-06-21 10:56:30|645.5|645.2|645.4|645.1|645.6|645.2|645.3|645.1|1290
1655809020000|2022-06-21 10:57:00|645.3|645|645.2|645|645.3|645|645.2|645|129
1655809040000|2022-06-21 10:57:20|645.1|645.1|645.1|644.8|645.2|645.1|645.1|644.8|1002
1655809050000|2022-06-21 10:57:30|645.2|644.9|645.6|645.1|645.7|645.2|645.2|644.9|451
1655809060000|2022-06-21 10:57:40|645.5||645.6||645.6||645.5||0
1655809100000|2022-06-21 10:58:20||645.2||645.3||645.3||645.2|262
1655809110000|2022-06-21 10:58:30|645.7|645.4|646.3|645.9|646.3|645.9|645.7|645.4|1960
1655809120000|2022-06-21 10:58:40|646.1|645.7|646.1|645.6|646.1|645.7|646|645.6|146
1655809130000|2022-06-21 10:58:50||645.7||645.7||645.7||645.7|0
1655809150000|2022-06-21 10:59:10|646|645.6|646.1|645.6|646.1|645.7|646|645.6|113
1655809160000|2022-06-21 10:59:20|646||646||646||646||0
1655809180000|2022-06-21 10:59:40||645.7||645.6||645.7||645.6|0
1655809330000|2022-06-21 11:02:10||645.5||645.7||645.7||645.5|200
1655809340000|2022-06-21 11:02:20|646.1|645.8|646.2|645.8|646.2|645.8|646|645.7|930
1655809350000|2022-06-21 11:02:30|646.1|645.7|646.2|645.8|646.2|645.8|646.1|645.7|0
1655809390000|2022-06-21 11:03:10|646.1|645.7|646|645.7|646.2|645.7|646|645.7|40
1655809400000|2022-06-21 11:03:20||645.8||645.8||645.8||645.8|0
1655809420000|2022-06-21 11:03:40|645.9|645.7|646|645.5|646|645.7|645.9|645.5|357
1655809430000|2022-06-21 11:03:50|645.8||645.8||645.8||645.8||0
1655809440000|2022-06-21 11:04:00|645.7|645.4|645.6|645.1|645.8|645.4|645.5|645.1|4181
1655809450000|2022-06-21 11:04:10|645.7|645|644.6|644.1|645.8|645|644.5|644.1|42186
1655809460000|2022-06-21 11:04:20|644.7|644.2|644.3|643.7|644.7|644.2|644|643.5|11888
1655809470000|2022-06-21 11:04:30|644.2|643.8|644.2|643.7|644.3|643.8|643.9|643.1|2348
1655809480000|2022-06-21 11:04:40|644.3||644.2||644.3||644.1||0
1655809500000|2022-06-21 11:05:00|644.1|643.6|643.8|643.2|644.1|643.6|643.7|642.9|958
1655809510000|2022-06-21 11:05:10|643.7||643.8||643.8||643.7||0
1655809520000|2022-06-21 11:05:20||643.3||643.2||643.3||643.2|0
1655809590000|2022-06-21 11:06:30|643.7|643|643.4|643|643.7|643|643.4|643|490
1655809600000|2022-06-21 11:06:40|643.3||643.4||643.4||643.3||0
1655809610000|2022-06-21 11:06:50|643.3|642.9|643|642.4|643.4|642.9|642.6|641.9|17038
1655809620000|2022-06-21 11:07:00|642.9|642.3|642.9|642.2|642.9|642.3|642.9|642.2|0
1655809630000|2022-06-21 11:07:10|642.8|642.1|642.6|642.1|642.8|642.1|642.6|642.1|0
1655809660000|2022-06-21 11:07:40||642.2||642.2||642.2||642.2|0
1655809670000|2022-06-21 11:07:50|642.5|642.1|642.1|641.3|642.5|642.1|642.1|641.3|430
1655809680000|2022-06-21 11:08:00|642|641.1|642.5|642.1|642.6|642.1|641.8|641|3641
1655809700000|2022-06-21 11:08:20|642.4||642.4||642.4||642.4||0
1655809720000|2022-06-21 11:08:40|642.5|642.2|642.5|642.3|642.5|642.3|642.5|642.1|843
1655809750000|2022-06-21 11:09:10|642.4|642.1|642.5|642|642.5|642.1|642.4|642|61
1655809760000|2022-06-21 11:09:20||642.1||642.1||642.1||642.1|0
1655809780000|2022-06-21 11:09:40|642.4|642.2|642.6|642.1|642.6|642.2|642.4|642.1|2000
1655809790000|2022-06-21 11:09:50|642.4|642|642.1|641.8|642.4|642|642.1|641.8|20310
1655809800000|2022-06-21 11:10:00|642|641.7|642.1|641.8|642.1|641.8|642|641.7|841
1655809860000|2022-06-21 11:11:00|641.6|641.5|641.9|641.4|642|641.6|641.6|641.4|20750
1655809870000|2022-06-21 11:11:10|642|641.6|642|641.7|642.4|641.9|642|641.6|1009
1655809900000|2022-06-21 11:11:40|642.1|641.8|642.7|642.3|643|642.3|642.1|641.8|9380
1655809950000|2022-06-21 11:12:30|642.6||642.6||642.6||642.5||0
1655809970000|2022-06-21 11:12:50|642.5|642.1|642.4|642|642.5|642.1|642.4|642|1443
1655809990000|2022-06-21 11:13:10|642.3|641.9|642.1|641.8|642.3|641.9|642.1|641.8|939
1655810010000|2022-06-21 11:13:30|642.2||642.2||642.2||642.2||0
1655810040000|2022-06-21 11:14:00|642.1||642.1||642.1||642.1||0
1655810050000|2022-06-21 11:14:10|642.2|641.9|642.1|641.9|642.2|641.9|642.1|641.8|8
1655810060000|2022-06-21 11:14:20|642.2|642|642.8|642.3|642.8|642.3|642.2|642|1348
1655810070000|2022-06-21 11:14:30|642.7||642.8||642.8||642.7||0
1655810080000|2022-06-21 11:14:40|642.5|642.4|642.8|642.3|642.9|642.4|642.5|642.3|0
1655810090000|2022-06-21 11:14:50|642.7||642.8||642.8||642.7||0
1655810100000|2022-06-21 11:15:00|642.7||642.8||642.8||642.7||226
1655810110000|2022-06-21 11:15:10|642.7|642.1|642.4|642.1|642.7|642.1|642.4|642.1|836
1655810120000|2022-06-21 11:15:20|642.5|642.2|642.8|642.2|642.8|642.4|642.5|642.2|19
1655810130000|2022-06-21 11:15:30|642.7|642.3|642.7|642.3|642.7|642.3|642.7|642.3|0
1655810140000|2022-06-21 11:15:40|642.8|642.4|642.8|642.4|642.8|642.4|642.8|642.4|0
1655810150000|2022-06-21 11:15:50|642.7|642.3|642.7|642.4|642.7|642.4|642.7|642.3|0
1655810160000|2022-06-21 11:16:00|642.6|642.2|642.6|642.2|642.6|642.2|642.5|642.2|8
1655810170000|2022-06-21 11:16:10|642.5||642.6||642.8||642.5||0
1655810180000|2022-06-21 11:16:20|642.7||642.8||642.8||642.7||0
1655810190000|2022-06-21 11:16:30|642.6|642.3|642.6|642.3|642.6|642.3|642.6|642.3|0
1655810200000|2022-06-21 11:16:40|642.7|642.4|642.8|642.4|642.8|642.4|642.7|642.4|0
1655810210000|2022-06-21 11:16:50|642.7||642.7||642.7||642.7||0
1655810220000|2022-06-21 11:17:00|642.8|642.5|643.2|642.7|643.2|642.7|642.8|642.5|1058
1655810250000|2022-06-21 11:17:30|643.1||643.1||643.1||643.1||0
1655810260000|2022-06-21 11:17:40|643|642.8|643.1|642.9|643.2|642.9|643|642.8|3001
1655810270000|2022-06-21 11:17:50|643.2|643|643.4|643.1|643.4|643.1|643.2|642.8|1657
1655810290000|2022-06-21 11:18:10|643.3|643|643.1|642.8|643.3|643|643|642.8|500
1655810310000|2022-06-21 11:18:30|643|642.7|643|642.6|643|642.7|642.9|642.6|737
1655810340000|2022-06-21 11:19:00|643.1||642.9||643.1||642.9||0
1655810370000|2022-06-21 11:19:30|642.8|642.5|642.8|642.2|642.8|642.5|642.7|642.1|365
1655810380000|2022-06-21 11:19:40|642.6|642|642.5|642|642.6|642|642.5|642|0
1655810400000|2022-06-21 11:20:00|642.4|641.9|642.4|641.7|642.4|641.9|642.4|641.7|0
1655810410000|2022-06-21 11:20:10|642.3|641.8|642.1|641.5|642.3|641.8|642.1|641.5|0
1655810420000|2022-06-21 11:20:20|642|641.4|641.9|641.4|642.1|641.4|641.9|641.4|0
1655810430000|2022-06-21 11:20:30|642|641.5|641.6|641.3|642.2|641.8|641.5|641.1|19332
1655810450000|2022-06-21 11:20:50|641.9|641.4|642.1|641.7|642.2|641.8|641.8|641.4|6697
1655810460000|2022-06-21 11:21:00||641.8||641.8||641.8||641.8|0
1655810470000|2022-06-21 11:21:10|642.2|641.9|642.3|641.8|642.5|642.1|642.2|641.8|57
1655810480000|2022-06-21 11:21:20|642.4|641.9|642.1|641.7|642.5|642|642.1|641.7|7564
1655810500000|2022-06-21 11:21:40|642|641.5|641.8|641.4|642|641.6|641.8|641.4|592
1655810510000|2022-06-21 11:21:50|641.7|641.3|641.6|641.1|641.7|641.3|641.6|641.1|974
1655810520000|2022-06-21 11:22:00||641.2||641.3||641.3||641.2|0
1655810530000|2022-06-21 11:22:10||641.2||641.1||641.2||641.1|0
1655810540000|2022-06-21 11:22:20|641.5||641.5||641.5||641.5||0
1655810560000|2022-06-21 11:22:40||641.2||641.2||641.2||641.2|0
1655810570000|2022-06-21 11:22:50||641.1||641.1||641.1||641.1|0
1655810580000|2022-06-21 11:23:00|641.4|641|641.2|640.7|641.4|641|641|640.5|31864
1655810590000|2022-06-21 11:23:10||640.8||640.8||640.8||640.8|0
1655810610000|2022-06-21 11:23:30||640.9||640.8||640.9||640.8|685
1655810620000|2022-06-21 11:23:40|641.1|640.9|641.2|640.7|641.3|640.9|641|640.7|2512
1655810650000|2022-06-21 11:24:10||640.8||640.8||640.8||640.7|0
1655810660000|2022-06-21 11:24:20|641.1|640.9|641|640.5|641.1|640.9|640.9|640.5|1230
1655810670000|2022-06-21 11:24:30||640.6||640.6||640.6||640.6|0
1655810680000|2022-06-21 11:24:40||640.7||640.6||640.7||640.6|0
1655810700000|2022-06-21 11:25:00|640.9|640.5|640.7|640.2|640.9|640.5|640.6|640.2|429
1655810720000|2022-06-21 11:25:20|640.6||640.6||640.6||640.6||0
1655810730000|2022-06-21 11:25:30|640.5|640.3|640.5|640.3|640.6|640.4|640.5|640.3|2242
1655810740000|2022-06-21 11:25:40|640.6|640.4|640.5|640.2|640.7|640.5|640.5|640.2|2482
1655810770000|2022-06-21 11:26:10|640.6|640.3|640.7|640.2|640.7|640.3|640.6|640.2|0
1655810780000|2022-06-21 11:26:20|640.6|640.1|640.4|640.1|640.6|640.2|640.2|640.1|6813
1655810790000|2022-06-21 11:26:30|640.5||640.3||640.5||640.3||0
1655810830000|2022-06-21 11:27:10|640.2|640|639.8|639.6|640.2|640|639.8|639.6|42335
1655810840000|2022-06-21 11:27:20|639.9|639.7|640.2|639.9|640.4|639.9|639.9|639.6|6435
1655810870000|2022-06-21 11:27:50|640.1||640.1||640.1||640.1||0
1655810880000|2022-06-21 11:28:00|640|639.7|639.8|639.6|640.1|639.7|639.8|639.6|713
1655810900000|2022-06-21 11:28:20|639.9|639.7|639.8|639.6|639.9|639.7|639.8|639.6|2610
1655810910000|2022-06-21 11:28:30|639.7|639.4|639.8|639.4|639.8|639.4|639.7|639.4|1283
1655810920000|2022-06-21 11:28:40|639.7|639.3|639.7|639.4|639.8|639.5|639.7|639.3|6364
1655810930000|2022-06-21 11:28:50|639.8|639.5|640.7|640.2|640.8|640.3|639.8|639.5|1686
1655810940000|2022-06-21 11:29:00||640.3||640.4||640.4||640.3|12
1655810950000|2022-06-21 11:29:10|640.6|640.2|640.6|640.2|640.6|640.2|640.6|640.1|0
1655810960000|2022-06-21 11:29:20|640|639.9|640.2|639.9|640.5|640.2|640|639.7|86256
1655810980000|2022-06-21 11:29:40|640.3||640.2||640.3||640.2||0
1655810990000|2022-06-21 11:29:50|640.3|640|640.6|640.3|640.8|640.4|640.3|640|2871
1655811000000|2022-06-21 11:30:00||640.4||640.4||640.4||640.4|0
1655811010000|2022-06-21 11:30:10|640.7|640.5|641.4|641|641.4|641|640.7|640.5|671
1655811030000|2022-06-21 11:30:30|641.3|640.9|641|640.8|641.3|640.9|640.9|640.8|7902
1655811060000|2022-06-21 11:31:00|641.1|640.9|641.4|641.1|641.4|641.2|641.1|640.9|547
1655811070000|2022-06-21 11:31:10|641.5|641.2|642|641.4|642|641.4|641.5|641.2|0
1655811080000|2022-06-21 11:31:20|642.1|641.6|642.1|641.6|642.1|641.6|642.1|641.6|0
1655811090000|2022-06-21 11:31:30|641.9||641.9||641.9||641.9||0
1655811100000|2022-06-21 11:31:40|641.8|641.4|641.5|641.3|641.8|641.4|641.5|641.3|1462
1655811110000|2022-06-21 11:31:50|641.4|641.4|641.3|640.8|641.4|641.4|641.3|640.8|442
1655811120000|2022-06-21 11:32:00|641.4|641.3|641.3|640.9|641.4|641.3|641.3|640.9|5000
1655811130000|2022-06-21 11:32:10|641.2|640.8|641.2|640.9|641.2|640.9|641.2|640.8|0
1655811140000|2022-06-21 11:32:20|641.1|640.8|641.1|640.8|641.1|640.8|641|640.8|633
1655811170000|2022-06-21 11:32:50|641.2|640.9|641.3|640.9|641.3|641|641.1|640.9|701
1655811190000|2022-06-21 11:33:10|641.5|641|641.5|641.1|641.7|641.3|641.5|641|447
1655811220000|2022-06-21 11:33:40|641.6|641.2|642|641.5|642.1|641.5|641.6|641.2|300
1655811230000|2022-06-21 11:33:50|642.1|641.7|642.2|641.8|642.2|641.8|642.1|641.7|0
1655811240000|2022-06-21 11:34:00||641.7||641.8||641.8||641.7|0
1655811250000|2022-06-21 11:34:10||641.9||641.9||641.9||641.9|0
1655811300000|2022-06-21 11:35:00|642.1|641.7|642.1|641.7|642.1|641.8|642|641.7|786
1655811310000|2022-06-21 11:35:10|642.2|641.9|642.7|642.2|642.7|642.2|642.2|641.9|1924
1655811330000|2022-06-21 11:35:30||642.3||642.5||642.5||642.3|0
1655811350000|2022-06-21 11:35:50|642.6|642.6|642.2|642|642.7|642.6|642.2|641.9|2682
1655811360000|2022-06-21 11:36:00|642.3|641.9|642.4|641.9|642.4|641.9|642.3|641.9|0
1655811370000|2022-06-21 11:36:10||642||642||642||642|0
1655811380000|2022-06-21 11:36:20||642.2||642.2||642.2||642.2|0
1655811390000|2022-06-21 11:36:30||642.3||642.3||642.3||642.3|0
1655811410000|2022-06-21 11:36:50|642.3|642.2|642.4|642.2|642.4|642.2|642.3|642.2|544
1655811420000|2022-06-21 11:37:00|||||||||350
1655811480000|2022-06-21 11:38:00|642.5|642.3|643.4|642.9|643.4|642.9|642.5|642.3|2541
1655811490000|2022-06-21 11:38:10||643||643.1||643.1||643|0
1655811560000|2022-06-21 11:39:20|643.3|643.2|643.4|643.2|643.4|643.2|643.3|643.1|926
1655811610000|2022-06-21 11:40:10|643.5|643.1|643.6|643.3|643.6|643.3|643.5|643.1|195
1655811630000|2022-06-21 11:40:30|643.5|643.2|643.3|642.9|643.5|643.2|643.1|642.9|1388
1655811640000|2022-06-21 11:40:40|643.1||643.1||643.1||643.1||0
1655811690000|2022-06-21 11:41:30|643.2|643|643.8|643.4|644|643.4|643.2|643|1366
1655811700000|2022-06-21 11:41:40|644|643.5|644|643.6|644.1|643.6|643.9|643.4|5356
1655811710000|2022-06-21 11:41:50||643.7||643.7||643.7||643.7|0
1655811720000|2022-06-21 11:42:00|644.1|643.8|644.2|643.8|644.2|643.8|644.1|643.8|893
1655811730000|2022-06-21 11:42:10|644.1|643.6|644|643.6|644.1|643.6|643.8|643.6|1200
1655811740000|2022-06-21 11:42:20|643.9|643.5|643.5|643.3|643.9|643.5|643.5|643.3|967
1655811750000|2022-06-21 11:42:30|643.6||643.8||643.8||643.6||34
1655811780000|2022-06-21 11:43:00||643.4||643.4||643.4||643.4|0
1655811800000|2022-06-21 11:43:20|643.9|643.6|644|643.8|644|643.8|643.9|643.6|1264
1655811810000|2022-06-21 11:43:30|643.9|643.7|643.9|643.6|643.9|643.7|643.9|643.6|771
1655811820000|2022-06-21 11:43:40|644||644||644||644||0
1655811850000|2022-06-21 11:44:10||643.7||643.7||643.7||643.7|0
1655811910000|2022-06-21 11:45:10|643.9|643.6|643.6|643.3|643.9|643.6|643.6|643.3|2674
1655811920000|2022-06-21 11:45:20|643.7||643.7||643.7||643.7||0
1655811930000|2022-06-21 11:45:30|643.6|643.4|643.6|643.2|643.6|643.4|643.5|643.2|607
1655811960000|2022-06-21 11:46:00|643.7||643.7||643.7||643.7||0
1655811980000|2022-06-21 11:46:20||643.4||643.4||643.4||643.2|0
1655811990000|2022-06-21 11:46:30|643.6|643.2|643.5|643.1|643.6|643.2|643.4|643.1|684
1655812000000|2022-06-21 11:46:40|643.6||643.6||643.6||643.6||0
1655812010000|2022-06-21 11:46:50||643.2||643.2||643.2||643.2|0
1655812020000|2022-06-21 11:47:00||643.3||643.3||643.3||643.3|0
1655812040000|2022-06-21 11:47:20|643.5||643.5||643.5||643.5||0
1655812050000|2022-06-21 11:47:30|643.6|643.5|643.8|643.6|643.8|643.6|643.6|643.5|6226
1655812060000|2022-06-21 11:47:40|643.9|643.7|644|643.8|644|643.8|643.8|643.7|22
1655812070000|2022-06-21 11:47:50||643.7||643.7||643.7||643.7|0
1655812080000|2022-06-21 11:48:00||643.8||643.8||643.8||643.8|0
1655812090000|2022-06-21 11:48:10|644.1|643.9|644.8|644.3|644.8|644.3|644.1|643.9|1063
1655812100000|2022-06-21 11:48:20||644.2||644.2||644.2||644.2|0
1655812110000|2022-06-21 11:48:30|644.6|644.1|644.4|644|644.6|644.1|644.1|644|139
1655812120000|2022-06-21 11:48:40|644.5||644.3||644.5||644.3||0
1655812130000|2022-06-21 11:48:50|644.6|644.1|644.6|644.4|644.8|644.4|644.6|644.1|5000
1655812140000|2022-06-21 11:49:00|644.5|644.3|644.5|644.2|644.5|644.3|644.5|644.2|431
1655812150000|2022-06-21 11:49:10|644.4|644.1|643.6|643.2|644.4|644.1|643.6|643.2|12162
1655812160000|2022-06-21 11:49:20|643.5|643.3|643.3|643|643.5|643.3|642.9|642.4|37328
1655812170000|2022-06-21 11:49:30|643.4|643.1|643.5|643.2|643.5|643.2|643.4|643.1|0
1655812180000|2022-06-21 11:49:40||643.3||643.3||643.3||643.3|0
1655812210000|2022-06-21 11:50:10|643.6|643.4|643.8|643.4|643.8|643.5|643.5|643.3|681
1655812220000|2022-06-21 11:50:20|643.7|643.3|643.2|642.9|643.7|643.3|643.1|642.9|2181
1655812230000|2022-06-21 11:50:30|643.1|642.8|642.5|642.2|643.1|642.8|642.5|642.2|749
1655812240000|2022-06-21 11:50:40|642.6|642.3|643.1|642.6|643.2|642.6|642.6|642.3|1150
1655812250000|2022-06-21 11:50:50|643|642.5|643|642.7|643|642.8|643|642.5|118
1655812260000|2022-06-21 11:51:00|643.1|642.6|645|644.5|645|644.5|643.1|642.5|5698
1655812270000|2022-06-21 11:51:10|644.9|644.6|645|644.6|645|644.7|644.9|644.6|457
1655812290000|2022-06-21 11:51:30|644.9|644.5|644.7|644.3|644.9|644.6|644.5|644.1|5713
1655812300000|2022-06-21 11:51:40||644.4||644.4||644.4||644.4|0
1655812310000|2022-06-21 11:51:50|644.6||644.7||644.7||644.5||0
1655812320000|2022-06-21 11:52:00|644.6|644.3|644.3|643.8|644.6|644.3|643.5|643.1|5893
1655812330000|2022-06-21 11:52:10|644.5|643.9|644.8|644.2|644.8|644.4|644.3|643.7|6130
1655812350000|2022-06-21 11:52:30|644.7|644.1|644.5|644.2|644.8|644.2|644.2|643.7|1860
1655812360000|2022-06-21 11:52:40||643.9||644.1||644.1||643.8|0
1655812370000|2022-06-21 11:52:50|644.4|643.9|644.3|643.7|644.4|643.9|644.3|643.7|409
1655812380000|2022-06-21 11:53:00|644.2||644.1||644.2||644||0
1655812390000|2022-06-21 11:53:10|644.2||644.2||644.3||644.2||0
1655812420000|2022-06-21 11:53:40|644.1|643.5|643.2|642.6|644.1|643.5|643.2|642.6|18928
1655812430000|2022-06-21 11:53:50|643.1|642.5|642.3|641.8|643.1|642.5|641|640.9|17051
1655812440000|2022-06-21 11:54:00||641.9||641.9||641.9||641.9|0
1655812450000|2022-06-21 11:54:10|642.2|641.7|642.2|641.7|642.3|641.7|642.1|641.7|1098
1655812480000|2022-06-21 11:54:40|642.1|641.9|641.6|641.1|642.1|641.9|641.5|641.1|1176
1655812490000|2022-06-21 11:54:50|641.8|641.2|641.9|641.4|641.9|641.6|641.8|641.2|1211
1655812510000|2022-06-21 11:55:10|641.8||641.8||641.8||641.8||0
1655812530000|2022-06-21 11:55:30|641.9|641.5|643.1|642.6|643.1|642.6|641.9|641.5|4338
1655812540000|2022-06-21 11:55:40|643.3|643.2|643.3|642.8|643.4|643.2|643.2|642.6|9026
1655812550000|2022-06-21 11:55:50|643.4|642.7|643.4|642.8|643.4|642.8|643.4|642.7|0
1655812590000|2022-06-21 11:56:30||642.9||642.9||642.9||642.9|0
1655812600000|2022-06-21 11:56:40|643.5|643|643.6|642.9|643.6|643|643.4|642.9|2934
1655812630000|2022-06-21 11:57:10|643.7|643|643.6|643.2|643.7|643.2|643.6|643|0
1655812640000|2022-06-21 11:57:20|643.5|643.1|643|642.6|643.5|643.1|642.9|642.6|2071
1655812670000|2022-06-21 11:57:50|642.9|642.4|642.4|641.8|642.9|642.4|642.3|641.7|1922
1655812680000|2022-06-21 11:58:00|642.5|641.9|642.8|642.2|642.8|642.2|642.5|641.9|0
1655812700000|2022-06-21 11:58:20|642.7|642.1|642.4|641.8|642.7|642.1|642.4|641.8|0
1655812720000|2022-06-21 11:58:40|642.6|642.1|643|642.5|643|642.6|642.6|642.1|442
1655812730000|2022-06-21 11:58:50||642.6||642.6||642.6||642.6|0
1655812740000|2022-06-21 11:59:00|643.2|642.7|643.1|642.6|643.2|642.8|643|642.6|421
1655812760000|2022-06-21 11:59:20|643||643||643||643||0
1655812770000|2022-06-21 11:59:30|642.9|642.5|642.7|642.4|642.9|642.5|642.5|642.2|10957
1655812790000|2022-06-21 11:59:50|642.6|642.3|642.7|642.3|642.7|642.3|642.6|642.3|6
1655812800000|2022-06-21 12:00:00|642.6|642.2|642.1|641.9|642.7|642.2|642.1|641.8|11277
1655812810000|2022-06-21 12:00:10|642.2|642|642.2|641.9|642.2|642|642.2|641.9|79
1655812840000|2022-06-21 12:00:40|642.3|642|642.3|642|642.3|642.1|642.3|641.9|447
1655812850000|2022-06-21 12:00:50|642.2|641.9|642.2|641.9|642.2|641.9|642.2|641.9|0
1655812860000|2022-06-21 12:01:00|642.3||642.3||642.3||642.3||0
1655812880000|2022-06-21 12:01:20|642.2|641.8|642.1|641.7|642.2|641.8|641.8|641.6|10482
1655812890000|2022-06-21 12:01:30|642||642||642||642||0
1655812900000|2022-06-21 12:01:40|642.1|641.8|642.2|641.8|642.2|641.8|642.1|641.8|0
1655812910000|2022-06-21 12:01:50|642||642||642||642||0
1655812930000|2022-06-21 12:02:10|641.9|641.7|642|641.7|642|641.7|641.8|641.7|536
1655812950000|2022-06-21 12:02:30|641.9||641.9||641.9||641.9||0
1655812990000|2022-06-21 12:03:10|642|641.8|642|641.7|642.1|641.9|642|641.7|1833
1655813000000|2022-06-21 12:03:20|641.9||642||642||641.9||0
1655813010000|2022-06-21 12:03:30|641.9||642||642||641.9||0
1655813040000|2022-06-21 12:04:00|642.1|641.8|642.1|641.8|642.1|641.9|642.1|641.7|453
1655813050000|2022-06-21 12:04:10||641.7||641.7||641.7||641.7|0
1655813080000|2022-06-21 12:04:40|642|641.8|642|641.8|642.1|641.8|641.9|641.7|671
1655813090000|2022-06-21 12:04:50|642.1|641.9|642.7|642.4|642.7|642.4|642|641.8|3938
1655813100000|2022-06-21 12:05:00|642.8||642.9||642.9||642.8||0
1655813110000|2022-06-21 12:05:10|643|642.5|643|642.5|643|642.5|642.9|642.4|0
1655813120000|2022-06-21 12:05:20|643.1|642.6|643.1|642.8|643.1|642.8|643|642.6|1669
1655813130000|2022-06-21 12:05:30|643|642.7|642.8|642.4|643.1|642.8|642.5|642.3|6758
1655813150000|2022-06-21 12:05:50|642.7||642.7||642.8||642.7||0
1655813160000|2022-06-21 12:06:00||642.5||642.5||642.5||642.5|0
1655813200000|2022-06-21 12:06:40|642.6|642.3|642.6|642.3|642.6|642.3|642.5|642.3|45
1655813220000|2022-06-21 12:07:00|642.5|642|642.3|642.1|642.6|642.2|642.3|641.9|9218
1655813230000|2022-06-21 12:07:10|642.4|641.9|642.1|641.6|642.4|641.9|641.9|641.3|594
1655813240000|2022-06-21 12:07:20|642|641.5|641.7|641.2|642|641.6|641.7|641.2|667
1655813250000|2022-06-21 12:07:30|641.6|641.1|641.7|641.2|641.7|641.2|641.6|641.1|0
1655813260000|2022-06-21 12:07:40|641.6|641.1|641.5|641|641.6|641.1|641.5|640.9|0
1655813270000|2022-06-21 12:07:50|641.4|640.9|641|640.8|641.4|640.9|641|640.5|5644
1655813280000|2022-06-21 12:08:00|641.1|640.9|641.2|640.8|641.2|641|641.1|640.8|2958
1655813290000|2022-06-21 12:08:10|641.1|640.7|640.9|640.7|641.2|640.8|640.8|640.7|607
1655813300000|2022-06-21 12:08:20|641|640.8|641|640.7|641|640.8|641|640.7|1452
1655813330000|2022-06-21 12:08:50|640.9|640.5|640.8|640.3|640.9|640.5|640.7|640.1|107
1655813350000|2022-06-21 12:09:10|640.7||640.6||640.7||640.6||0
1655813360000|2022-06-21 12:09:20|640.5|640.1|640.5|640.3|640.5|640.3|640.5|640.1|0
1655813370000|2022-06-21 12:09:30|640.4|640.1|639.4|638.7|640.4|640.1|639.3|638.6|42010
1655813380000|2022-06-21 12:09:40|639.3|638.9|639.5|639.3|639.5|639.3|639.3|638.9|36
1655813390000|2022-06-21 12:09:50|639.4|639.2|639.5|639.2|639.5|639.2|639.4|639.1|1055
1655813400000|2022-06-21 12:10:00|639.4|639.3|639.9|639.6|640.1|639.6|639.4|639.2|1501
1655813410000|2022-06-21 12:10:10|640|639.7|640.5|639.9|640.6|639.9|640|639.7|447
1655813420000|2022-06-21 12:10:20|640.6||640.5||640.6||640.5||0
1655813440000|2022-06-21 12:10:40|640.4||640.3||640.4||640.3||0
1655813450000|2022-06-21 12:10:50|640.2|639.8|639.8|639.2|640.2|639.9|639.8|639.2|1711
1655813460000|2022-06-21 12:11:00|639.9|639.4|639.9|639.6|639.9|639.6|639.9|639.4|0
1655813470000|2022-06-21 12:11:10|640|639.7|640.3|639.9|640.4|639.9|640|639.7|19
1655813480000|2022-06-21 12:11:20|640.4|640|640.3|639.9|640.5|640|640.3|639.9|0
1655813490000|2022-06-21 12:11:30|640.4|640|641|640.5|641.2|640.5|640.4|640|1275
1655813500000|2022-06-21 12:11:40|641.1|640.6|641.4|640.9|641.6|640.9|641.1|640.6|0
1655813510000|2022-06-21 12:11:50|641.5|641.1|641.5|641|641.6|641.2|641.3|641|1315
1655813520000|2022-06-21 12:12:00|641.4|641.1|641.6|641.3|641.6|641.3|641.4|641.1|0
1655813530000|2022-06-21 12:12:10|641.5||641.5||641.5||641.5||0
1655813540000|2022-06-21 12:12:20|641.4|641.2|641.6|641.1|641.6|641.2|641.1|640.9|4232
1655813550000|2022-06-21 12:12:30|641.5||641.6||641.6||641.5||0
1655813560000|2022-06-21 12:12:40|641.5|641|641.5|641|641.5|641|641.5|641|0
1655813570000|2022-06-21 12:12:50|641.4|640.9|641.4|640.9|641.5|640.9|641.3|640.9|0
1655813580000|2022-06-21 12:13:00||641||641||641||641|0
1655813600000|2022-06-21 12:13:20|641.5|641.1|641.7|641.3|641.7|641.3|641.5|641.1|387
1655813610000|2022-06-21 12:13:30||641.4||641.3||641.4||641.3|0
1655813620000|2022-06-21 12:13:40|641.6|641.4|642.4|641.9|642.4|641.9|641.6|641.4|790
1655813630000|2022-06-21 12:13:50|642.2||642.2||642.2||642.2||0
1655813670000|2022-06-21 12:14:30||641.8||641.9||641.9||641.8|0
1655813680000|2022-06-21 12:14:40|642|642|642.2|642|642.2|642|642|642|1000
1655813700000|2022-06-21 12:15:00|642.4|642.1|642.7|642.3|642.7|642.3|642.4|642.1|1386
1655813710000|2022-06-21 12:15:10||642.4||642.4||642.4||642.4|0
1655813720000|2022-06-21 12:15:20|642.9|642.6|643.2|642.9|643.2|642.9|642.9|642.5|365
1655813750000|2022-06-21 12:15:50||643||643||643||643|0
1655813780000|2022-06-21 12:16:20|643.1|642.9|643.1|642.5|643.2|643|642.9|642.5|11211
1655813790000|2022-06-21 12:16:30||642.6||642.6||642.6||642.6|0
1655813800000|2022-06-21 12:16:40||642.7||642.7||642.7||642.7|0
1655813830000|2022-06-21 12:17:10|643||643||643||643||0
1655813860000|2022-06-21 12:17:40|642.9|642.5|642.8|642.4|643|642.5|642.8|642.4|140
1655813880000|2022-06-21 12:18:00|642.7|642.5|642.8|642.5|642.8|642.5|642.7|642.5|0
1655813890000|2022-06-21 12:18:10|642.7||642.8||642.8||642.6||0
1655813900000|2022-06-21 12:18:20|642.6|642.4|642.2|641.7|642.8|642.4|642.1|641.5|200
1655813910000|2022-06-21 12:18:30|642.3|641.8|642.6|642.3|642.6|642.4|642.3|641.8|5750
1655813930000|2022-06-21 12:18:50|642.5|642.1|642.4|642|642.5|642.1|642.4|642|134
1655813940000|2022-06-21 12:19:00|642.5|642.1|642.4|642.1|642.5|642.1|642.4|642.1|1000
1655814000000|2022-06-21 12:20:00|642.3|641.9|641.9|641.2|642.3|641.9|641.9|641.2|383
1655814010000|2022-06-21 12:20:10|641.8|641.3|642.1|641.6|642.1|641.7|641.7|641.3|1799
1655814020000|2022-06-21 12:20:20|642|641.5|641.9|641.4|642|641.5|641.9|641.4|10
1655814040000|2022-06-21 12:20:40|641.8|641.3|641.5|641|641.8|641.3|641.5|641|0
1655814050000|2022-06-21 12:20:50|641.4|640.9|641.3|641|641.5|641.1|641.3|640.7|0
1655814060000|2022-06-21 12:21:00|641.2|640.8|641.1|640.6|641.2|640.8|641.1|640.5|87
1655814080000|2022-06-21 12:21:20|641|640.7|641|640.6|641.1|640.7|641|640.6|426
1655814110000|2022-06-21 12:21:50|640.9|640.5|640.7|640.4|640.9|640.5|640.7|640.4|544
1655814120000|2022-06-21 12:22:00|640.8|640.5|641|640.5|641|640.7|640.8|640.5|4783
1655814140000|2022-06-21 12:22:20|640.9|640.4|640.9|640.4|640.9|640.5|640.9|640.4|0
1655814160000|2022-06-21 12:22:40|640.8||640.8||640.8||640.8||0
1655814170000|2022-06-21 12:22:50|640.7|640.2|640.5|640.1|640.7|640.2|640.2|640|4680
1655814180000|2022-06-21 12:23:00|640.7|640.6|640.5|640.2|641|640.6|640.5|640.1|20970
1655814210000|2022-06-21 12:23:30|640.4|640.1|639.7|639.5|640.4|640.1|639.7|639.2|35762
1655814220000|2022-06-21 12:23:40|639.6|639.3|639.6|639.2|639.7|639.3|639.5|639|3019
1655814230000|2022-06-21 12:23:50|639.5|639.1|639.4|639|639.5|639.1|639.4|639|220
1655814240000|2022-06-21 12:24:00|639.3|638.7|639.2|638.7|639.4|638.7|639.2|638.7|1508
1655814250000|2022-06-21 12:24:10|639.1||639.1||639.1||639.1||0
1655814270000|2022-06-21 12:24:30||638.6||638.8||638.8||638.6|0
1655814280000|2022-06-21 12:24:40|639|638.6|638.4|638.1|639|638.6|638.4|638|33378
1655814290000|2022-06-21 12:24:50|638.3|638|638.4|638|638.4|638|638.3|638|602
1655814300000|2022-06-21 12:25:00|638.2|638.1|638.5|638|638.5|638.3|638.2|638|4403
1655814340000|2022-06-21 12:25:40|638|637.9|638.1|638|638.4|638|638|637.8|6887
1655814350000|2022-06-21 12:25:50|||||||||4
1655814360000|2022-06-21 12:26:00|638|637.8|638.5|638|638.5|638.1|638|637.8|4109
1655814380000|2022-06-21 12:26:20|638.4|637.9|638.4|638.1|638.4|638.1|638.4|637.8|0
1655814440000|2022-06-21 12:27:20|638.3|637.9|638.1|637.8|638.3|637.9|638.1|637.8|3
1655814450000|2022-06-21 12:27:30|638|637.6|638|637.6|638.1|637.9|637.8|637.5|3388
1655814470000|2022-06-21 12:27:50|637.9|637.5|637.8|637.5|637.9|637.5|637.8|637.5|2770
1655814490000|2022-06-21 12:28:10|637.9|637.6|638|637.7|638|637.7|637.9|637.6|1017
1655814510000|2022-06-21 12:28:30|637.6|637.5|638|637.6|638|637.6|637.6|637.5|10000
1655814530000|2022-06-21 12:28:50|638.1|637.7|638.4|638.1|638.5|638.1|638.1|637.7|1533
1655814560000|2022-06-21 12:29:20|638.5|638.4|638.4|638|638.5|638.4|638.4|638|9766
1655814570000|2022-06-21 12:29:30|638.3||638.3||638.3||638.3||0
1655814590000|2022-06-21 12:29:50|638.4|638.3|638.4|638|638.5|638.3|638.4|638|630
1655814600000|2022-06-21 12:30:00|638.3|637.9|638.1|637.8|638.3|637.9|638.1|637.8|305
1655814610000|2022-06-21 12:30:10|638.2|637.9|638.4|638.2|638.4|638.2|638.2|637.9|447
1655814620000|2022-06-21 12:30:20|638.5|638.3|638.5|638.2|638.5|638.4|638.4|638.2|3321
1655814640000|2022-06-21 12:30:40|638.6|638.3|639|638.5|639|638.5|638.6|638.3|6019
1655814650000|2022-06-21 12:30:50|638.9||638.9||638.9||638.9||0
1655814660000|2022-06-21 12:31:00|638.8|638.6|639|638.6|639|638.6|638.8|638.6|0
1655814730000|2022-06-21 12:32:10|639.1|638.7|639.3|638.9|639.4|638.9|639.1|638.7|870
1655814740000|2022-06-21 12:32:20||638.8||638.8||638.8||638.8|0
1655814780000|2022-06-21 12:33:00|639.2|638.7|639.1|638.9|639.2|638.9|639.1|638.7|0
1655814840000|2022-06-21 12:34:00|639.2|639|639.9|639.6|640.2|639.6|639.2|639|4190
1655814850000|2022-06-21 12:34:10|640|639.7|640.3|639.9|640.4|639.9|639.9|639.7|0
1655814870000|2022-06-21 12:34:30|640.4||640.4||640.4||640.4||0
1655814880000|2022-06-21 12:34:40|640.5||640.5||640.5||640.5||0
1655814890000|2022-06-21 12:34:50|640.4||640.4||640.4||640.4||0
1655814900000|2022-06-21 12:35:00|640.3|640|640.5|640|640.5|640|640.3|640|0
1655814910000|2022-06-21 12:35:10|640.4||640.4||640.5||640.3||0
1655814920000|2022-06-21 12:35:20|640.5||640.5||640.5||640.5||0
1655814930000|2022-06-21 12:35:30|640.4|640.1|640.5|640.1|640.5|640.1|640.3|640.1|62
1655814990000|2022-06-21 12:36:30|640.6|640.2|641.1|640.5|641.1|640.5|640.6|640.2|1073
1655815000000|2022-06-21 12:36:40||640.6||640.8||640.8||640.6|0
1655815010000|2022-06-21 12:36:50|641|640.9|640.9|640.6|641|640.9|640.8|640.6|2163
1655815020000|2022-06-21 12:37:00|640.8|640.5|640.9|640.7|641.1|640.7|640.7|640.5|198
1655815030000|2022-06-21 12:37:10|640.8|640.5|640.8|640.5|640.9|640.5|640.8|640.5|155
1655815040000|2022-06-21 12:37:20|640.7|640.4|640.3|640.1|640.7|640.4|640.3|640.1|1296
1655815050000|2022-06-21 12:37:30|640.4||640.3||640.4||640.3||0
1655815060000|2022-06-21 12:37:40|640.2||640.3||640.3||640.2||0
1655815090000|2022-06-21 12:38:10|640.4|640.2|640.4|640.2|640.4|640.2|640.3|639.9|2628
1655815100000|2022-06-21 12:38:20|640.3|640.1|640.3|639.9|640.3|640.1|640.3|639.9|0
1655815120000|2022-06-21 12:38:40|640.2|639.8|640.2|639.9|640.2|639.9|640.2|639.8|0
1655815130000|2022-06-21 12:38:50|640.3|640|640.2|640|640.3|640|640.2|640|0
1655815140000|2022-06-21 12:39:00|640.1|639.9|639.7|639.5|640.1|639.9|639.6|639.5|1224
1655815150000|2022-06-21 12:39:10|639.6||639.6||639.6||639.6||0
1655815160000|2022-06-21 12:39:20|639.5|639.3|639.5|639.2|639.6|639.3|639.4|639|765
1655815170000|2022-06-21 12:39:30|639.6|639.3|639.7|639.4|639.7|639.4|639.6|639.3|939
1655815180000|2022-06-21 12:39:40|639.8|639.5|639.6|639.4|639.9|639.5|639.6|639.3|2044
1655815190000|2022-06-21 12:39:50|639.7|639.3|639.5|639.3|639.8|639.3|639.5|639.3|225
1655815200000|2022-06-21 12:40:00|639.6|639.4|639.7|639.3|639.7|639.4|639.6|639.3|0
1655815210000|2022-06-21 12:40:10|639.6||639.4||639.6||639.4||0
1655815220000|2022-06-21 12:40:20|639.5|639.4|639.6|639.3|639.8|639.4|639.5|639.3|1640
1655815240000|2022-06-21 12:40:40|639.5|639.1|639.6|639.2|639.6|639.2|639.5|639.1|456
1655815250000|2022-06-21 12:40:50|639.7|639.3|639.7|639.3|639.7|639.3|639.7|639.3|0
1655815260000|2022-06-21 12:41:00|639.6|639.2|639.3|638.9|639.6|639.2|639.3|638.9|1500
1655815270000|2022-06-21 12:41:10|639.4|639|639|638.6|639.5|639.1|639|638.6|2325
1655815280000|2022-06-21 12:41:20|638.9|638.5|638.5|638|638.9|638.5|638.5|638|6983
1655815290000|2022-06-21 12:41:30|638.6|638.1|638.6|638.1|638.6|638.1|638.6|638.1|0
1655815300000|2022-06-21 12:41:40|638.5|638|638.3|637.9|638.5|638|638.3|637.9|2849
1655815310000|2022-06-21 12:41:50||638||638||638||638|0
1655815320000|2022-06-21 12:42:00|638.4|638.1|638.6|638.3|638.6|638.3|638.3|638.1|973
1655815340000|2022-06-21 12:42:20|638.5||638.5||638.5||638.5||0
1655815350000|2022-06-21 12:42:30|638.6|638.4|638.8|638.5|638.9|638.5|638.6|638.3|456
1655815370000|2022-06-21 12:42:50|638.9|638.6|638.9|638.6|638.9|638.6|638.9|638.6|150
1655815380000|2022-06-21 12:43:00|638.8|638.5|638.4|638|638.8|638.5|638.4|637.8|1896
1655815390000|2022-06-21 12:43:10|638.5|638.1|638.3|637.9|638.6|638.2|638.3|637.8|0
1655815420000|2022-06-21 12:43:40|638.2|637.8|638.4|637.9|638.4|637.9|637.8|637.6|3586
1655815430000|2022-06-21 12:43:50|638.5|638|638.6|638.2|638.7|638.2|638.5|638|0
1655815450000|2022-06-21 12:44:10||638.3||638.4||638.4||638.3|0
1655815460000|2022-06-21 12:44:20||638.3||638.3||638.3||638.3|0
1655815470000|2022-06-21 12:44:30|638.7|638.4|638.5|638.1|638.9|638.6|638.5|638.1|2807
1655815480000|2022-06-21 12:44:40||638.2||638.2||638.2||638.1|0
1655815490000|2022-06-21 12:44:50|638.6|638.3|638.7|638.4|638.7|638.4|638.6|638.3|4
1655815500000|2022-06-21 12:45:00|638.8|638.5|639|638.6|639|638.6|638.8|638.5|1376
1655815510000|2022-06-21 12:45:10|638.9|638.5|638.8|638.2|638.9|638.5|638.8|638.2|3000
1655815520000|2022-06-21 12:45:20|638.7|638.1|638.7|638.1|638.7|638.1|638.7|638.1|0
1655815530000|2022-06-21 12:45:30||638.2||638.2||638.2||638.2|0
1655815540000|2022-06-21 12:45:40|638.6|638.3|638.6|638.3|638.6|638.3|638.6|638.3|0
1655815560000|2022-06-21 12:46:00|638.5|638.2|638.1|637.6|638.5|638.2|638.1|637.5|3006
1655815580000|2022-06-21 12:46:20||637.7||637.7||637.7||637.7|0
1655815590000|2022-06-21 12:46:30||637.6||637.6||637.6||637.6|0
1655815600000|2022-06-21 12:46:40||637.7||637.7||637.8||637.7|0
1655815610000|2022-06-21 12:46:50|637.7|637.6|638.1|637.7|638.1|637.7|637.7|637.6|10000
1655815620000|2022-06-21 12:47:00|638||637.8||638||637.8||0
1655815630000|2022-06-21 12:47:10|637.9||638.1||638.1||637.9||9
1655815640000|2022-06-21 12:47:20||637.8||637.7||637.8||637.7|70
1655815660000|2022-06-21 12:47:40|638||637.9||638||637.9||0
1655815670000|2022-06-21 12:47:50|638||638||638.1||638||0
1655815680000|2022-06-21 12:48:00|637.9|637.6|637.9|637.6|637.9|637.8|637.8|637.6|3481
1655815690000|2022-06-21 12:48:10|637.8||637.8||637.8||637.8||0
1655815700000|2022-06-21 12:48:20|637.9|637.7|638|637.8|638|637.8|637.9|637.7|1444
1655815710000|2022-06-21 12:48:30|637.9|637.6|637.9|637.5|638|637.6|637.8|637.5|678
1655815720000|2022-06-21 12:48:40|638||638||638||638||0
1655815730000|2022-06-21 12:48:50||637.6||637.6||637.6||637.6|0
1655815740000|2022-06-21 12:49:00|637.8|637.5|637.8|637.5|637.8|637.5|637.8|637.5|0
1655815750000|2022-06-21 12:49:10|637.9||637.9||637.9||637.9||0
1655815760000|2022-06-21 12:49:20|638|637.6|638|637.7|638|637.7|637.9|637.6|0
1655815770000|2022-06-21 12:49:30|637.9|637.6|637.9|637.5|637.9|637.6|637.9|637.5|0
1655815780000|2022-06-21 12:49:40|637.8|637.6|637.9|637.5|637.9|637.6|637.7|637.5|817
1655815790000|2022-06-21 12:49:50||637.6||637.6||637.6||637.6|0
1655815820000|2022-06-21 12:50:20|637.8|637.5|636.8|636.3|637.8|637.5|636.8|636.3|44321
1655815830000|2022-06-21 12:50:30|636.9|636.5|637.3|637.1|637.3|637.1|636.9|636.5|2602
1655815840000|2022-06-21 12:50:40|637.2|637|637.3|636.9|637.3|637|637.2|636.9|1860
1655815860000|2022-06-21 12:51:00|637.2|637|637.2|637|637.3|637|637.2|636.9|0
1655815890000|2022-06-21 12:51:30|637.3|637.1|637.4|637|637.4|637.1|637.2|637|671
1655815900000|2022-06-21 12:51:40|637.3||637.3||637.3||637.3||0
1655815910000|2022-06-21 12:51:50|637.4|637.1|637.4|637|637.4|637.2|637.4|637|0
1655815920000|2022-06-21 12:52:00|637.3|636.9|637.2|636.9|637.3|636.9|637.1|636.9|179
1655815960000|2022-06-21 12:52:40|637.1||637.2||637.2||637.1||0
1655816000000|2022-06-21 12:53:20|637.1||637.1||637.1||637.1||0
1655816060000|2022-06-21 12:54:20|637.2|637|637.1|636.9|637.4|637.1|637.1|636.8|2607
1655816070000|2022-06-21 12:54:30|637|636.7|636.9|636.6|637|636.7|636.9|636.6|1104
1655816100000|2022-06-21 12:55:00|636.8|636.5|636.7|636.5|636.8|636.5|636.6|636.5|155
1655816110000|2022-06-21 12:55:10|636.6|636.3|636.5|636.2|636.6|636.3|636.5|636.2|262
1655816120000|2022-06-21 12:55:20|636.6|636.3|636.6|636.2|636.6|636.3|636.6|636.2|0
1655816130000|2022-06-21 12:55:30|636.8|636.3|636.7|636.5|636.9|636.5|636.7|636.3|5000
1655816150000|2022-06-21 12:55:50|636.6|636.4|636.5|636.2|636.7|636.4|636.5|636.2|1211
1655816160000|2022-06-21 12:56:00|636.4||636.4||636.4||636.4||0
1655816170000|2022-06-21 12:56:10|636.3|636.1|636.2|635.8|636.3|636.1|636.1|635.7|5018
1655816190000|2022-06-21 12:56:30|636.1|635.7|636.1|635.7|636.1|635.7|636.1|635.7|0
1655816200000|2022-06-21 12:56:40|636.2|635.8|636|635.6|636.2|635.9|636|635.6|3107
1655816210000|2022-06-21 12:56:50||635.7||635.7||635.7||635.7|0
1655816230000|2022-06-21 12:57:10|635.9|635.6|635.7|635.4|635.9|635.6|635.7|635.4|5317
1655816240000|2022-06-21 12:57:20||635.5||635.5||635.5||635.5|0
1655816290000|2022-06-21 12:58:10|635.6|635.4|635.4|635.1|635.6|635.4|635.1|635|14016
1655816300000|2022-06-21 12:58:20|635.5|635.2|636|635.6|636.2|636|635.5|635.2|11620
1655816310000|2022-06-21 12:58:30|635.9||635.9||635.9||635.9||0
1655816320000|2022-06-21 12:58:40|636|635.7|636.2|635.7|636.2|636|636|635.7|1912
1655816350000|2022-06-21 12:59:10|636.3|635.8|637.1|636.7|637.1|636.7|636.3|635.8|1099
1655816360000|2022-06-21 12:59:20|637|636.8|636.7|636.6|637|636.8|636.7|636.6|443
1655816370000|2022-06-21 12:59:30|636.6|636.3|636.4|635.9|636.6|636.3|636.3|635.9|5817
1655816380000|2022-06-21 12:59:40|636.3||636.3||636.3||636.3||0
1655816390000|2022-06-21 12:59:50|636.4|636.1|636.6|636.3|636.8|636.3|636.4|636.1|1035
1655816410000|2022-06-21 13:00:10||636.4||636.4||636.4||636.4|0
1655816420000|2022-06-21 13:00:20|636.7|636.5|636.9|636.4|636.9|636.5|636.7|636.4|61
1655816430000|2022-06-21 13:00:30|636.8|636.2|636.7|636.2|636.8|636.3|636.6|635.9|1500
1655816440000|2022-06-21 13:00:40|636.6|636.3|636.7|636.3|636.7|636.3|636.6|636.3|0
1655816450000|2022-06-21 13:00:50|636.6|636.4|637|636.4|637.1|636.7|636.6|636.4|1638
1655816460000|2022-06-21 13:01:00|636.9|636.5|636.9|636.5|636.9|636.5|636.9|636.5|0
1655816470000|2022-06-21 13:01:10||636.6||636.6||636.6||636.6|0
1655816480000|2022-06-21 13:01:20||636.7||636.7||636.7||636.7|0
1655816510000|2022-06-21 13:01:50|637|636.8|637.3|637|637.3|637|637|636.8|3473
1655816520000|2022-06-21 13:02:00||637.1||637.1||637.1||637.1|0
1655816530000|2022-06-21 13:02:10|637.5|637.2|637.5|637.1|637.6|637.3|637.5|637.1|438
1655816550000|2022-06-21 13:02:30|637.6|637.3|637.6|637.3|637.6|637.3|637.6|637.3|0
1655816570000|2022-06-21 13:02:50|637.5|637.1|637.4|637|637.5|637.1|637|636.7|2681
1655816580000|2022-06-21 13:03:00|637.5|637.1|637.5|637.1|637.6|637.3|637.5|637.1|128
1655816590000|2022-06-21 13:03:10|637.4|637|637.4|637|637.4|637.2|637.4|637|7
1655816600000|2022-06-21 13:03:20|637.3||637.4||637.4||637.3||0
1655816630000|2022-06-21 13:03:50|637.5||637.4||637.5||637.4||0
1655816650000|2022-06-21 13:04:10|637.3||637.3||637.3||637.3||0
1655816710000|2022-06-21 13:05:10|637.2|636.7|637.3|636.7|637.3|636.9|636.8|636.4|1799
1655816720000|2022-06-21 13:05:20||636.8||636.9||636.9||636.8|0
1655816730000|2022-06-21 13:05:30||637||637||637||637|0
1655816750000|2022-06-21 13:05:50|637.2|636.8|637|636.5|637.2|636.8|637|636.5|6
1655816760000|2022-06-21 13:06:00|636.9|636.3|636.8|636.3|636.9|636.3|636.8|636.3|0
1655816770000|2022-06-21 13:06:10||636.4||636.4||636.5||636.4|104
1655816780000|2022-06-21 13:06:20|636.7|636.3|636.6|636.1|636.7|636.3|636.6|636|0
1655816790000|2022-06-21 13:06:30|636.7|636.2|636.7|636.2|636.7|636.2|636.7|636.2|20
1655816810000|2022-06-21 13:06:50|636.8|636.3|636.8|636.4|636.8|636.5|636.8|636.3|1403
1655816820000|2022-06-21 13:07:00||636.3||636.3||636.3||636.3|0
1655816830000|2022-06-21 13:07:10|636.7|636.5|636.4|635.8|636.7|636.5|636.4|635.8|5419
1655816840000|2022-06-21 13:07:20|636.3|635.9|635.9|635.4|636.3|635.9|635.9|635.4|2653
1655816850000|2022-06-21 13:07:30|635.8|635.3|635.8|635.3|635.8|635.3|635.8|635.3|0
1655816860000|2022-06-21 13:07:40|635.7|635.4|635.7|635.4|635.7|635.4|635.6|635.4|8
1655816870000|2022-06-21 13:07:50|635.8||635.7||635.8||635.7||0
1655816880000|2022-06-21 13:08:00|635.6|635.3|635.6|635.3|635.6|635.3|635.6|635.3|59
1655816890000|2022-06-21 13:08:10|635.5|635.1|635.3|635|635.5|635.1|635.3|635|1176
1655816900000|2022-06-21 13:08:20|635.4|635.1|635.6|635.2|635.6|635.2|635.4|635.1|417
1655816910000|2022-06-21 13:08:30|635.4|635.1|635.4|635.2|635.4|635.2|635.4|635.1|0
1655816920000|2022-06-21 13:08:40|635.5|635.3|636|635.7|636|635.7|635.5|635.3|2382
1655816940000|2022-06-21 13:09:00|635.9|635.8|635.9|635.6|635.9|635.8|635.9|635.6|219
1655816980000|2022-06-21 13:09:40|636|635.8|636.4|636.1|636.4|636.2|636|635.8|2613
1655816990000|2022-06-21 13:09:50|636.3|636.2|636.4|636|636.4|636.2|636.3|635.9|2500
1655817010000|2022-06-21 13:10:10|636.3|635.9|636.2|635.9|636.3|635.9|636.2|635.9|824
1655817020000|2022-06-21 13:10:20|636.1|635.7|636|635.6|636.1|635.7|636|635.6|252
1655817030000|2022-06-21 13:10:30|635.9||636||636||635.9||0
1655817040000|2022-06-21 13:10:40|635.9||635.9||635.9||635.9||0
1655817050000|2022-06-21 13:10:50|636|635.7|636|635.6|636|635.7|635.9|635.6|795
1655817070000|2022-06-21 13:11:10|635.9||635.9||636||635.9||0
1655817080000|2022-06-21 13:11:20|635.8|635.7|635.8|635.7|635.8|635.7|635.8|635.7|2522
1655817090000|2022-06-21 13:11:30|635.9|635.8|636.2|635.7|636.2|635.9|635.9|635.7|7889
1655817100000|2022-06-21 13:11:40|636.3|635.8|636.4|636.1|636.4|636.2|636.2|635.8|818
1655817110000|2022-06-21 13:11:50|636.3|636|636|635.8|636.3|636|636|635.7|2474
1655817130000|2022-06-21 13:12:10|636.1|635.9|636.2|635.8|636.3|636|636.1|635.8|853
1655817140000|2022-06-21 13:12:20|636.1|636|636.1|635.8|636.1|636|636.1|635.8|2
1655817200000|2022-06-21 13:13:20|636||636.1||636.1||636||0
1655817210000|2022-06-21 13:13:30|636||636||636||636||0
1655817220000|2022-06-21 13:13:40|636.1||636||636.1||636||0
1655817230000|2022-06-21 13:13:50|636.1|635.9|636.3|636|636.4|636|636.1|635.9|276
1655817240000|2022-06-21 13:14:00|636.2|635.9|636.1|635.8|636.2|635.9|636.1|635.8|300
1655817260000|2022-06-21 13:14:20|636.2||636.2||636.2||636.1||0
1655817270000|2022-06-21 13:14:30|636.1||636.1||636.1||636.1||0
1655817280000|2022-06-21 13:14:40|636.2|635.9|636.7|636.3|636.7|636.3|636.2|635.9|259
1655817300000|2022-06-21 13:15:00|636.8|636.4|637.3|636.8|637.4|636.8|636.8|636.4|1180
1655817310000|2022-06-21 13:15:10|637.4|636.9|637.5|637.1|637.6|637.1|637.4|636.9|0
1655817320000|2022-06-21 13:15:20|637.4|637|637.2|636.7|637.4|637|636.9|636.7|2006
1655817330000|2022-06-21 13:15:30|637||637||637||637||0
1655817340000|2022-06-21 13:15:40|637.1|636.8|637.7|637.2|637.7|637.2|637.1|636.8|2207
1655817350000|2022-06-21 13:15:50|637.6||637.7||637.7||637.6||0
1655817360000|2022-06-21 13:16:00|637.6||637.7||637.7||637.6||0
1655817370000|2022-06-21 13:16:10|637.6|637.1|637.7|637.2|637.7|637.3|637.6|637.1|0
1655817380000|2022-06-21 13:16:20|637.6|637.1|637.7|637.2|637.7|637.2|637.6|637.1|0
1655817390000|2022-06-21 13:16:30|637.6||637.6||637.6||637.6||0
1655817470000|2022-06-21 13:17:50|637.7|637.3|638.1|637.8|638.2|637.8|637.7|637.3|1946
1655817480000|2022-06-21 13:18:00|638|637.7|638.1|637.7|638.1|637.7|638|637.7|334
1655817490000|2022-06-21 13:18:10|638||638||638.1||637.9||0
1655817500000|2022-06-21 13:18:20|637.9||637.9||637.9||637.9||0
1655817510000|2022-06-21 13:18:30|637.8|637.6|637.5|637.3|637.8|637.6|637.5|637.3|920
1655817520000|2022-06-21 13:18:40|637.4|637.1|637.5|637.1|637.5|637.2|637.4|637.1|228
1655817530000|2022-06-21 13:18:50||637.2||637.2||637.2||637.1|0
1655817540000|2022-06-21 13:19:00|637.4|637.3|637.4|637|637.4|637.3|637.4|637|0
1655817570000|2022-06-21 13:19:30||637.1||637.1||637.1||637.1|0
1655817620000|2022-06-21 13:20:20|637.3|637.2|638|637.5|638|637.5|637.3|637.2|6300
1655817630000|2022-06-21 13:20:30|637.9|637.6|638|637.6|638|637.6|637.9|637.6|0
1655817660000|2022-06-21 13:21:00||637.7||637.7||637.7||637.7|0
1655817670000|2022-06-21 13:21:10||637.8||637.9||637.9||637.7|1194
1655817680000|2022-06-21 13:21:20|637.9|637.7|638|637.7|638|637.7|637.9|637.7|185
1655817690000|2022-06-21 13:21:30||637.8||637.7||637.8||637.7|525
1655817730000|2022-06-21 13:22:10||637.8||637.8||637.8||637.7|0
1655817740000|2022-06-21 13:22:20|638.1|637.9|638.7|638.5|638.8|638.5|638.1|637.9|2838
1655817750000|2022-06-21 13:22:30|638.8|638.6|639|638.6|639|638.6|638.8|638.5|260
1655817760000|2022-06-21 13:22:40|639.1|638.7|639.2|638.9|639.3|638.9|639|638.6|4547
1655817770000|2022-06-21 13:22:50|639.1|638.7|639.1|638.7|639.1|638.7|638.9|638.7|1166
1655817800000|2022-06-21 13:23:20||638.8||638.8||638.8||638.8|0
1655817830000|2022-06-21 13:23:50|639|638.7|639|638.7|639|638.7|638.7|638.5|3825
1655817840000|2022-06-21 13:24:00|639.1|638.8|639.1|638.8|639.1|638.8|639.1|638.7|1582
1655817850000|2022-06-21 13:24:10|639|638.7|639.1|638.8|639.1|638.8|639|638.7|2420
1655817910000|2022-06-21 13:25:10|639.2|638.9|639.5|639.2|639.5|639.2|639.2|638.9|1997
1655817930000|2022-06-21 13:25:30|639.4|639.3|639.3|639|639.5|639.4|639.2|639|7749
1655817950000|2022-06-21 13:25:50||638.9||639||639||638.9|0
1655817970000|2022-06-21 13:26:10|639.2|638.9|638.3|637.9|639.2|638.9|638.3|637.7|3209
1655817980000|2022-06-21 13:26:20|638.2|637.8|638.1|637.7|638.3|638|638|637.7|2222
1655817990000|2022-06-21 13:26:30|638|637.6|638.2|637.7|638.2|637.8|638|637.5|0
1655818000000|2022-06-21 13:26:40|638.1|637.6|638.2|637.8|638.2|637.8|638.1|637.6|0
1655818010000|2022-06-21 13:26:50|638.1|637.7|638.1|637.6|638.1|637.7|638.1|637.6|0
1655818020000|2022-06-21 13:27:00|638|637.5|637.9|637.5|638|637.6|637.9|637.5|0
1655818030000|2022-06-21 13:27:10||637.6||637.5||637.6||637.5|0
1655818050000|2022-06-21 13:27:30|637.8|637.6|637.8|637.6|637.8|637.6|637.8|637.5|0
1655818060000|2022-06-21 13:27:40|637.7|637.5|637.5|637|637.7|637.5|637.3|637|3248
1655818070000|2022-06-21 13:27:50|637.6|637.1|637.4|637.1|637.6|637.4|637.4|637|12709
1655818080000|2022-06-21 13:28:00|637.3|637|636.6|636.3|637.3|637|636.6|636.1|9907
1655818090000|2022-06-21 13:28:10|636.5||636.6||636.6||636.5||27
1655818100000|2022-06-21 13:28:20|636.7|636.4|636.9|636.6|637|636.6|636.6|636.4|1492
1655818110000|2022-06-21 13:28:30|637|636.7|637|636.6|637.1|636.7|637|636.6|0
1655818130000|2022-06-21 13:28:50|636.9|636.5|636.9|636.3|636.9|636.5|636.8|636.3|0
1655818140000|2022-06-21 13:29:00|637|636.4|637|636.6|637|636.8|637|636.4|1024
1655818160000|2022-06-21 13:29:20|636.9||636.9||636.9||636.9||0
1655818170000|2022-06-21 13:29:30|636.8|636.5|636.6|636.2|636.8|636.5|636.6|636.2|1671
1655818190000|2022-06-21 13:29:50|636.5|636.1|636.4|636|636.5|636.1|636.4|636|510
1655818200000|2022-06-21 13:30:00|636.5|636.1|637.1|636.7|637.1|636.7|636.5|636|1807
1655818210000|2022-06-21 13:30:10|637.2|636.8|637.4|637|637.5|637|637.1|636.8|0
1655818220000|2022-06-21 13:30:20|637.3|637.1|637.2|636.7|637.4|637.1|637.1|636.7|2078
1655818230000|2022-06-21 13:30:30|637.3|636.8|636.5|636|637.4|636.8|636.5|636|1018
1655818240000|2022-06-21 13:30:40|636.6|636.1|636.6|636.1|636.6|636.1|636.6|636.1|0
1655818250000|2022-06-21 13:30:50|636.5|636.2|636.7|636.2|636.8|636.3|636.5|636.1|204
1655818260000|2022-06-21 13:31:00|636.6|636.1|636.6|636.1|636.6|636.1|636.6|636.1|0
1655818270000|2022-06-21 13:31:10|636.5||636.5||636.5||636.5||0
1655818280000|2022-06-21 13:31:20|636.4|636.2|636.8|636.3|636.8|636.3|636.4|636.2|314
1655818290000|2022-06-21 13:31:30|636.7|636.1|636.6|636.2|636.7|636.3|636.3|636.1|489
1655818300000|2022-06-21 13:31:40|636.7|636.3|637.1|636.7|637.1|636.7|636.7|636.3|686
1655818310000|2022-06-21 13:31:50|637.2||637.2||637.2||637.2||0
1655818320000|2022-06-21 13:32:00|637.1|636.8|637.1|636.7|637.1|636.8|637.1|636.7|0
1655818330000|2022-06-21 13:32:10|637.2|636.8|637.1|636.7|637.2|636.8|637|636.7|0
1655818340000|2022-06-21 13:32:20|637|636.5|636.7|636.5|637|636.5|636.7|636.5|411
1655818350000|2022-06-21 13:32:30|636.6|636.3|636.4|636.1|636.6|636.3|636.4|636.1|232
1655818360000|2022-06-21 13:32:40|636.3|636|636|635.6|636.3|636|636|635.5|1262
1655818370000|2022-06-21 13:32:50|635.9|635.4|635.7|635.1|635.9|635.4|635.7|635.1|501
1655818380000|2022-06-21 13:33:00|635.6|635.2|636|635.7|636|635.8|635.6|635.2|2141
1655818390000|2022-06-21 13:33:10|635.9|635.6|636|635.6|636|635.7|635.9|635.5|0
1655818400000|2022-06-21 13:33:20|636.1|635.7|636.8|636.3|636.8|636.3|636.1|635.7|2603
1655818420000|2022-06-21 13:33:40||636.1||636.2||636.2||636.1|0
1655818430000|2022-06-21 13:33:50|636.7|636.1|636.6|636.1|636.7|636.2|636.2|636|798
1655818440000|2022-06-21 13:34:00|636.7|635.9|637|636.7|637.2|637|636.5|635.9|87935
1655818450000|2022-06-21 13:34:10|637.1|636.8|636|635.6|637.2|637|635.8|635.6|17409
1655818460000|2022-06-21 13:34:20|635.9|635.7|635.6|635.1|636|635.7|635.6|635.1|1204
1655818470000|2022-06-21 13:34:30|635.5|635.2|634.6|634.2|635.5|635.2|634.4|634.2|52067
1655818480000|2022-06-21 13:34:40|634.5|634|634.4|634.2|634.6|634.2|634.2|633.7|10161
1655818490000|2022-06-21 13:34:50|634.5|634.3|635.1|634.7|635.2|635|634.5|634.3|3985
1655818500000|2022-06-21 13:35:00|635.2|634.8|635.1|634.8|635.2|634.8|635.1|634.8|0
1655818510000|2022-06-21 13:35:10|635.2|634.7|634.8|634.5|635.2|634.7|634.6|634.5|1102
1655818520000|2022-06-21 13:35:20|634.7|634.6|634.9|634.5|634.9|634.6|634.7|634.5|224
1655818530000|2022-06-21 13:35:30|635|634.6|635.8|635.3|635.8|635.3|635|634.6|6848
1655818540000|2022-06-21 13:35:40|636.1|636|635.6|635.3|636.1|636|635.5|635.3|17148
1655818550000|2022-06-21 13:35:50|635.7|635.4|636.6|636.2|636.8|636.2|635.7|635.4|1986
1655818560000|2022-06-21 13:36:00|636.5|636|636.2|635.9|636.5|636.1|636.2|635.9|639
1655818570000|2022-06-21 13:36:10|636.1|635.8|636.2|635.8|636.2|635.9|635.9|635.4|3012
1655818590000|2022-06-21 13:36:30|636.1|635.6|635.9|635.5|636.1|635.6|635.9|635.5|383
1655818600000|2022-06-21 13:36:40|635.8|635.4|635.5|635.1|635.8|635.5|635.5|635.1|2280
1655818620000|2022-06-21 13:37:00|635.4|635.2|635.4|635.2|635.4|635.3|635.4|635.1|807
1655818630000|2022-06-21 13:37:10|635.6|635.3|635.6|635.3|635.6|635.3|635.6|635.3|27
1655818640000|2022-06-21 13:37:20||635.4||635.4||635.4||635.4|0
1655818650000|2022-06-21 13:37:30|635.7|635.5|635.6|635.3|636|635.6|635.6|635.2|2698
1655818660000|2022-06-21 13:37:40|635.5|635.4|635.1|635|635.6|635.4|635.1|635|5489
1655818670000|2022-06-21 13:37:50|635|634.9|635|634.8|635|634.9|635|634.8|1666
1655818680000|2022-06-21 13:38:00|634.9|634.7|634.9|634.5|635|634.7|634.8|634.3|405
1655818690000|2022-06-21 13:38:10|635|634.6|635.6|635.2|635.6|635.2|634.9|634.6|1561
1655818700000|2022-06-21 13:38:20|635.7|635.3|636.1|635.7|636.1|635.8|635.7|635.3|852
1655818710000|2022-06-21 13:38:30|636|635.6|635.5|635.2|636|635.6|635.5|635.2|397
1655818720000|2022-06-21 13:38:40|635.4|635.1|635.1|634.6|635.4|635.1|635.1|634.5|616
1655818730000|2022-06-21 13:38:50|635|634.5|634.7|634.5|635|634.6|634.7|634.5|0
1655818740000|2022-06-21 13:39:00|634.9|634.6|634.9|634.7|635.1|634.8|634.9|634.6|654
1655818750000|2022-06-21 13:39:10|635|634.6|634.6|634.3|635|634.6|634.6|634.3|1832
1655818760000|2022-06-21 13:39:20|634.5|634.1|634.4|634.1|634.5|634.1|634.4|634|259
1655818770000|2022-06-21 13:39:30|634.5|634|634.7|634.4|634.7|634.4|634.5|634|794
1655818780000|2022-06-21 13:39:40|634.6|634.2|633.6|633.3|634.6|634.2|633.6|633.3|28045
1655818790000|2022-06-21 13:39:50|633.5|633.2|633.7|633.2|633.7|633.4|633.3|633.1|1865
1655818800000|2022-06-21 13:40:00|633.6|633.3|633.6|633.2|633.6|633.4|633.5|633.1|250
1655818810000|2022-06-21 13:40:10|633.5|633.3|634.1|633.7|634.1|633.7|633.5|633.1|631
1655818820000|2022-06-21 13:40:20|634|633.8|634.3|634|634.3|634|634|633.8|390
1655818830000|2022-06-21 13:40:30|634.4|634.1|634.3|634|634.5|634.3|634.3|634|1117
1655818850000|2022-06-21 13:40:50|634.2|633.9|633.7|633.3|634.2|633.9|633.7|633.3|1426
1655818860000|2022-06-21 13:41:00|633.8|633.4|634.2|633.8|634.3|633.9|633.8|633.4|363
1655818870000|2022-06-21 13:41:10|634.1|633.6|634|633.7|634.1|633.8|634|633.5|0
1655818890000|2022-06-21 13:41:30||633.8||633.8||633.8||633.8|0
1655818900000|2022-06-21 13:41:40|634.2|633.9|634|633.9|634.2|634|634|633.9|414
1655818930000|2022-06-21 13:42:10|633.9|633.8|633.5|633.4|633.9|633.8|633.5|633.4|28485
1655818940000|2022-06-21 13:42:20|633.4|633.3|633.3|633.2|633.6|633.3|633.2|632.8|5741
1655818950000|2022-06-21 13:42:30||633.1||633.1||633.1||633|511
1655818960000|2022-06-21 13:42:40|633.6|633.2|634|633.7|634|633.7|633.6|633.2|2348
1655818970000|2022-06-21 13:42:50|633.9|633.6|633.5|633.3|633.9|633.7|633.5|633.3|2484
1655818980000|2022-06-21 13:43:00|633.4|633.1|633.3|633|633.4|633.1|633.3|632.8|1338
1655818990000|2022-06-21 13:43:10|633.2|632.9|633.2|633|633.2|633|633.2|632.7|0
1655819000000|2022-06-21 13:43:20|633.1|632.8|632.6|632.2|633.2|632.8|632.6|632.2|1978
1655819010000|2022-06-21 13:43:30|632.7|632.3|632.8|632.2|632.9|632.7|632.7|632.2|2655
1655819020000|2022-06-21 13:43:40||632.3||632.4||632.5||632.3|0
1655819030000|2022-06-21 13:43:50|632.4|632.3|632.6|632.3|632.7|632.4|632.4|632.3|1546
1655819040000|2022-06-21 13:44:00|632.5|632.4|632.5|632.3|632.5|632.4|632.5|632.3|8
1655819080000|2022-06-21 13:44:40||632.2||632.3||632.3||632.2|0
1655819090000|2022-06-21 13:44:50|632.6|632.4|632.6|632.3|632.7|632.5|632.6|632.3|1342
1655819100000|2022-06-21 13:45:00|632.5|632.2|632.3|632|632.5|632.2|632.3|632|1486
1655819110000|2022-06-21 13:45:10|632.2|631.9|631.2|630.8|632.2|632|631.1|630.8|59986
1655819120000|2022-06-21 13:45:20|631.3|631|631.2|631|631.4|631.2|631.2|631|2689
1655819130000|2022-06-21 13:45:30|631.1|630.9|630.8|630.6|631.3|631.1|630.8|630.6|3823
1655819140000|2022-06-21 13:45:40||630.5||630.5||630.5||630.5|0
1655819150000|2022-06-21 13:45:50|630.7|630.6|630.7|630.3|631|630.7|630.7|630.3|2265
1655819160000|2022-06-21 13:46:00|630.8|630.4|630.7|630.3|631|630.7|630.7|630.3|1691
1655819170000|2022-06-21 13:46:10|630.6|630.4|631|630.6|631.1|630.8|630.6|630.4|2504
1655819180000|2022-06-21 13:46:20|631.1|630.7|631.6|631.4|631.6|631.4|631.1|630.7|4472
1655819190000|2022-06-21 13:46:30|631.7|631.5|631.8|631.6|632|631.7|631.7|631.4|4718
1655819200000|2022-06-21 13:46:40|631.9|631.7|632.6|632.3|632.6|632.3|631.9|631.6|938
1655819210000|2022-06-21 13:46:50|632.5|632.2|632.3|632|632.6|632.2|632.2|632|890
1655819230000|2022-06-21 13:47:10|632.2|631.9|632.1|631.8|632.2|631.9|631.9|631.7|2905
1655819240000|2022-06-21 13:47:20|632.2|631.9|632.6|632.2|632.6|632.3|632.2|631.7|1786
1655819250000|2022-06-21 13:47:30|632.7|632.3|632.7|632.4|632.8|632.4|632.7|632.2|0
1655819260000|2022-06-21 13:47:40|632.8|632.5|632.8|632.6|632.8|632.7|632.7|632.5|2434
1655819270000|2022-06-21 13:47:50|632.7|632.5|632.7|632.5|632.8|632.6|632.6|632.5|17039
1655819280000|2022-06-21 13:48:00|632.6||632.7||632.8||632.6||5739
1655819300000|2022-06-21 13:48:20|632.8|632.6|633.3|633|633.6|633.2|632.8|632.6|9259
1655819310000|2022-06-21 13:48:30|633.2|632.8|633.1|632.9|633.2|632.9|632.6|632.5|19292
1655819320000|2022-06-21 13:48:40|633.2|633|633.2|633|633.2|633|633.1|632.9|486
1655819340000|2022-06-21 13:49:00|633.3|633.1|633.5|633.3|633.8|633.5|633.2|633.1|20536
1655819350000|2022-06-21 13:49:10|633.6|633.4|633.7|633.3|633.7|633.5|633.6|633.3|1508
1655819360000|2022-06-21 13:49:20||633.4||633.3||633.4||633.3|0
1655819370000|2022-06-21 13:49:30||633.4||633.4||633.4||633.4|0
1655819380000|2022-06-21 13:49:40|633.8|633.5|633.9|633.8|633.9|633.8|633.8|633.5|6625
1655819390000|2022-06-21 13:49:50|634|633.7|633.9|633.8|634.1|633.9|633.9|633.7|4234
1655819400000|2022-06-21 13:50:00|634.1|633.9|634.1|633.9|634.1|633.9|634.1|633.8|3330
1655819410000|2022-06-21 13:50:10|634.2|634|633.7|633.3|634.2|634|633.5|633.1|3680
1655819420000|2022-06-21 13:50:20|633.6|633.4|633.6|633.4|633.6|633.4|633.6|633.4|0
1655819440000|2022-06-21 13:50:40|633.7|633.5|633.8|633.6|633.9|633.8|633.7|633.5|3619
1655819450000|2022-06-21 13:50:50|633.9|633.3|633.6|633.3|633.9|633.3|633.6|633.3|1340
1655819460000|2022-06-21 13:51:00|633.5|633.1|633.5|633|633.6|633.2|633.2|632.9|3145
1655819470000|2022-06-21 13:51:10||633.1||633.1||633.1||633.1|0
1655819480000|2022-06-21 13:51:20||633.3||633.2||633.3||633.2|0
1655819490000|2022-06-21 13:51:30|633.4|633.1|632.9|632.5|633.5|633.2|632.9|632.4|25635
1655819500000|2022-06-21 13:51:40|632.8|632.6|632.8|632.5|632.9|632.7|632.7|632.5|955
1655819520000|2022-06-21 13:52:00|632.7|632.6|632.7|632.5|632.7|632.6|632.5|632.3|1241
1655819530000|2022-06-21 13:52:10|632.8|632.6|633.3|632.9|633.3|633|632.8|632.6|2241
1655819540000|2022-06-21 13:52:20|633.4|633|633.4|633.1|633.4|633.1|633.4|633|1852
1655819560000|2022-06-21 13:52:40||633||633.1||633.1||633|0
1655819570000|2022-06-21 13:52:50|633.5|633.2|633.7|633.5|633.7|633.6|633.5|633.2|3420
1655819590000|2022-06-21 13:53:10|633.8|633.6|633.8|633.5|633.8|633.7|633.8|633.5|975
1655819600000|2022-06-21 13:53:20|633.9|633.6|634.4|633.9|634.4|633.9|633.9|633.5|2461
1655819610000|2022-06-21 13:53:30|634.3|634|634.6|634.1|634.6|634.1|634.3|634|0
1655819620000|2022-06-21 13:53:40|634.5|634|633.9|633.6|634.8|634.4|633.8|633.5|16339
1655819630000|2022-06-21 13:53:50|633.8|633.7|633.9|633.7|633.9|633.7|633.8|633.7|486
1655819640000|2022-06-21 13:54:00|634|633.6|634.4|634|634.4|634|634|633.6|2145
1655819650000|2022-06-21 13:54:10|634.3|634.1|634.5|634.2|634.5|634.2|634.3|634.1|195
1655819660000|2022-06-21 13:54:20|634.6|634.3|634.9|634.5|634.9|634.5|634.6|634.3|475
1655819670000|2022-06-21 13:54:30|635|634.6|635.5|634.9|635.5|634.9|634.9|634.6|845
1655819680000|2022-06-21 13:54:40|635.4||635.4||635.4||635.4||0
1655819690000|2022-06-21 13:54:50|635.3||635.3||635.3||635.3||0
1655819710000|2022-06-21 13:55:10||634.8||634.8||634.8||634.8|0
1655819720000|2022-06-21 13:55:20||634.9||634.9||634.9||634.9|0
1655819730000|2022-06-21 13:55:30||634.8||634.9||634.9||634.8|0
1655819740000|2022-06-21 13:55:40|635.5|635|635.6|635.2|635.8|635.5|635.4|635|3444
1655819750000|2022-06-21 13:55:50|635.7|635.3|635.7|635.3|635.8|635.5|635.7|635.3|2784
1655819770000|2022-06-21 13:56:10|635.6|635.2|634.9|634.7|635.6|635.2|634.9|634.7|5034
1655819780000|2022-06-21 13:56:20|634.8|634.5|635|634.7|635|634.8|634.8|634.4|795
1655819790000|2022-06-21 13:56:30|635.1|634.8|635.3|634.9|635.4|635|635.1|634.8|812
1655819810000|2022-06-21 13:56:50|635.4|635|635.7|635.4|635.8|635.5|635.4|635|6283
1655819820000|2022-06-21 13:57:00|635.8|635.5|635.6|635.3|635.8|635.5|635.5|635.2|1324
1655819830000|2022-06-21 13:57:10|635.5|635.2|635.4|635.2|635.5|635.2|635.4|635.2|356
1655819840000|2022-06-21 13:57:20|635.5|635.3|635.6|635.3|635.8|635.5|635.5|635.3|1758
1655819880000|2022-06-21 13:58:00|635.5||635.5||635.5||635.5||0
1655819900000|2022-06-21 13:58:20|635.6|635.4|635.8|635.4|635.8|635.6|635.6|635.3|883
1655819910000|2022-06-21 13:58:30|635.7|635.5|635.7|635.4|635.7|635.5|635.7|635.4|414
1655819930000|2022-06-21 13:58:50|635.6|635.5|635.8|635.4|635.8|635.6|635.6|635.4|3322
1655819940000|2022-06-21 13:59:00|635.7|635.5|635.7|635.4|635.8|635.5|635.7|635.4|2057
1655819950000|2022-06-21 13:59:10|635.6|635.3|635|634.8|635.7|635.4|635|634.6|7414
1655819960000|2022-06-21 13:59:20|635.1|634.9|635.6|635.3|635.7|635.5|635|634.8|6966
1655819970000|2022-06-21 13:59:30|635.7|635.2|635.3|634.9|635.8|635.5|635.3|634.9|3802
1655819980000|2022-06-21 13:59:40|635.4|635|635.6|635.3|635.8|635.5|635.4|635|3287
1655819990000|2022-06-21 13:59:50|635.8|635.4|635.8|635.4|636.1|635.6|635.7|635.4|3209
1655820000000|2022-06-21 14:00:00|635.7||635.7||635.7||635.7||0
1655820010000|2022-06-21 14:00:10|635.6|635.5|635.7|635.4|635.7|635.6|635.5|635.4|2124
1655820020000|2022-06-21 14:00:20|635.8|635.5|635.7|635.4|636.2|635.6|635.7|635.4|1015
1655820030000|2022-06-21 14:00:30|635.8|635.5|635.8|635.5|636.1|635.8|635.7|635.5|3383
1655820040000|2022-06-21 14:00:40|635.7|635.4|635.9|635.4|636.1|635.6|635.7|635.4|8258
1655820050000|2022-06-21 14:00:50|635.8|635.5|635.9|635.4|636|635.6|635.5|635.3|5398
1655820060000|2022-06-21 14:01:00|635.5|635.5|635.5|635.2|636|635.7|635.5|635.1|7068
1655820070000|2022-06-21 14:01:10|635.6|635.3|635.5|635.4|635.8|635.6|635.5|635.2|10042
1655820090000|2022-06-21 14:01:30|635.7|635.5|635.5|635.2|636|635.7|635.5|634.9|2903
1655820100000|2022-06-21 14:01:40|635.4||635.4||635.4||635.4||0
1655820110000|2022-06-21 14:01:50|635.5|635.4|635.4|635|635.5|635.4|635.4|635|2381
1655820120000|2022-06-21 14:02:00|635.3|634.9|635.3|634.9|635.3|635|635|634.6|822
1655820130000|2022-06-21 14:02:10|635.4|635|635.1|634.7|635.5|635.3|635|634.7|8497
1655820140000|2022-06-21 14:02:20|635|634.8|635|634.7|635.1|634.9|634.9|634.6|1232
1655820150000|2022-06-21 14:02:30|635.1|634.8|635|634.7|635.1|634.9|634.9|634.7|2664
1655820160000|2022-06-21 14:02:40|635.1|634.8|635|634.7|635.1|634.8|635|634.7|1000
1655820170000|2022-06-21 14:02:50|634.9|634.6|634.8|634.6|634.9|634.7|634.8|634.5|912
1655820180000|2022-06-21 14:03:00|634.9|634.7|635|634.7|635|634.8|634.9|634.7|0
1655820190000|2022-06-21 14:03:10|635.1|634.8|635|634.9|635.3|635|635|634.8|4407
1655820220000|2022-06-21 14:03:40|634.9|634.7|635|634.7|635|634.7|634.6|634.2|2477
1655820230000|2022-06-21 14:03:50|635.1|634.8|635|634.8|635.1|634.9|635|634.7|1955
1655820250000|2022-06-21 14:04:10|635.1|634.9|635|634.9|635.1|635|635|634.9|2185
1655820260000|2022-06-21 14:04:20|635.1|635|635|634.9|635.2|635|635|634.8|5694
1655820270000|2022-06-21 14:04:30|635.1|635|635|634.8|635.1|635|634.9|634.8|2292
1655820280000|2022-06-21 14:04:40||634.9||634.9||634.9||634.9|446
1655820300000|2022-06-21 14:05:00|635.1|635|635|634.9|635.2|635.1|635|634.9|4107
1655820310000|2022-06-21 14:05:10|635.2|635|635|634.9|635.2|635.1|635|634.9|5853
1655820330000|2022-06-21 14:05:30|634.9|634.8|634.4|634.2|635|634.9|634.4|634.2|5374
1655820340000|2022-06-21 14:05:40||634.1||634.2||634.2||634.1|0
1655820360000|2022-06-21 14:06:00|634.3|634.1|633.3|632.9|634.4|634.1|632.8|632.4|75820
1655820370000|2022-06-21 14:06:10|633.4|633|633.4|633.2|633.6|633.3|633.4|633|0
1655820380000|2022-06-21 14:06:20|633.6|633.3|634.1|633.7|634.2|633.7|633.6|633.3|4676
1655820390000|2022-06-21 14:06:30|634|633.6|633.8|633.5|634|633.6|633.8|633.5|3969
1655820400000|2022-06-21 14:06:40|633.7|633.4|633.4|633.2|633.7|633.4|633.4|633.2|1482
1655820420000|2022-06-21 14:07:00|633.5|633.3|633.6|633.3|633.7|633.3|633.5|633.3|1
1655820430000|2022-06-21 14:07:10||633.2||633.4||633.4||633.2|165
1655820440000|2022-06-21 14:07:20||633.3||633.4||633.4||633.3|0
1655820450000|2022-06-21 14:07:30|633.5||633.6||633.6||633.5||0
1655820460000|2022-06-21 14:07:40|633.7|633.5|633.9|633.7|634|633.7|633.7|633.5|506
1655820470000|2022-06-21 14:07:50|634|633.8|634.2|633.8|634.2|633.8|634|633.8|538
1655820480000|2022-06-21 14:08:00|634.1|633.7|633.8|633.6|634.1|633.7|633.6|633.5|4275
1655820490000|2022-06-21 14:08:10|633.7|633.5|633.3|633|633.7|633.5|633.2|633|7277
1655820500000|2022-06-21 14:08:20|633.4||633.2||633.4||633.2||0
1655820510000|2022-06-21 14:08:30|633.1||633.2||633.2||633.1||0
1655820530000|2022-06-21 14:08:50|633.1|632.9|633.1|632.6|633.1|632.9|633|632.6|100
1655820540000|2022-06-21 14:09:00|633|632.7|632.9|632.6|633.1|632.8|632.9|632.5|499
1655820550000|2022-06-21 14:09:10|632.8|632.5|632.4|632.3|632.9|632.6|632.4|632.3|4214
1655820570000|2022-06-21 14:09:30|632.6|632.4|632.6|632.3|632.6|632.4|632.6|632.3|24
1655820610000|2022-06-21 14:10:10|632.4|632.2|632.2|632.1|632.4|632.2|632.1|632|20376
1655820630000|2022-06-21 14:10:30|632.3|632|632.2|632|632.3|632.1|632.2|632|5314
1655820640000|2022-06-21 14:10:40|632.1|631.9|631.8|631.7|632.3|631.9|631.8|631.7|35959
1655820670000|2022-06-21 14:11:10|631.9|631.8|632.1|631.8|632.2|632|631.9|631.7|8130
1655820680000|2022-06-21 14:11:20|632.2||632.1||632.2||632.1||0
1655820700000|2022-06-21 14:11:40|632||632.1||632.1||632||0
1655820710000|2022-06-21 14:11:50|632|631.7|631.5|631.2|632|631.7|631.4|631.1|3099
1655820720000|2022-06-21 14:12:00|631.6|631.1|631.5|631.1|631.6|631.1|631.5|631.1|8
1655820730000|2022-06-21 14:12:10|631.4|631.2|631.2|630.9|631.4|631.2|631.1|630.7|791
1655820740000|2022-06-21 14:12:20|631.3|631|631.7|631.4|631.8|631.5|631|631|2879
1655820750000|2022-06-21 14:12:30|631.8|631.7|632.2|631.7|632.2|631.9|631.8|631.7|2681
1655820770000|2022-06-21 14:12:50|632.3|631.8|632.6|632.2|632.7|632.2|632.3|631.8|2040
1655820780000|2022-06-21 14:13:00|632.7|632.3|632.8|632.4|632.8|632.4|632.7|632.2|0
1655820790000|2022-06-21 14:13:10|632.9|632.5|632.8|632.6|633.1|632.7|632.7|632.5|370
1655820800000|2022-06-21 14:13:20|632.9|632.7|632.9|632.7|632.9|632.7|632.9|632.7|0
1655820810000|2022-06-21 14:13:30||632.6||632.6||632.7||632.6|0
1655820820000|2022-06-21 14:13:40|632.8|632.5|632.6|632.5|632.8|632.5|632.6|632.5|710
1655820830000|2022-06-21 14:13:50|632.5|632.4|632.1|631.9|632.5|632.4|632.1|631.9|4800
1655820840000|2022-06-21 14:14:00|632.2|631.7|632.2|631.8|632.5|632|632|631.7|7859
1655820860000|2022-06-21 14:14:20|632.1||632.1||632.1||632.1||0
1655820870000|2022-06-21 14:14:30|632.2|632.2|632.1|632|632.4|632.2|632.1|632|2837
1655820880000|2022-06-21 14:14:40|632.4|632.1|632.2|632|632.5|632.1|632.2|632|8433
1655820890000|2022-06-21 14:14:50|632.1|631.9|631.8|631.4|632.1|631.9|631.7|631.3|13566
1655820900000|2022-06-21 14:15:00|631.7|631.3|631.6|631.3|632|631.6|631.6|631.3|9665
1655820910000|2022-06-21 14:15:10||631.4||631.4||631.4||631.4|0
1655820930000|2022-06-21 14:15:30|631.5|631.3|631.3|631.1|631.5|631.3|631.3|631.1|335
1655820940000|2022-06-21 14:15:40|631.2|631|631.1|630.9|631.3|631|631.1|630.8|377
1655820950000|2022-06-21 14:15:50|631|630.8|631|630.7|631.1|630.8|630.9|630.7|419
1655820970000|2022-06-21 14:16:10|631.1|630.8|631.4|631|631.7|631.1|631.1|630.8|1234
1655820980000|2022-06-21 14:16:20||630.9||631.1||631.1||630.9|100
1655820990000|2022-06-21 14:16:30|631.5|631|631.5|631.2|631.5|631.2|631.5|631|447
1655821000000|2022-06-21 14:16:40|631.6|631.1|631.7|631.4|631.7|631.4|631.5|631.1|2061
1655821010000|2022-06-21 14:16:50|631.8|631.5|632.1|631.7|632.1|631.7|631.8|631.5|2693
1655821020000|2022-06-21 14:17:00|632.2|631.8|632.8|632.5|632.8|632.5|632.2|631.8|0
1655821040000|2022-06-21 14:17:20|632.7|632.4|632.7|632.4|632.7|632.4|632.7|632.4|0
1655821050000|2022-06-21 14:17:30|632.6|632.3|633.5|633|633.6|633|632.4|632.2|2574
1655821060000|2022-06-21 14:17:40|633.6|633.1|633.8|633.3|634|633.3|633.6|633.1|1583
1655821070000|2022-06-21 14:17:50|633.9|633.4|633.9|633.6|633.9|633.6|633.9|633.4|0
1655821080000|2022-06-21 14:18:00|634.1|633.7|634.2|633.9|634.6|634.1|634.1|633.7|13926
1655821090000|2022-06-21 14:18:10|634.4|634|635|634.6|635|634.8|634.4|634|468
1655821100000|2022-06-21 14:18:20|634.9|634.5|634.5|634.2|634.9|634.5|634.4|633.9|3940
1655821110000|2022-06-21 14:18:30|634.4|634.1|634.1|633.7|634.4|634.1|634|633.7|3954
1655821120000|2022-06-21 14:18:40|634.2|633.6|634.2|633.7|634.2|633.7|633.9|633.5|1014
1655821130000|2022-06-21 14:18:50|634.1|633.6|634.1|633.7|634.1|633.7|633.8|633.4|3305
1655821140000|2022-06-21 14:19:00|634|633.6|633.7|633.4|634|633.6|633.7|633.3|204
1655821150000|2022-06-21 14:19:10|633.6|633.3|633.2|632.8|633.6|633.4|633.1|632.7|2327
1655821160000|2022-06-21 14:19:20|633.1|632.9|633.1|632.8|633.1|633|633.1|632.8|9
1655821170000|2022-06-21 14:19:30|633.2|632.9|632.9|632.5|633.2|633.1|632.9|632.5|1138
1655821180000|2022-06-21 14:19:40|633|632.6|633|632.6|633.1|632.7|632.8|632.5|4
1655821190000|2022-06-21 14:19:50|632.9|632.5|632.9|632.6|632.9|632.6|632.9|632.5|0
1655821200000|2022-06-21 14:20:00|632.8|632.5|632.7|632.3|632.8|632.5|632.7|632.3|2
1655821210000|2022-06-21 14:20:10|632.8|632.4|632.6|632.4|632.8|632.4|632.6|632.4|0
1655821220000|2022-06-21 14:20:20|632.5|632.3|632.5|632.1|632.6|632.4|632.5|632.1|5343
1655821230000|2022-06-21 14:20:30|632.6|632.2|632.5|632.2|632.6|632.2|632.5|632.2|0
1655821240000|2022-06-21 14:20:40|632.6|632.3|633.4|633|633.5|633|632.6|632.3|2972
1655821250000|2022-06-21 14:20:50|633.5|633.1|633.6|633.2|633.6|633.2|633.5|633.1|0
1655821260000|2022-06-21 14:21:00|633.7|633.3|634.2|633.6|634.2|633.6|633.7|633.3|0
1655821270000|2022-06-21 14:21:10|634||634||634||634||0
1655821280000|2022-06-21 14:21:20|634.2|633.9|634.2|633.8|634.3|633.9|634|633.7|89
1655821290000|2022-06-21 14:21:30|634.3|633.9|634.3|633.9|634.3|633.9|634.3|633.9|0
1655821300000|2022-06-21 14:21:40|634.2|633.8|634.2|633.9|634.2|633.9|634.2|633.8|0
1655821330000|2022-06-21 14:22:10|634.3|634|635|634.6|635|634.6|634.3|634|453
1655821340000|2022-06-21 14:22:20|635.2|634.8|635.1|634.8|635.4|635|634.8|634.5|10297
1655821350000|2022-06-21 14:22:30|635.3|635.2|635.4|635|635.5|635.2|635.3|634.9|10657
1655821360000|2022-06-21 14:22:40|635.3|634.9|635.1|634.8|635.3|634.9|635|634.7|133
1655821370000|2022-06-21 14:22:50|635.2|634.9|635.3|634.9|635.3|634.9|635.2|634.9|0
1655821390000|2022-06-21 14:23:10|635.2|635|635.1|634.8|635.3|635.2|635.1|634.7|6712
1655821400000|2022-06-21 14:23:20|635.2|634.9|635.3|634.9|635.3|634.9|635.2|634.9|426
1655821430000|2022-06-21 14:23:50|635.2|635.1|635.2|634.9|635.3|635.1|635.1|634.8|4840
1655821440000|2022-06-21 14:24:00|635.3|635|635.5|635.2|635.5|635.3|635.3|635|873
1655821460000|2022-06-21 14:24:20|635.6|635.3|635.1|634.7|635.6|635.4|635|634.7|6952
1655821470000|2022-06-21 14:24:30|634.9|634.6|635.1|634.7|635.1|634.8|634.9|634.6|0
1655821480000|2022-06-21 14:24:40|635.2|634.8|635.4|635.1|635.4|635.2|635.2|634.8|9829
1655821500000|2022-06-21 14:25:00|635.3|635.3|635.4|635.1|635.4|635.3|635.3|635|190
1655821510000|2022-06-21 14:25:10|635.3|635|635.2|635|635.3|635|635.2|634.9|0
1655821530000|2022-06-21 14:25:30|635.1|634.9|634.5|634.2|635.1|634.9|634.5|634.2|2426
1655821540000|2022-06-21 14:25:40|634.4|634.1|633.7|633.2|634.4|634.1|633.7|633.2|2885
1655821550000|2022-06-21 14:25:50|633.6|633.1|633.6|633.2|633.6|633.2|633.4|633|0
1655821560000|2022-06-21 14:26:00|633.7|633.1|633.9|633.6|634|633.7|633.7|633.1|1887
1655821570000|2022-06-21 14:26:10|634.1|633.7|634|633.6|634.3|633.9|634|633.6|2502
1655821580000|2022-06-21 14:26:20|633.9|633.7|633.9|633.6|634|633.8|633.9|633.6|34
1655821590000|2022-06-21 14:26:30|634||634||634||634||0
1655821630000|2022-06-21 14:27:10|633.9|633.5|633.6|633.2|633.9|633.5|633.5|633.2|610
1655821640000|2022-06-21 14:27:20|633.8|633.3|633.7|633.4|633.9|633.6|633.6|633.2|1494
1655821650000|2022-06-21 14:27:30|633.6|633.3|633.6|633.2|633.6|633.3|633.6|633.2|0
1655821660000|2022-06-21 14:27:40|633.7|633.3|633.5|633.2|633.7|633.3|633.5|633.1|0
1655821680000|2022-06-21 14:28:00|633.6|633.1|633|632.6|633.6|633.1|633|632.5|978
1655821690000|2022-06-21 14:28:10||632.5||632.5||632.5||632.5|0
1655821700000|2022-06-21 14:28:20|633.1|632.6|632.7|632.3|633.1|632.7|632.7|632.2|710
1655821710000|2022-06-21 14:28:30|632.6|632.4|632.5|632.3|632.6|632.4|632.5|632.3|426
1655821720000|2022-06-21 14:28:40|632.4|632.1|632.5|632.2|632.8|632.4|632.4|632.1|930
1655821730000|2022-06-21 14:28:50|632.4|632.1|632.1|631.7|632.4|632.2|632.1|631.7|9548
1655821770000|2022-06-21 14:29:30|632.2|631.8|632.7|632.3|632.7|632.3|632.2|631.8|4047
1655821780000|2022-06-21 14:29:40||632.2||632.2||632.2||632.2|0
1655821790000|2022-06-21 14:29:50|632.8|632.3|633.5|632.9|633.6|632.9|632.8|632.3|1035
1655821800000|2022-06-21 14:30:00||633||633||633||633|0
1655821810000|2022-06-21 14:30:10|633.4||633.4||633.4||633.4||0
1655821820000|2022-06-21 14:30:20||633.1||633.1||633.1||633.1|0
1655821830000|2022-06-21 14:30:30|633.3|632.5|631.9|631.5|633.3|633|631.9|631.5|36415
1655821840000|2022-06-21 14:30:40|631.8|631.6|632.5|632.1|632.5|632.1|631.8|631.5|3863
1655821850000|2022-06-21 14:30:50|632.6|632.2|632.9|632.4|633|632.6|632.6|632.1|1762
1655821860000|2022-06-21 14:31:00|633.1|632.6|633.1|632.6|633.2|632.7|633.1|632.6|426
1655821890000|2022-06-21 14:31:30|632.9|632.4|631.9|631.5|632.9|632.4|631.8|631.3|5649
1655821900000|2022-06-21 14:31:40|632|631.6|631.7|631.4|632|631.6|631.7|631.4|449
1655821910000|2022-06-21 14:31:50|631.6|631.1|632|631.4|632|631.5|631.4|631|4078
1655821920000|2022-06-21 14:32:00|631.9|631.5|632|631.5|632|631.5|631.9|631.5|0
1655821930000|2022-06-21 14:32:10|632.1|631.7|632.3|631.8|632.3|631.9|632.1|631.7|495
1655821940000|2022-06-21 14:32:20|632.4||632.3||632.4||632.3||0
1655821950000|2022-06-21 14:32:30|632.4|632|632.6|632.2|632.6|632.2|632.4|632|37
1655821960000|2022-06-21 14:32:40|632.7|632.3|633|632.4|633|632.4|632.7|632.3|0
1655821970000|2022-06-21 14:32:50|633.1|632.5|633.4|632.8|633.4|632.8|633.1|632.5|0
1655821980000|2022-06-21 14:33:00|633.2|632.6|633.1|632.6|633.2|632.6|633|632.6|521
1655822000000|2022-06-21 14:33:20|632.9||632.9||632.9||632.9||0
1655822010000|2022-06-21 14:33:30|633.1|632.7|633.4|632.9|633.6|633.1|633.1|632.7|427
1655822020000|2022-06-21 14:33:40|633.3|632.8|632.9|632.5|633.3|632.9|632.8|632.4|2368
1655822030000|2022-06-21 14:33:50|632.8|632.4|633.1|632.8|633.2|632.8|632.8|632.4|1695
1655822040000|2022-06-21 14:34:00|633|632.7|632.8|632.4|633|632.7|632.8|632.4|7
1655822050000|2022-06-21 14:34:10|632.7|632.2|632.4|632.1|632.7|632.2|632.4|631.9|523
1655822060000|2022-06-21 14:34:20|632.3|631.9|632.1|631.6|632.3|631.9|632|631.6|434
1655822070000|2022-06-21 14:34:30|632|631.5|631.9|631.5|632.1|631.9|631.6|631.1|2030
1655822090000|2022-06-21 14:34:50|632|631.6|631.6|631.4|632.1|631.9|631.6|631.4|4205
1655822100000|2022-06-21 14:35:00|631.5|631.2|631.4|631.1|631.5|631.2|631.4|631.1|380
1655822120000|2022-06-21 14:35:20|631.3||631.4||631.4||631.3||0
1655822130000|2022-06-21 14:35:30|631.5|631.2|631.5|631.2|631.6|631.3|631.5|631.1|583
1655822140000|2022-06-21 14:35:40|631.6|631.3|631.8|631.4|631.9|631.6|631.6|631.3|2296
1655822150000|2022-06-21 14:35:50|631.7||631.7||631.7||631.7||0
1655822160000|2022-06-21 14:36:00|631.6|631.3|631.4|631.1|631.6|631.3|630.8|630.3|16122
1655822170000|2022-06-21 14:36:10|631.5|630.9|631.7|631.2|631.7|631.2|631.5|630.9|0
1655822180000|2022-06-21 14:36:20|631.6|631.4|631.7|631.2|631.7|631.4|631.5|631.2|60
1655822200000|2022-06-21 14:36:40|631.6|631.1|631.2|630.9|631.6|631.1|631.2|630.9|793
1655822210000|2022-06-21 14:36:50|631.1|630.8|630.8|630.5|631.1|630.8|630.8|630.4|3494
1655822220000|2022-06-21 14:37:00||630.4||630.4||630.4||630.3|0
1655822230000|2022-06-21 14:37:10|630.7||630.7||630.8||630.7||0
1655822240000|2022-06-21 14:37:20|630.8|630.5|630.7|630.4|630.9|630.6|630.7|630.4|674
1655822260000|2022-06-21 14:37:40|630.8|630.5|631.1|630.8|631.2|630.9|630.8|630.5|660
1655822270000|2022-06-21 14:37:50|631.2|630.9|631.2|630.9|631.3|631|631.2|630.8|228
1655822280000|2022-06-21 14:38:00|631.3|631|631.7|631.3|631.7|631.4|631.2|631|1565
1655822290000|2022-06-21 14:38:10|631.8|631.4|631.6|631.3|631.9|631.6|631.6|631.2|1187
1655822300000|2022-06-21 14:38:20|631.7|631.4|631.8|631.6|631.8|631.6|631.7|631.4|42
1655822310000|2022-06-21 14:38:30|631.9|631.7|631.9|631.5|632.1|631.7|631.8|631.4|812
1655822330000|2022-06-21 14:38:50|631.8||631.8||631.8||631.8||0
1655822340000|2022-06-21 14:39:00|631.7||631.7||631.7||631.7||0
1655822360000|2022-06-21 14:39:20|631.6|631.4|631.3|631|631.6|631.4|631.2|630.9|2825
1655822370000|2022-06-21 14:39:30||631.1||631||631.1||631|0
1655822400000|2022-06-21 14:40:00|631.2|631.2|631.1|630.6|631.2|631.2|631.1|630.6|521
1655822410000|2022-06-21 14:40:10|631|630.7|631.5|631.1|631.5|631.1|631|630.7|2389
1655822430000|2022-06-21 14:40:30||631.2||631.2||631.2||631.1|0
1655822450000|2022-06-21 14:40:50|631.4|631.1|631.5|631.2|631.5|631.2|631.4|631.1|1000
1655822460000|2022-06-21 14:41:00|631.6|631.3|631.7|631.4|631.8|631.5|631.4|631.3|3126
1655822470000|2022-06-21 14:41:10|631.6|631.3|631.4|630.9|631.6|631.3|631|630.7|1854
1655822480000|2022-06-21 14:41:20|631.3|631|631|630.5|631.3|631|630.9|630.5|674
1655822490000|2022-06-21 14:41:30|630.9|630.6|630.8|630.4|630.9|630.6|630.6|630.2|1170
1655822500000|2022-06-21 14:41:40|630.9|630.8|630.8|630.6|630.9|630.8|630.8|630.5|1971
1655822510000|2022-06-21 14:41:50|630.9|630.5|630.7|630.5|630.9|630.7|630.7|630.5|390
1655822520000|2022-06-21 14:42:00|630.8|630.6|630.7|630.5|630.8|630.6|630.7|630.5|281
1655822530000|2022-06-21 14:42:10|630.8|630.6|630.6|630.3|630.8|630.6|630.6|630.3|1170
1655822540000|2022-06-21 14:42:20|630.5|630.4|630.6|630.3|630.7|630.4|630.4|630.3|1706
1655822550000|2022-06-21 14:42:30|630.7||630.7||630.7||630.6||0
1655822560000|2022-06-21 14:42:40|630.6||630.6||630.6||630.5||0
1655822590000|2022-06-21 14:43:10|630.5|630.4|630.6|630.3|630.6|630.4|630.4|630.2|1018
1655822600000|2022-06-21 14:43:20|630.7|630.4|630.8|630.7|630.8|630.7|630.6|630.4|17386
1655822610000|2022-06-21 14:43:30||630.6||630.6||630.6||630.6|0
1655822620000|2022-06-21 14:43:40|631|630.7|631.1|630.7|631.1|630.7|631|630.7|455
1655822630000|2022-06-21 14:43:50|630.9||631||631.1||630.9||23
1655822640000|2022-06-21 14:44:00|631.1|630.8|631.4|630.9|631.4|630.9|631.1|630.7|0
1655822650000|2022-06-21 14:44:10|631.3|630.7|630.6|630.5|631.3|630.7|630.6|630.5|3420
1655822660000|2022-06-21 14:44:20|630.5|630.3|630.6|630.3|630.6|630.5|630.5|630.2|1872
1655822680000|2022-06-21 14:44:40||630.4||630.3||630.4||630.3|0
1655822690000|2022-06-21 14:44:50|630.5|630.4|630.3|630|630.5|630.4|630.3|630|1235
1655822700000|2022-06-21 14:45:00|630.2|630.1|629.8|629.3|630.3|630.1|629.6|629.1|42077
1655822710000|2022-06-21 14:45:10|629.7|629.4|630.4|630|630.4|630.1|629.7|629.4|6026
1655822720000|2022-06-21 14:45:20|630.2|629.9|630.6|630.3|630.7|630.3|630.1|629.9|7980
1655822730000|2022-06-21 14:45:30|630.5|630.2|630.9|630.5|630.9|630.5|630.5|630.2|3657
1655822740000|2022-06-21 14:45:40|630.8|630.6|630.9|630.6|630.9|630.6|630.7|630.4|3508
1655822750000|2022-06-21 14:45:50|630.8|630.7|631.2|630.8|631.2|630.9|630.8|630.6|1012
1655822760000|2022-06-21 14:46:00|631.3|630.9|631.8|631.4|631.8|631.4|631.3|630.9|0
1655822770000|2022-06-21 14:46:10|631.9|631.5|632.6|632.1|632.6|632.1|631.9|631.5|0
1655822780000|2022-06-21 14:46:20|632.5||632.4||632.5||632.4||0
1655822790000|2022-06-21 14:46:30|632.3|632|632.1|631.8|632.3|632|632|631.8|1789
1655822800000|2022-06-21 14:46:40|632.2||632.2||632.4||632.2||0
1655822810000|2022-06-21 14:46:50||631.9||631.9||631.9||631.9|0
1655822830000|2022-06-21 14:47:10|632.4|632|632|631.8|632.4|632|632|631.8|5345
1655822840000|2022-06-21 14:47:20|632.1|631.9|632.2|631.8|632.3|631.9|632.1|631.8|1952
1655822850000|2022-06-21 14:47:30|632.1|631.9|632.3|631.9|632.3|631.9|632.1|631.9|0
1655822860000|2022-06-21 14:47:40|632.4|632|632.6|632.2|632.6|632.2|632.3|632|0
1655822870000|2022-06-21 14:47:50|632.7|632.3|632.9|632.5|633|632.5|632.7|632.3|0
1655822880000|2022-06-21 14:48:00|632.8|632.6|632.8|632.5|632.9|632.6|632.8|632.5|0
1655822890000|2022-06-21 14:48:10|632.7|632.4|632|631.8|632.8|632.4|632|631.5|3421
1655822900000|2022-06-21 14:48:20|632.1|631.9|632.2|631.8|632.2|631.9|632.1|631.8|2475
1655822910000|2022-06-21 14:48:30|632.1|631.7|632|631.6|632.1|631.7|632|631.6|72
1655822920000|2022-06-21 14:48:40|632.1|631.8|632.6|632.3|632.7|632.4|632.1|631.8|2693
1655822930000|2022-06-21 14:48:50|632.7|632.4|632.8|632.5|632.9|632.5|632.6|632.4|0
1655822940000|2022-06-21 14:49:00|632.9|632.6|633.2|632.7|633.2|632.7|632.9|632.6|0
1655822950000|2022-06-21 14:49:10|633.1|632.6|633|632.5|633.1|632.6|632.9|632.5|908
1655822960000|2022-06-21 14:49:20|633.1|632.7|633.5|633|633.5|633|633.1|632.7|0
1655822970000|2022-06-21 14:49:30|633.7|633.3|633.6|633.1|633.8|633.4|633.2|633|6208
1655822980000|2022-06-21 14:49:40|633.5||633.5||633.5||633.5||0
1655822990000|2022-06-21 14:49:50||633.2||633.2||633.2||633.2|0
1655823000000|2022-06-21 14:50:00|633.4|633.4|633.5|633.2|633.5|633.4|633.3|633|1323
1655823010000|2022-06-21 14:50:10||633.4||633.2||633.4||633.2|656
1655823020000|2022-06-21 14:50:20|633.6|633.5|633.1|632.7|633.6|633.5|633|632.7|7645
1655823030000|2022-06-21 14:50:30|633.2|632.8|633.1|632.8|633.2|632.8|633.1|632.7|0
1655823040000|2022-06-21 14:50:40|633|632.7|633|632.7|633.1|632.7|632.9|632.6|0
1655823050000|2022-06-21 14:50:50|632.9|632.6|633|632.7|633.1|632.8|632.8|632.5|672
1655823060000|2022-06-21 14:51:00||632.6||632.6||632.6||632.6|0
1655823070000|2022-06-21 14:51:10|633.1|632.7|632.6|632.3|633.1|632.7|632.6|632.3|1306
1655823080000|2022-06-21 14:51:20|632.7||632.7||632.7||632.7||0
1655823090000|2022-06-21 14:51:30|632.6||632.5||632.6||632.5||893
1655823100000|2022-06-21 14:51:40|632.4|632.1|632.4|632.2|632.4|632.2|632.4|632|148
1655823110000|2022-06-21 14:51:50|632.3|632|632.3|632|632.3|632|632.3|632|403
1655823120000|2022-06-21 14:52:00|632.4|632.1|632.3|632.2|632.4|632.2|632.3|632.1|1008
1655823130000|2022-06-21 14:52:10|632.2|632|632.2|632|632.2|632|632.2|631.7|123
1655823140000|2022-06-21 14:52:20|632.3|632.1|632.7|632.5|632.7|632.5|632.3|632.1|885
1655823150000|2022-06-21 14:52:30||632.6||632.5||632.6||632.5|27
1655823180000|2022-06-21 14:53:00|632.6|632.4|632.6|632.3|632.6|632.4|632.5|632.2|916
1655823190000|2022-06-21 14:53:10|632.5||632.5||632.5||632.5||0
1655823210000|2022-06-21 14:53:30|632.6|632.4|632.7|632.3|632.7|632.4|632.6|632.3|1490
1655823220000|2022-06-21 14:53:40|632.6||632.6||632.6||632.6||0
1655823230000|2022-06-21 14:53:50|632.5|632.2|632.4|632|632.5|632.2|631.8|631.6|12782
1655823240000|2022-06-21 14:54:00|632.3|632.2|632.3|632.2|632.3|632.2|632.3|632.2|0
1655823250000|2022-06-21 14:54:10|632.5|632.3|632.5|632.3|632.5|632.3|632.4|632.2|499
1655823260000|2022-06-21 14:54:20|632.6|632.4|632.6|632.4|632.8|632.5|632.6|632.3|3181
1655823280000|2022-06-21 14:54:40|632.5|632.3|632.6|632.3|632.6|632.3|632.5|632.3|930
1655823300000|2022-06-21 14:55:00|632.7|632.6|632.8|632.5|632.9|632.6|632.6|632.3|2459
1655823310000|2022-06-21 14:55:10||632.4||632.5||632.5||632.4|0
1655823330000|2022-06-21 14:55:30||632.6||632.6||632.6||632.6|0
1655823340000|2022-06-21 14:55:40|632.9|632.7|632.8|632.7|633|632.7|632.8|632.6|684
1655823350000|2022-06-21 14:55:50|632.7|632.6|632.7|632.6|632.7|632.6|632.7|632.6|8847
1655823370000|2022-06-21 14:56:10|632.6|632.5|632.3|632.2|632.6|632.5|632.3|632.2|13229
1655823380000|2022-06-21 14:56:20|632.2|632.1|632.3|632.1|632.3|632.2|632.2|632.1|724
1655823390000|2022-06-21 14:56:30|632.2|631.9|632.2|631.8|632.2|631.9|632.2|631.8|289
1655823400000|2022-06-21 14:56:40|632.1||632.1||632.1||632.1||0
1655823420000|2022-06-21 14:57:00|632|631.6|631.9|631.7|632.1|631.8|631.9|631.3|4535
1655823430000|2022-06-21 14:57:10||631.8||631.8||631.8||631.8|0
1655823450000|2022-06-21 14:57:30|632|631.9|632.4|632|632.4|632.1|632|631.9|2513
1655823470000|2022-06-21 14:57:50|632.3|632.2|632.2|632|632.3|632.2|632.2|632|35
1655823480000|2022-06-21 14:58:00|632.6|632.1|632.9|632.6|632.9|632.6|632.5|632.1|16656
1655823490000|2022-06-21 14:58:10|632.8|632.5|632.7|632.5|632.8|632.5|632.7|632.5|2000
1655823500000|2022-06-21 14:58:20|632.8|632.6|632.8|632.6|632.8|632.7|632.8|632.6|714
1655823510000|2022-06-21 14:58:30|632.7|632.5|632.4|632.1|632.7|632.5|632.4|632.1|2330
1655823520000|2022-06-21 14:58:40||632||632||632||632|0
1655823530000|2022-06-21 14:58:50|632.6|632.1|632.6|632.2|632.7|632.4|632.6|632.1|8738
1655823540000|2022-06-21 14:59:00|632.5|632.1|632.3|632.2|632.5|632.3|632.3|632|3
1655823550000|2022-06-21 14:59:10|632.6|632.3|632.7|632.4|632.7|632.4|632.6|632.3|7482
1655823560000|2022-06-21 14:59:20|632.8|632.5|633|632.7|633|632.7|632.8|632.5|2176
1655823570000|2022-06-21 14:59:30|633.1|632.8|633.2|632.9|633.3|632.9|633.1|632.8|0
1655823580000|2022-06-21 14:59:40|633.1|632.8|633.1|632.8|633.3|633|632.7|632.6|7241
1655823590000|2022-06-21 14:59:50|633|632.7|632.9|632.6|633|632.7|632.9|632.6|0
1655823600000|2022-06-21 15:00:00|632.8|632.7|633.2|633|633.3|633|632.7|632.4|7262
1655823610000|2022-06-21 15:00:10|633.4|633.2|633.4|633.2|633.6|633.3|633.4|633.2|551
1655823620000|2022-06-21 15:00:20|633.5||633.5||633.5||633.5||0
1655823630000|2022-06-21 15:00:30||633.4||633.2||633.4||633.2|102
1655823650000|2022-06-21 15:00:50||633.3||633.3||633.3||633.3|0
1655823660000|2022-06-21 15:01:00|633.4|633.2|633.2|632.9|633.4|633.2|633.1|632.8|21796
1655823670000|2022-06-21 15:01:10|633.3|633|633.5|633.2|633.5|633.2|633.3|633|5105
1655823710000|2022-06-21 15:01:50|633.6|633.3|633.7|633.4|633.7|633.5|633.6|633.3|643
1655823720000|2022-06-21 15:02:00|633.6|633.3|633.3|633.1|633.6|633.3|633.3|633.1|358
1655823730000|2022-06-21 15:02:10|633.2|633|633.2|632.8|633.3|633|633.1|632.7|1251
1655823740000|2022-06-21 15:02:20|633.1|632.9|633|632.8|633.1|632.9|633|632.7|0
1655823750000|2022-06-21 15:02:30|633.1|632.9|633.2|633|633.4|633.2|633.1|632.9|4239
1655823760000|2022-06-21 15:02:40|633.4|633.1|633.3|633.1|633.4|633.2|633.3|633|550
1655823780000|2022-06-21 15:03:00|633.2|633|632.8|632.5|633.2|633|632.8|632.5|6717
1655823800000|2022-06-21 15:03:20|632.7|632.4|632.7|632.5|632.8|632.6|632.7|632.4|1870
1655823810000|2022-06-21 15:03:30||632.6||632.6||632.6||632.6|0
1655823820000|2022-06-21 15:03:40||632.5||632.5||632.5||632.5|30
1655823840000|2022-06-21 15:04:00|632.6|632.4|632.6|632.5|632.6|632.5|632.6|632.4|422
1655823850000|2022-06-21 15:04:10|632.7|632.6|632.7|632.5|632.7|632.6|632.6|632.5|1799
1655823860000|2022-06-21 15:04:20|632.8|632.6|632.8|632.5|632.8|632.7|632.7|632.5|3413
1655823870000|2022-06-21 15:04:30|632.9|632.6|633|632.8|633.2|632.8|632.9|632.6|1077
1655823880000|2022-06-21 15:04:40||632.7||632.8||632.8||632.7|0
1655823890000|2022-06-21 15:04:50|632.9|632.7|632.9|632.7|633|632.8|632.8|632.7|2694
1655823910000|2022-06-21 15:05:10|632.8|632.6|632.6|632.5|632.8|632.6|632.6|632.5|2155
1655823920000|2022-06-21 15:05:20|632.5|632.4|632.6|632.4|632.6|632.4|632.5|632.4|2368
1655823930000|2022-06-21 15:05:30|632.7|632.5|632.6|632.4|632.7|632.5|632.6|632.4|231
1655823950000|2022-06-21 15:05:50|632.5|632.3|632.4|632.2|632.5|632.3|632.1|631.8|32075
1655823960000|2022-06-21 15:06:00|632.5|632.3|632.5|632.3|632.6|632.3|632.5|632.3|0
1655823970000|2022-06-21 15:06:10|632.4|632.2|632.1|631.8|632.4|632.2|632.1|631.8|1237
1655823980000|2022-06-21 15:06:20|632.2|631.9|632.3|632|632.4|632|632.2|631.9|476
1655823990000|2022-06-21 15:06:30|632.2|631.9|632|631.9|632.2|631.9|632|631.9|1208
1655824010000|2022-06-21 15:06:50|631.9|631.8|631.9|631.7|631.9|631.8|631.9|631.7|1305
1655824020000|2022-06-21 15:07:00|631.8|631.6|631.8|631.6|631.8|631.6|631.7|631.6|1559
1655824030000|2022-06-21 15:07:10|631.7|631.5|631.6|631.4|631.7|631.5|631.6|631.3|318
1655824040000|2022-06-21 15:07:20|631.7|631.3|631.6|631.4|631.7|631.4|631.6|631.3|435
1655824050000|2022-06-21 15:07:30|631.7|631.5|631.7|631.6|631.7|631.6|631.7|631.4|592
1655824070000|2022-06-21 15:07:50|631.8|631.7|632|631.8|632|631.8|631.8|631.7|1380
1655824090000|2022-06-21 15:08:10||631.9||631.9||631.9||631.9|0
1655824100000|2022-06-21 15:08:20||631.8||631.8||631.8||631.7|2239
1655824120000|2022-06-21 15:08:40|631.9|631.7|632|631.7|632|631.7|631.9|631.7|217
1655824150000|2022-06-21 15:09:10|631.9|631.6|631.6|631.4|631.9|631.6|631.5|631.3|547
1655824160000|2022-06-21 15:09:20||631.5||631.5||631.5||631.5|0
1655824210000|2022-06-21 15:10:10|631.5|631.4|631.4|631.2|631.5|631.4|631.4|631.2|5247
1655824220000|2022-06-21 15:10:20|631.5|631.3|631.4|631.3|631.5|631.3|631.4|631.3|0
1655824240000|2022-06-21 15:10:40|||||||||1171
1655824250000|2022-06-21 15:10:50|||||||||725
1655824270000|2022-06-21 15:11:10|631.3|631.2|631.4|631.2|631.4|631.3|631.3|631.2|6062
1655824280000|2022-06-21 15:11:20|631.3||631.3||631.3||631.3||0
1655824290000|2022-06-21 15:11:30|631.2|631.1|631.3|631.2|631.3|631.2|631.2|631.1|26455
1655824300000|2022-06-21 15:11:40|631.4|631.3|631.5|631.2|631.6|631.4|631.4|631.2|3882
1655824320000|2022-06-21 15:12:00|631.4||631.3||631.4||631.3||0
1655824330000|2022-06-21 15:12:10||631.1||631.1||631.1||631.1|665
1655824340000|2022-06-21 15:12:20|631.2|631.2|631.2|631.1|631.2|631.2|631.2|631.1|99
1655824360000|2022-06-21 15:12:40|631.1|631|631.1|630.9|631.2|631|631.1|630.9|1352
1655824370000|2022-06-21 15:12:50|631|630.8|630.6|630.4|631|630.8|630.6|630.3|1344
1655824380000|2022-06-21 15:13:00||630.5||630.5||630.5||630.5|0
1655824390000|2022-06-21 15:13:10||630.4||630.4||630.4||630.4|28
1655824400000|2022-06-21 15:13:20|630.7|630.5|630.7|630.4|630.8|630.6|630.5|630.4|10778
1655824410000|2022-06-21 15:13:30|630.8|630.5|630.8|630.5|630.8|630.6|630.8|630.5|1526
1655824420000|2022-06-21 15:13:40||630.6||630.7||630.7||630.6|0
1655824440000|2022-06-21 15:14:00|630.9|630.8|630.9|630.7|630.9|630.8|630.9|630.7|936
1655824450000|2022-06-21 15:14:10|631||631||631||631||0
1655824460000|2022-06-21 15:14:20|631.1|630.8|631.4|631.2|631.4|631.2|631.1|630.8|2968
1655824470000|2022-06-21 15:14:30|631.3||631.3||631.3||631.3||0
1655824480000|2022-06-21 15:14:40|631.4||631.3||631.4||631.3||83
1655824500000|2022-06-21 15:15:00|631.2|631.1|631.1|631|631.3|631.1|631.1|631|1753
1655824510000|2022-06-21 15:15:10|631|630.9|631|630.7|631|630.9|631|630.6|285
1655824520000|2022-06-21 15:15:20|630.9|630.6|630.9|630.6|630.9|630.7|630.9|630.6|0
1655824540000|2022-06-21 15:15:40|631|630.7|631.1|630.8|631.1|630.9|631|630.7|2289
1655824550000|2022-06-21 15:15:50|631.2|630.9|631.4|631.1|631.4|631.1|631.1|630.9|811
1655824560000|2022-06-21 15:16:00||631.2||631.3||631.3||631.2|0
1655824580000|2022-06-21 15:16:20|631.5|631.4|631.5|631.4|631.6|631.5|631.5|631.3|4487
1655824590000|2022-06-21 15:16:30|631.6|631.5|631.6|631.5|631.6|631.5|631.6|631.4|100
1655824600000|2022-06-21 15:16:40|631.5|631.4|631.6|631.4|631.6|631.4|631.5|631.4|2138
1655824610000|2022-06-21 15:16:50||631.5||631.5||631.5||631.5|0
1655824620000|2022-06-21 15:17:00|631.5|631.4|631.5|631.4|631.6|631.4|631.5|631.4|60
1655824630000|2022-06-21 15:17:10|631.6||631.6||631.6||631.6||0
1655824640000|2022-06-21 15:17:20|||||||||142
1655824650000|2022-06-21 15:17:30|631.5|631.3|631.5|631.2|631.5|631.3|631.4|631.2|1602
1655824660000|2022-06-21 15:17:40|631.4||631.3||631.4||631.3||94
1655824670000|2022-06-21 15:17:50|631.4|631.3|631.4|631.3|631.4|631.3|631.4|631.2|492
1655824680000|2022-06-21 15:18:00|631.5|631.4|631.6|631.3|631.6|631.4|631.4|631.3|4849
1655824700000|2022-06-21 15:18:20|631.5|631.4|631.5|631.2|631.6|631.4|631.5|631.2|52
1655824710000|2022-06-21 15:18:30||631.3||631.3||631.3||631.3|0
1655824720000|2022-06-21 15:18:40|631.6|631.4|631.5|631.4|631.6|631.4|631.5|631.4|447
1655824740000|2022-06-21 15:19:00|631.6|631.5|631.8|631.6|631.8|631.7|631.6|631.5|8202
1655824760000|2022-06-21 15:19:20|631.9|631.7|631.9|631.8|631.9|631.8|631.9|631.6|2568
1655824770000|2022-06-21 15:19:30|632|631.9|632|631.8|632|631.9|631.9|631.8|4129
1655824800000|2022-06-21 15:20:00|632.1|631.9|631.5|631.1|632.1|631.9|631.3|631|15507
1655824810000|2022-06-21 15:20:10|631.4|631.2|631.4|631.1|631.4|631.2|631.2|631|3057
1655824820000|2022-06-21 15:20:20|631.5|631.2|631.5|631.2|631.5|631.2|631.5|631.2|806
1655824830000|2022-06-21 15:20:30||631.3||631.3||631.3||631.3|0
1655824840000|2022-06-21 15:20:40|631.4|631.2|631.1|630.8|631.4|631.2|630.8|630.5|10574
1655824850000|2022-06-21 15:20:50|631||631||631||631||0
1655824860000|2022-06-21 15:21:00|630.9|630.7|630.5|630.3|630.9|630.7|630.4|630.1|2646
1655824870000|2022-06-21 15:21:10||630.2||630.2||630.2||630.2|0
1655824880000|2022-06-21 15:21:20|630.4|630.1|630.4|630.2|630.4|630.2|630.4|630.1|0
1655824890000|2022-06-21 15:21:30|630.3|628.3|629.9|629.6|630.3|630|629.4|628.3|74666
1655824900000|2022-06-21 15:21:40|629.8|629.5|629.3|628.9|629.8|629.5|629.2|628.9|3964
1655824910000|2022-06-21 15:21:50|629.2|628.7|629|628.7|629.2|628.8|629|628.6|849
1655824920000|2022-06-21 15:22:00|629.1|628.8|629.3|628.9|629.5|629|629.1|628.8|2640
1655824930000|2022-06-21 15:22:10|629.2|629|629.3|629|629.3|629.2|629.2|629|9
1655824940000|2022-06-21 15:22:20|629.2|628.9|629|628.8|629.2|628.9|628.6|628.3|1841
1655824950000|2022-06-21 15:22:30|629.1|628.9|628.9|628.7|629.1|628.9|628.9|628.7|1122
1655824960000|2022-06-21 15:22:40|628.8|628.4|628.8|628.6|628.8|628.6|628.7|628.4|1181
1655824970000|2022-06-21 15:22:50|628.7|628.4|628.6|628.4|628.8|628.6|628.6|628.4|1536
1655824980000|2022-06-21 15:23:00|628.5|628.5|629|628.6|629|628.8|628.5|628.4|7403
1655824990000|2022-06-21 15:23:10|628.9|628.7|628.9|628.7|628.9|628.7|628.9|628.6|3
1655825000000|2022-06-21 15:23:20|628.8|628.8|628.9|628.5|628.9|628.8|628.7|628.5|1581
1655825010000|2022-06-21 15:23:30|628.8||628.7||628.8||628.6||0
1655825020000|2022-06-21 15:23:40|628.6|628.4|628.6|628.4|628.7|628.4|628.6|628.4|266
1655825030000|2022-06-21 15:23:50|628.5|628.5|628.4|628.2|628.5|628.5|628.4|628.2|358
1655825040000|2022-06-21 15:24:00|628.3|628.1|628.1|627.8|628.5|628.2|627.8|627.6|4591
1655825060000|2022-06-21 15:24:20|628.2|627.9|628.2|627.9|628.2|628|628.1|627.9|491
1655825070000|2022-06-21 15:24:30|628.1|628|628|627.6|628.1|628|627.8|627.4|333
1655825080000|2022-06-21 15:24:40|627.9||627.9||627.9||627.9||0
1655825090000|2022-06-21 15:24:50|627.8|627.7|628.2|628|628.2|628|627.8|627.4|3439
1655825100000|2022-06-21 15:25:00|628.3|628.1|628.5|628.2|628.6|628.3|628.3|628.1|1103
1655825110000|2022-06-21 15:25:10|628.6|628.3|629.5|629.2|629.5|629.2|628.6|628.3|2012
1655825120000|2022-06-21 15:25:20|629.4|629.3|629.6|629.3|629.7|629.3|629.4|629.3|0
1655825130000|2022-06-21 15:25:30|629.7|629.4|629.8|629.5|629.8|629.5|629.5|629.3|80
1655825140000|2022-06-21 15:25:40|629.9|629.6|630|629.5|630|629.6|629.6|629.3|7942
1655825150000|2022-06-21 15:25:50|629.9|629.6|629.9|629.7|630.2|629.9|629.9|629.5|8531
1655825160000|2022-06-21 15:26:00|630|629.6|629.6|629.2|630|629.8|629.6|629.1|1370
1655825170000|2022-06-21 15:26:10||629.3||629.3||629.3||629.3|0
1655825190000|2022-06-21 15:26:30|629.5|629.4|629.6|629.3|629.6|629.4|629.4|629.3|2794
1655825210000|2022-06-21 15:26:50|629.7|629.6|630.4|630|630.4|630|629.7|629.4|5343
1655825220000|2022-06-21 15:27:00|630.3|630.1|630.4|630.2|630.4|630.2|630.2|630|91
1655825230000|2022-06-21 15:27:10|630.3|630.3|630.5|630.2|630.6|630.3|630.3|630.2|2526
1655825240000|2022-06-21 15:27:20|630.6|630.1|630.5|630.3|630.6|630.3|630.4|630.1|9295
1655825250000|2022-06-21 15:27:30|630.6|630.4|630|629.7|630.6|630.4|630|629.7|5207
1655825260000|2022-06-21 15:27:40|630.1|629.8|630.2|629.8|630.2|629.9|630.1|629.6|440
1655825270000|2022-06-21 15:27:50|630.1|629.7|630.1|629.8|630.2|629.8|630.1|629.7|0
1655825300000|2022-06-21 15:28:20|630.2|630|630.2|629.9|630.5|630.1|630.2|629.9|2448
1655825310000|2022-06-21 15:28:30||630||630||630||629.9|80
1655825320000|2022-06-21 15:28:40|630.3|630.1|630.4|630.2|630.6|630.3|630.3|630.1|689
1655825330000|2022-06-21 15:28:50||630.3||630.2||630.3||630.2|10
1655825340000|2022-06-21 15:29:00|630.5|630.3|630.6|630.4|630.8|630.4|630.5|630.3|2888
1655825350000|2022-06-21 15:29:10|630.7|630.5|630.9|630.7|630.9|630.7|630.6|630.4|646
1655825360000|2022-06-21 15:29:20|630.8|630.6|630.6|630.2|630.8|630.6|630.6|630.2|8633
1655825370000|2022-06-21 15:29:30|630.5|630.1|630.5|630.3|630.6|630.3|630.5|630.1|293
1655825380000|2022-06-21 15:29:40|630.6|629.6|630|629.7|630.6|629.7|630|629.5|12274
1655825390000|2022-06-21 15:29:50|629.9|629.6|629.5|629.1|630|629.6|629.5|629.1|7
1655881200000|2022-06-22 07:00:00|623.9|623.4|623.9|623|624|623.5|623.5|623|180
1655881210000|2022-06-22 07:00:10|623.8|622.7|622.9|621.9|623.8|622.7|622.6|621.5|7615
1655881220000|2022-06-22 07:00:20|622.8|622|624|623.3|624|623.3|622.8|621.9|5405
1655881230000|2022-06-22 07:00:30|624.5|623.4|624.4|623.6|624.7|624.2|624.2|623|7250
1655881240000|2022-06-22 07:00:40|624.5|623.7|625.1|624.3|625.2|624.7|624.5|623.7|11177
1655881250000|2022-06-22 07:00:50|625.2|624.2|624.6|623.7|625.2|624.5|624.5|623.5|2162
1655881260000|2022-06-22 07:01:00|624.7|623.8|625.3|624.5|625.4|624.6|624.7|623.8|7751
1655881270000|2022-06-22 07:01:10|625.2|624.4|624.6|623.9|625.2|624.4|624.6|623.7|0
1655881280000|2022-06-22 07:01:20|624.5|623.8|624.1|623.1|624.5|623.8|624.1|623.1|0
1655881290000|2022-06-22 07:01:30|624|623|624.4|623.4|624.9|623.6|622.5|621.5|8996
1655881300000|2022-06-22 07:01:40|624.3|623.3|624.2|623.1|624.3|623.3|624.2|623.1|0
1655881320000|2022-06-22 07:02:00|624.1|623|623.1|622.1|624.1|623|622.5|621.4|0
1655881330000|2022-06-22 07:02:10|623|622|622|621|623|622|622|621|0
1655881340000|2022-06-22 07:02:20|621.9|621.1|622.1|621.1|622.1|621.1|621.8|621.1|0
1655881350000|2022-06-22 07:02:30|622|621|621.4|620.2|622.1|621.1|620.9|620|4200
1655881360000|2022-06-22 07:02:40|621.3|620.1|621.5|620.3|621.5|620.4|621|620|560
1655881370000|2022-06-22 07:02:50|621.4|620.2|621.5|620.4|622.1|620.8|621|620|0
1655881380000|2022-06-22 07:03:00|621.4|620.3|621.4|620.1|623|621.6|621.2|620|845
1655881390000|2022-06-22 07:03:10|621.3|620|622.2|620.9|622.3|621|621.3|620|1
1655881400000|2022-06-22 07:03:20|622.1|620.8|621.9|620.6|622.7|621.5|621.7|620.5|4000
1655881410000|2022-06-22 07:03:30|621.8||621.4||621.8||621.3||0
1655881420000|2022-06-22 07:03:40|621.5|620.7|621.6|620.7|621.9|621.5|621.3|620.6|4000
1655881430000|2022-06-22 07:03:50|621.8|620.8|621.9|621|622.3|621.1|621.2|620.6|1100
1655881440000|2022-06-22 07:04:00|622|621.1|622.1|621.3|622.6|621.6|621.5|620.6|285
1655881450000|2022-06-22 07:04:10|622|620.9|621.8|620.9|622|620.9|621.4|620.3|5
1655881460000|2022-06-22 07:04:20|621.9|621|623.5|622.5|623.6|622.5|621.9|621|0
1655881470000|2022-06-22 07:04:30|623.6|622.6|623.4|622.4|623.8|622.7|623.3|622.4|0
1655881480000|2022-06-22 07:04:40|623.3|622.5|622.5|621.7|623.7|622.5|622.5|621.4|1571
1655881490000|2022-06-22 07:04:50|622.6|621.8|622.4|621.7|622.9|621.8|622.4|621.7|0
1655881500000|2022-06-22 07:05:00|622.3|621.1|622.3|621.6|622.4|621.8|621.9|620.9|1984
1655881510000|2022-06-22 07:05:10|622.2|621.1|622|621.1|622.5|621.7|621.7|620.7|1896
1655881520000|2022-06-22 07:05:20|621.9|620.9|622|621.1|622.1|621.1|621.8|620.9|0
1655881530000|2022-06-22 07:05:30|622.4|621.2|622.6|621.5|622.9|621.9|622.3|621.2|1397
1655881540000|2022-06-22 07:05:40|622.7|621.6|622.3|621.4|622.8|621.7|622.3|621.4|0
1655881550000|2022-06-22 07:05:50|622.2|621.5|622.3|621.4|622.7|621.5|622.1|621.4|0
1655881560000|2022-06-22 07:06:00|622.2|620.8|621.8|620.8|622.3|620.8|621.6|620.7|908
1655881570000|2022-06-22 07:06:10|621.7|620.7|621|620.1|621.8|620.9|620.9|620|12400
1655881580000|2022-06-22 07:06:20|621.1|620.2|621.1|620.7|621.3|620.8|621|620.2|1076
1655881590000|2022-06-22 07:06:30|621.2|620.8|621.1|620.7|621.9|621|621.1|620.7|2296
1655881600000|2022-06-22 07:06:40|621|620.3|620.6|620|621.1|620.3|620.6|620|761
1655881610000|2022-06-22 07:06:50|620.7|620.1|620.6|620.2|621|620.3|620.6|620.1|549
1655881620000|2022-06-22 07:07:00|620.5|620.1|620.5|620|620.5|620.1|620.5|620|0
1655881630000|2022-06-22 07:07:10|620.6|619.8|620.4|619.8|620.7|619.8|620.1|619.3|4525
1655881640000|2022-06-22 07:07:20|620.5|619.9|620.3|619.8|620.5|620.1|620.3|619.8|183
1655881650000|2022-06-22 07:07:30|620.5|619.9|620.3|619.7|620.5|620.1|620.3|619.7|442
1655881660000|2022-06-22 07:07:40|620.4|619.8|620.5|619.9|620.5|619.9|620.3|619.8|0
1655881670000|2022-06-22 07:07:50||620||620.1||620.1||620|0
1655881680000|2022-06-22 07:08:00|620.7|620|621.9|621.3|622.2|621.4|620.7|619.9|1619
1655881690000|2022-06-22 07:08:10|621.8|621.2|621.9|621.4|621.9|621.4|621.6|621.1|200
1655881700000|2022-06-22 07:08:20|622.4|621.5|623.3|622.7|623.3|622.7|622.1|621.5|655
1655881710000|2022-06-22 07:08:30|623.5|622.6|622.2|621.6|623.5|622.6|622.2|621.5|5316
1655881720000|2022-06-22 07:08:40||621.5||621.6||621.7||621.5|0
1655881730000|2022-06-22 07:08:50|622.1|621.5|621.8|621.1|622.1|621.5|621.8|621.1|0
1655881740000|2022-06-22 07:09:00|621.7|621.2|621.6|620.9|621.7|621.2|621.4|620.7|302
1655881750000|2022-06-22 07:09:10|621.5|621|621.4|620.8|621.5|621|621.4|620.8|0
1655881760000|2022-06-22 07:09:20|621.3|620.9|621.5|620.8|621.5|621|621.2|620.8|1170
1655881770000|2022-06-22 07:09:30||620.9||621||621||620.9|0
1655881780000|2022-06-22 07:09:40|621.6|621.1|622.1|621.4|622.1|621.5|621.6|621.1|2306
1655881790000|2022-06-22 07:09:50|622|621.3|621.9|621.3|622|621.4|621.7|621.2|0
1655881800000|2022-06-22 07:10:00|621.8|621.2|621.6|621.1|622|621.3|621.4|620.6|1249
1655881810000|2022-06-22 07:10:10|621.5|621|622.2|621.5|622.3|621.6|620.7|620.2|3721
1655881820000|2022-06-22 07:10:20|622.3|621.6|622.1|621.4|622.3|621.6|621.7|621.3|1900
1655881830000|2022-06-22 07:10:30|622|621.6|622.1|621.5|622.1|621.6|621.6|621.3|6002
1655881840000|2022-06-22 07:10:40|622.3|621.6|622.6|621.9|622.7|622.1|622.1|621.6|2427
1655881850000|2022-06-22 07:10:50|622.7|622|623.3|622.7|623.3|622.7|622.4|621.9|289
1655881860000|2022-06-22 07:11:00|623.2|622.6|622.8|622.3|623.2|622.6|622.7|622.1|7200
1655881870000|2022-06-22 07:11:10|622.9|622.4|623.4|622.8|623.5|622.8|622.8|622.3|0
1655881880000|2022-06-22 07:11:20|623.3|622.7|622.2|621.3|623.4|622.8|621.8|621.1|10993
1655881890000|2022-06-22 07:11:30|622.3|621.4|622.2|621.6|622.6|621.8|622.2|621.4|0
1655881900000|2022-06-22 07:11:40|622.3|621.7|622.3|621.7|622.4|621.9|622.3|621.6|160
1655881910000|2022-06-22 07:11:50|622.2|621.6|622.1|621.7|622.3|621.8|622.1|621.4|202
1655881920000|2022-06-22 07:12:00|622|621.4|622.4|621.7|622.6|622|621.9|621.3|649
1655881930000|2022-06-22 07:12:10|622.3|621.8|622.2|621.3|622.3|621.8|622.2|621.3|0
1655881940000|2022-06-22 07:12:20|622.1|621.4|622.2|621.5|622.3|621.5|622.1|621.4|0
1655881950000|2022-06-22 07:12:30|622.1|621.4|620.9|620|622.1|621.6|620.9|620|3542
1655881960000|2022-06-22 07:12:40|620.8|619.8|620.7|619.7|620.8|620.1|620.2|619.2|562
1655881970000|2022-06-22 07:12:50|620.6|619.5|620.4|620|620.6|620|620.2|619.5|1542
1655881980000|2022-06-22 07:13:00|620.5|619.7|619.8|619.1|620.6|620|619.8|619.1|1693
1655881990000|2022-06-22 07:13:10|619.9|619.2|619.9|619.3|620|619.5|619.9|619.2|0
1655882000000|2022-06-22 07:13:20|619.8|619.2|621.6|621|621.8|621.1|619.8|619.1|1512
1655882010000|2022-06-22 07:13:30|621.7|621.1|621.4|620.8|621.9|621.1|620.9|620.3|158
1655882020000|2022-06-22 07:13:40|621.3|620.7|621.7|621.2|622|621.2|621.1|620.6|1242
1655882030000|2022-06-22 07:13:50|621.8|621.3|622.9|622.2|622.9|622.2|621.8|621.3|656
1655882040000|2022-06-22 07:14:00|622.8|622.1|623|622.2|623|622.4|622.7|621.9|0
1655882050000|2022-06-22 07:14:10|622.9|622.3|623|622.3|623|622.4|622.3|621.7|24988
1655882060000|2022-06-22 07:14:20|623.1|622.4|623.7|623.2|623.9|623.2|623.1|622.4|1766
1655882070000|2022-06-22 07:14:30|623.8|623.3|624.2|623.5|624.3|624|623.8|623.3|350
1655882080000|2022-06-22 07:14:40|624.1|623.4|624|623.4|624.1|623.4|624|623.4|0
1655882090000|2022-06-22 07:14:50|624.1|623.5|624.3|623.6|624.3|623.6|624|623.3|0
1655882100000|2022-06-22 07:15:00|624.5|623.7|624.7|624.3|624.7|624.3|624.3|623.6|5471
1655882110000|2022-06-22 07:15:10|625.1|624.4|625.7|625|626|625.3|625.1|624.4|31541
1655882120000|2022-06-22 07:15:20|625.8|625.1|627.2|626.3|627.4|626.3|625.8|625.1|8556
1655882130000|2022-06-22 07:15:30|627.3||627.3||627.3||627.3||0
1655882140000|2022-06-22 07:15:40|627.4|626.4|627.7|627.2|627.9|627.2|626.9|626.3|4767
1655882150000|2022-06-22 07:15:50|627.6||627.7||627.7||627.6||0
1655882160000|2022-06-22 07:16:00|627.6|626.9|627.7|627.2|627.7|627.3|627.5|626.8|409
1655882170000|2022-06-22 07:16:10|627.6|627|627.7|626.9|627.7|627|627.1|626.7|1396
1655882180000|2022-06-22 07:16:20|627.6|626.7|627.7|627.2|627.7|627.2|627.2|626.7|451
1655882200000|2022-06-22 07:16:40||627.3||627.3||627.3||627.3|0
1655882210000|2022-06-22 07:16:50|627.9|627.4|628.5|627.7|628.5|627.7|627.9|627.3|2231
1655882220000|2022-06-22 07:17:00|628.4|627.6|627.9|627.3|628.5|627.6|627.9|627.3|2715
1655882230000|2022-06-22 07:17:10|628.1|627.8|629.2|628.4|629.3|628.4|627.7|627.3|3496
1655882240000|2022-06-22 07:17:20|629.4|628.2|628.7|628|629.4|628.2|628.6|628|203
1655882250000|2022-06-22 07:17:30|628.8|628.1|629|628.1|629.1|628.1|628.8|628.1|0
1655882260000|2022-06-22 07:17:40|628.9|628.3|629.1|628.3|629.1|628.3|628.8|628.3|0
1655882270000|2022-06-22 07:17:50|629|628.4|629.4|628.4|629.4|628.4|629|628.4|0
1655882280000|2022-06-22 07:18:00|629.3|628.5|629|628.3|629.3|628.5|629|628.3|0
1655882290000|2022-06-22 07:18:10|629.1|628.4|629.5|628.7|629.5|628.7|629.1|628.4|0
1655882300000|2022-06-22 07:18:20|629.6|628.8|629.4|628.9|630|629.5|629.3|628.8|2846
1655882310000|2022-06-22 07:18:30|629.3|628.7|629.2|628.7|629.3|628.7|628.9|628.7|266
1655882320000|2022-06-22 07:18:40|629.1||629.2||629.3||629.1||0
1655882340000|2022-06-22 07:19:00|629.3|628.8|629.1|628.5|629.3|628.8|629|628.5|951
1655882360000|2022-06-22 07:19:20|629||629.1||629.1||628.9||0
1655882370000|2022-06-22 07:19:30|629.2|628.6|629.6|629.1|629.6|629.1|629.2|628.6|6792
1655882380000|2022-06-22 07:19:40|629.5|628.9|628.6|627.9|629.5|628.9|628.6|627.9|2419
1655882390000|2022-06-22 07:19:50|628.7|628|628.6|628.1|628.9|628.1|628.6|628|0
1655882400000|2022-06-22 07:20:00|628.5|627.9|628|627.5|628.5|627.9|627.5|626.5|6985
1655882410000|2022-06-22 07:20:10|628.2|627.6|628.2|627.5|628.2|627.9|628.1|627.5|296
1655882420000|2022-06-22 07:20:20|628.1|627.6|628|627.6|628.1|627.6|628|627.5|0
1655882430000|2022-06-22 07:20:30|628.2|627.7|629.2|628.5|629.3|628.6|628.2|627.7|6306
1655882440000|2022-06-22 07:20:40|629.1||629.2||629.4||629||0
1655882450000|2022-06-22 07:20:50|629.1|628.6|628.7|628|629.3|628.6|628.7|627.9|300
1655882460000|2022-06-22 07:21:00|628.6|627.9|628.3|627.6|628.6|627.9|628|627.5|756
1655882470000|2022-06-22 07:21:10|628.4|627.7|628.5|627.6|628.5|627.7|628.2|627.6|0
1655882480000|2022-06-22 07:21:20|628.4|627.3|627.5|626.7|628.4|627.6|627.3|626.6|3667
1655882490000|2022-06-22 07:21:30|627.6|626.8|627.5|627.1|627.8|627.1|627.5|626.8|0
1655882500000|2022-06-22 07:21:40||627.2||627.2||627.2||627.2|0
1655882510000|2022-06-22 07:21:50|627.4|627.3|627.5|627.1|627.5|627.3|627.4|627.1|1077
1655882520000|2022-06-22 07:22:00|627.4|626.9|627.1|626.4|627.4|626.9|626.9|626.4|670
1655882530000|2022-06-22 07:22:10|627.2|626.3|627.1|626.4|627.3|626.7|627|626.3|0
1655882540000|2022-06-22 07:22:20|627|626.5|626.9|626.6|627|626.7|626.9|626.3|0
1655882550000|2022-06-22 07:22:30|626.8|626.5|626.7|626.3|626.8|626.5|626.6|626.1|100
1655882560000|2022-06-22 07:22:40|626.9|626.4|626.8|626.4|626.9|626.4|626.7|626.4|0
1655882570000|2022-06-22 07:22:50|626.9|626.5|627.5|627.1|627.8|627.1|626.8|626.5|14639
1655882580000|2022-06-22 07:23:00|627.6|627.2|627.3|626.6|628.2|627.5|627.2|626.6|557
1655882590000|2022-06-22 07:23:10|627.2|626.7|627|626.6|627.2|626.7|627|626.5|201
1655882600000|2022-06-22 07:23:20||626.7||626.7||626.7||626.7|0
1655882610000|2022-06-22 07:23:30|627.2|626.6|626.3|625.5|627.2|626.6|626.1|625.4|1688
1655882620000|2022-06-22 07:23:40|626.4|625.4|626.3|625.5|626.4|625.6|626.2|625.3|0
1655882630000|2022-06-22 07:23:50|626.4|625.4|626.3|625.6|626.5|625.7|626.3|625.4|0
1655882640000|2022-06-22 07:24:00|626.4|625.5|626.4|625.6|626.4|625.7|626.4|625.3|0
1655882650000|2022-06-22 07:24:10|626.3|625.7|626.6|625.7|626.6|625.8|625.9|625.2|300
1655882660000|2022-06-22 07:24:20|626.5|625.8|626.5|625.8|626.5|625.8|626.5|625.6|0
1655882670000|2022-06-22 07:24:30|626.6|625.7|626.6|626|626.6|626.1|626.6|625.7|0
1655882680000|2022-06-22 07:24:40|626.8|626.1|627.5|626.7|627.5|626.8|626.8|626.1|1290
1655882690000|2022-06-22 07:24:50|627.4|626.6|627.1|626.5|627.4|626.7|627.1|626.5|1328
1655882700000|2022-06-22 07:25:00|627.2|626.3|626.7|626.1|627.2|626.3|626.5|626.1|761
1655882710000|2022-06-22 07:25:10|626.8|626.2|627.9|627.1|627.9|627.1|626.8|626.2|0
1655882720000|2022-06-22 07:25:20|628|627.2|628.4|627.6|628.6|627.8|628|627.2|0
1655882730000|2022-06-22 07:25:30|628.3|627.8|628.5|627.8|628.8|628|628.3|627.6|424
1655882740000|2022-06-22 07:25:40|628.7|627.9|628.9|628.2|629.2|628.5|628.7|627.9|0
1655882750000|2022-06-22 07:25:50|629|628.1|628.8|628.1|629.2|628.4|628.8|628|0
1655882760000|2022-06-22 07:26:00|629|628.3|627.9|627.3|629|628.3|627.7|627.1|1196
1655882770000|2022-06-22 07:26:10|627.8|627.2|627.7|626.9|627.9|627.2|627.3|626.9|0
1655882780000|2022-06-22 07:26:20|627.6|626.8|627.8|627.1|628|627.3|627.5|626.8|0
1655882790000|2022-06-22 07:26:30|627.7|627|627.7|626.9|627.8|627.1|627.6|626.9|0
1655882800000|2022-06-22 07:26:40|627.6|627|627.3|626.8|627.6|627|627.3|626.6|0
1655882810000|2022-06-22 07:26:50|627.4|626.9|626.9|626.2|627.5|626.9|626.6|625.9|1146
1655882820000|2022-06-22 07:27:00|627|626.3|626.7|626.1|627.2|626.4|626.7|626.1|0
1655882830000|2022-06-22 07:27:10|626.9|626|627.4|626.9|627.5|626.9|626.6|626|11968
1655882840000|2022-06-22 07:27:20|627.7|626.7|626.7|625.9|627.7|626.7|626.7|625.9|629
1655882850000|2022-06-22 07:27:30|626.8|626|627.3|626.7|627.3|626.7|626.8|626|0
1655882860000|2022-06-22 07:27:40|627.4|626.8|627.5|626.8|627.5|626.8|627.4|626.8|0
1655882870000|2022-06-22 07:27:50|627.7|626.9|627.6|626.8|627.7|626.9|627.6|626.8|0
1655882880000|2022-06-22 07:28:00|627.7|626.9|627.6|626.9|628.1|627.3|627.5|626.8|0
1655882890000|2022-06-22 07:28:10|627.7|627|627.6|626.9|628|627.2|627.6|626.9|0
1655882900000|2022-06-22 07:28:20|627.8|627|627.8|627.3|628|627.4|627.6|627|550
1655882910000|2022-06-22 07:28:30|627.9|627.4|628.3|627.7|628.5|627.8|627.9|627.3|4722
1655882920000|2022-06-22 07:28:40|628.4|627.8|628.6|627.8|628.7|627.9|628.4|627.7|0
1655882930000|2022-06-22 07:28:50|628.7|627.9|628.5|628.1|629|628.4|628.3|627.8|12736
1655882940000|2022-06-22 07:29:00|628.6||628.5||628.6||628.5||0
1655882950000|2022-06-22 07:29:10|628.7|628.3|629.5|629|629.6|629|628.6|628.3|3690
1655882960000|2022-06-22 07:29:20|629.6|628.9|629.4|628.8|629.6|628.9|629.4|628.8|0
1655882970000|2022-06-22 07:29:30|629.5|629|630|629.5|630|629.5|629.5|629|414
1655882980000|2022-06-22 07:29:40|629.9|629.4|630.2|629.7|630.2|629.9|629.4|629|7818
1655883000000|2022-06-22 07:30:00|630.4|629.8|630.2|629.5|630.7|629.9|630|629.4|128
1655883010000|2022-06-22 07:30:10|630.1|629.4|630.2|629.5|630.2|629.5|630|629.3|0
1655883020000|2022-06-22 07:30:20|630.1|629.3|630.2|629.5|630.2|629.5|629.8|629.3|184
1655883030000|2022-06-22 07:30:30|630.1|629.3|629.9|629.3|630.1|629.3|629.8|629.3|320
1655883040000|2022-06-22 07:30:40|630|629.4|629.7|629.3|630.1|629.4|629.6|629.3|297
1655883050000|2022-06-22 07:30:50|629.6|629.1|629.3|628.6|629.6|629.1|628.9|628.3|2671
1655883060000|2022-06-22 07:31:00|629.4|628.7|630.2|629.4|630.2|629.4|629.3|628.7|0
1655883070000|2022-06-22 07:31:10|630.3|629.5|631.1|630.4|632|631.1|630.3|629.5|14732
1655883080000|2022-06-22 07:31:20|631.4|630.5|631.5|630.7|631.6|630.7|631|630.5|0
1655883090000|2022-06-22 07:31:30|631.4|630.6|631.7|630.8|631.8|630.8|631.3|630.6|0
1655883100000|2022-06-22 07:31:40|631.9|630.9|632.1|631.3|632.3|631.3|631.7|630.9|2000
1655883110000|2022-06-22 07:31:50|632|631|632.4|631.9|632.5|632.3|631.7|631|11288
1655883130000|2022-06-22 07:32:10|632.3|631.7|632.4|631.7|632.4|631.7|631.9|631.3|1802
1655883140000|2022-06-22 07:32:20|632.3|631.6|632.4|631.6|632.4|631.6|632.2|631.4|0
1655883150000|2022-06-22 07:32:30|632.3|631.5|632.2|631.5|632.4|631.6|632|631.4|1420
1655883160000|2022-06-22 07:32:40|632.1|631.4|631|630.4|632.1|631.4|630.9|630.2|2339
1655883170000|2022-06-22 07:32:50|630.9|630.3|631|630.5|631.3|630.6|630.9|630.3|0
1655883180000|2022-06-22 07:33:00|630.9|630.1|630.8|630.1|630.9|630.3|630.6|630|5111
1655883190000|2022-06-22 07:33:10|630.9|630.2|630|629.2|631|630.2|629.3|628.3|13471
1655883200000|2022-06-22 07:33:20|629.8|629.1|629.4|628.6|629.8|629.1|629.2|628.4|186
1655883210000|2022-06-22 07:33:30|629.7|628.7|629.7|628.8|629.7|628.9|629.1|628.4|0
1655883220000|2022-06-22 07:33:40|629.6|628.6|629.7|628.9|629.7|628.9|629.3|628.5|0
1655883230000|2022-06-22 07:33:50|629.6|628.8|629.6|628.8|629.6|628.8|629.5|628.8|0
1655883240000|2022-06-22 07:34:00|629.7|628.9|630.1|629.3|630.2|629.3|629.6|628.9|0
1655883250000|2022-06-22 07:34:10|630|629.2|629.7|629.2|630|629.2|629.6|628.9|633
1655883260000|2022-06-22 07:34:20|629.6|628.7|629.4|628.9|629.6|628.9|629.3|628.6|83
1655883270000|2022-06-22 07:34:30|629.6|628.6|629.1|628.5|629.6|628.6|629|628.3|850
1655883280000|2022-06-22 07:34:40|629.2|628.6|629.4|628.7|629.5|628.7|629.2|628.6|0
1655883290000|2022-06-22 07:34:50|629.3|628.3|628.9|628.6|629.3|628.6|628.9|628|540
1655883310000|2022-06-22 07:35:10|628.8|628.3|628.9|628.3|628.9|628.3|628.8|628.3|353
1655883320000|2022-06-22 07:35:20||628.4||628.3||628.5||628.3|0
1655883330000|2022-06-22 07:35:30|628.8|628.1|628.2|627.9|628.8|628.2|628|627.7|24254
1655883340000|2022-06-22 07:35:40|628.3|628|628.7|628.3|628.7|628.3|628.3|628|2558
1655883350000|2022-06-22 07:35:50|628.9|628.4|629|628.5|629.5|628.8|628.9|628.2|6910
1655883360000|2022-06-22 07:36:00|628.9|628.2|628.7|628.2|628.9|628.2|628.6|628.2|10
1655883370000|2022-06-22 07:36:10|628.8||628.6||628.9||628.6||0
1655883380000|2022-06-22 07:36:20|628.5||628.6||628.6||628.4||200
1655883390000|2022-06-22 07:36:30|628.5|628.1|628.8|628.3|628.8|628.3|628.4|628.1|417
1655883400000|2022-06-22 07:36:40|628.9|628.4|628.2|628.1|628.9|628.5|628.2|627.9|4265
1655883410000|2022-06-22 07:36:50||627.9||628.1||628.1||627.9|0
1655883420000|2022-06-22 07:37:00|628.1|627.9|628.1|627.9|628.1|627.9|628.1|627.9|666
1655883430000|2022-06-22 07:37:10|628.3|628|627.6|626.9|628.5|628.1|627.4|626.8|5653
1655883440000|2022-06-22 07:37:20|627.7|627|627.8|627.2|627.8|627.2|627.7|627|0
1655883450000|2022-06-22 07:37:30|627.7|626.9|627.4|626.7|627.7|626.9|627.4|626.6|2
1655883460000|2022-06-22 07:37:40|627.5|627|627.5|627|627.7|627|627.5|627|0
1655883470000|2022-06-22 07:37:50|627.6|627.1|627.6|627.1|627.8|627.1|627.5|627.1|0
1655883480000|2022-06-22 07:38:00|627.5|627|627.4|627|627.5|627|627.3|627|0
1655883490000|2022-06-22 07:38:10|627.5|627.2|627.6|627.2|627.7|627.2|627.4|627|952
1655883500000|2022-06-22 07:38:20|627.7||627.7||627.8||627.6||0
1655883510000|2022-06-22 07:38:30|627.6|627|628.9|628.2|629|628.2|627.3|627|9102
1655883520000|2022-06-22 07:38:40|629|628.1|628.6|628.1|629.1|628.1|628.5|628.1|0
1655883530000|2022-06-22 07:38:50|628.5|628|628.9|628.3|629|628.4|628.2|627.7|264
1655883540000|2022-06-22 07:39:00|628.3|628.2|629|628.2|629.1|628.2|628.3|627.9|900
1655883550000|2022-06-22 07:39:10|628.9|627.9|628.6|627.9|628.9|627.9|628.3|627.7|6
1655883570000|2022-06-22 07:39:30||628||628.1||628.1||628|0
1655883580000|2022-06-22 07:39:40|628.5|628|628.3|627.9|628.5|628|628.2|627.7|100
1655883590000|2022-06-22 07:39:50|628.2|627.7|627.9|627.4|628.2|627.8|627.9|627.4|2419
1655883600000|2022-06-22 07:40:00|628|627.5|627.8|627.4|628.1|627.9|627.7|627.4|1833
1655883610000|2022-06-22 07:40:10|627.7|627.2|627.6|627.3|627.7|627.3|627.6|627.1|448
1655883620000|2022-06-22 07:40:20|628.1|628|627.6|627.3|628.1|628|627.6|627.3|15944
1655883630000|2022-06-22 07:40:30|627.4|627.1|626.8|626.3|627.4|627.1|626.6|626.1|15860
1655883640000|2022-06-22 07:40:40|627.1|626.4|627.2|626.8|627.3|626.8|627.1|626.4|1930
1655883650000|2022-06-22 07:40:50|627.3|626.7|626.8|626.3|627.3|626.7|626.8|626.3|213
1655883660000|2022-06-22 07:41:00|626.9||626.8||627||626.8||0
1655883670000|2022-06-22 07:41:10|626.7|626.1|626.6|626.3|626.7|626.3|626.4|625.8|1057
1655883680000|2022-06-22 07:41:20|626.7|626.2|626|625.5|626.7|626.3|625.9|625.2|3151
1655883690000|2022-06-22 07:41:30|625.9|625.6|626.4|625.8|626.7|625.8|625.7|625.6|451
1655883700000|2022-06-22 07:41:40|626.3|625.7|626.3|625.8|626.4|625.8|626.1|625.7|0
1655883710000|2022-06-22 07:41:50|626.2|625.9|626.5|625.9|626.6|625.9|626.2|625.8|0
1655883720000|2022-06-22 07:42:00|626.4|626|626.4|626|626.8|626.1|626.3|626|110
1655883730000|2022-06-22 07:42:10|626.7|626.1|626.8|626.1|626.8|626.3|626.4|626.1|237
1655883740000|2022-06-22 07:42:20|626.7|625.8|626.5|625.9|626.7|625.9|626.2|625.8|1128
1655883750000|2022-06-22 07:42:30|626.6|626|627|626.5|627.2|626.5|626.6|626|0
1655883760000|2022-06-22 07:42:40|627.1|626.6|627.3|626.6|627.3|626.6|627.1|626.6|0
1655883770000|2022-06-22 07:42:50|627.4|626.7|627.2|626.5|627.4|626.7|626.9|626.5|0
1655883780000|2022-06-22 07:43:00|627.3|626.6|627.2|626.6|627.3|626.7|627|626.6|369
1655883790000|2022-06-22 07:43:10|627.1|626.5|627.2|626.6|627.2|626.7|626.9|626.5|655
1655883800000|2022-06-22 07:43:20|627.3|626.7|627.3|626.8|627.3|626.8|627.3|626.7|0
1655883810000|2022-06-22 07:43:30|627.2|626.7|627.2|626.6|627.3|626.7|627.1|626.5|0
1655883820000|2022-06-22 07:43:40|627.3|626.7|627.3|626.6|627.3|626.7|627|626.5|0
1655883830000|2022-06-22 07:43:50|627.2|627.2|627.2|626.7|627.2|627.2|627.2|626.6|30
1655883840000|2022-06-22 07:44:00|627.3|626.8|627.3|626.9|627.3|627|627.3|626.8|196
1655883850000|2022-06-22 07:44:10|627.2|626.7|627.3|626.8|627.3|626.8|627.1|626.7|0
1655883860000|2022-06-22 07:44:20||626.9||626.9||626.9||626.9|0
1655883880000|2022-06-22 07:44:40|627.5|627|628.1|627.5|628.1|627.5|627.5|626.9|469
1655883890000|2022-06-22 07:44:50|628.2|627.6|628.2|627.6|628.3|627.9|628.1|627.6|315
1655883900000|2022-06-22 07:45:00|628.1|627.7|628.2|627.7|628.3|627.7|627.9|627.4|2082
1655883910000|2022-06-22 07:45:10|628.3|627.8|628.2|627.8|628.3|627.8|628.2|627.4|0
1655883930000|2022-06-22 07:45:30|628.1|627.4|628|627.4|628.1|627.4|628|627.4|907
1655883940000|2022-06-22 07:45:40|627.9|627.5|628.6|628|628.7|628.2|627.9|627.5|4900
1655883950000|2022-06-22 07:45:50|628.7|628.2|628.8|628.2|628.8|628.3|628.7|627.9|0
1655883960000|2022-06-22 07:46:00|628.7|628.3|629|628.4|629|628.4|628.4|627.9|1952
1655883970000|2022-06-22 07:46:10|629.1|628.5|629.1|628.4|629.1|628.5|629.1|628.4|0
1655883980000|2022-06-22 07:46:20|629|628.5|628.6|628.2|629|628.5|628.6|628.2|0
1655883990000|2022-06-22 07:46:30|628.7|628.3|628.7|628.2|628.7|628.3|628.7|628.2|0
1655884000000|2022-06-22 07:46:40|628.8|628.3|628.7|628.3|629|628.4|628.7|628.1|0
1655884010000|2022-06-22 07:46:50|628.6|628.4|628.4|628|628.6|628.4|628.4|628|2077
1655884020000|2022-06-22 07:47:00|628.3|627.9|627.7|627.3|628.3|627.9|627.7|627.2|182
1655884030000|2022-06-22 07:47:10|627.6|627.4|627.6|627.1|627.6|627.4|627.6|627.1|0
1655884050000|2022-06-22 07:47:30|627.5|627.2|627.6|627.1|627.6|627.2|627.4|627.1|350
1655884060000|2022-06-22 07:47:40|627.5|626.7|627|626.7|627.6|626.8|627|626.7|6000
1655884070000|2022-06-22 07:47:50|627.1|626.8|627.5|627.1|627.8|627.1|627.1|626.7|5131
1655884080000|2022-06-22 07:48:00|627.4||627.4||627.4||627.4||0
1655884090000|2022-06-22 07:48:10|627.5|627.2|627.6|627.2|627.6|627.2|627.5|627.2|0
1655884100000|2022-06-22 07:48:20|627.7|627.3|627.9|627.2|628|627.3|627.7|627.2|0
1655884120000|2022-06-22 07:48:40|627.8|627.3|627.8|627.3|627.8|627.3|627.8|627.3|0
1655884130000|2022-06-22 07:48:50|627.7|627.4|627.6|627.4|627.8|627.4|627.6|627.4|0
1655884140000|2022-06-22 07:49:00|627.5|627.3|627.9|627.3|628|627.3|627.4|627|385
1655884150000|2022-06-22 07:49:10|627.8||627.9||627.9||627.8||0
1655884160000|2022-06-22 07:49:20|627.8|627.2|627.5|627.1|627.8|627.2|627.5|627.1|0
1655884170000|2022-06-22 07:49:30|627.4|627.2|627.7|627.3|627.8|627.4|627.4|627.1|477
1655884190000|2022-06-22 07:49:50|627.6|627.2|628|627.7|628|627.7|627.6|627.2|2005
1655884200000|2022-06-22 07:50:00|628.1|627.8|628.7|628.3|628.9|628.3|628.1|627.8|16904
1655884210000|2022-06-22 07:50:10|628.8||628.8||628.9||628.7||0
1655884220000|2022-06-22 07:50:20|628.7|628.4|628.4|627.9|628.7|628.4|628.1|627.8|2914
1655884230000|2022-06-22 07:50:30|628.5|628|628.8|628|628.8|628|628.5|628|0
1655884240000|2022-06-22 07:50:40|628.7|628.1|628.7|628.1|628.7|628.3|628.7|628.1|0
1655884250000|2022-06-22 07:50:50|628.8|628.3|628.8|628.3|628.8|628.3|628.8|628.3|0
1655884260000|2022-06-22 07:51:00||628.4||628.4||628.4||628.4|0
1655884270000|2022-06-22 07:51:10|628.7|628.3|628.4|627.9|628.7|628.3|628.3|627.8|1163
1655884280000|2022-06-22 07:51:20|628.3||628.3||628.3||628.2||0
1655884290000|2022-06-22 07:51:30|628.4|628|628.4|627.9|628.5|628|628.4|627.9|0
1655884300000|2022-06-22 07:51:40|628.3||628.4||628.4||628.3||0
1655884310000|2022-06-22 07:51:50|628.3|628|628.4|628|628.7|628|628.2|627.8|1587
1655884320000|2022-06-22 07:52:00|628.3|627.8|628|627.6|628.4|628|627.9|627.6|351
1655884330000|2022-06-22 07:52:10|627.9|627.4|628|627.6|628.3|627.6|627.4|626.8|2169
1655884340000|2022-06-22 07:52:20|628.1|627.7|628.4|627.8|628.6|628|628|627.6|0
1655884350000|2022-06-22 07:52:30|628.3|627.7|628.2|627.7|628.5|627.9|628.1|627.6|0
1655884360000|2022-06-22 07:52:40|628.1|627.6|628|627.6|628.1|627.7|628|627.6|0
1655884370000|2022-06-22 07:52:50|628.1|627.7|628|627.6|628.2|627.7|628|627.6|1005
1655884380000|2022-06-22 07:53:00|628.1||628||628.2||628||0
1655884390000|2022-06-22 07:53:10|627.9|627.4|627.7|627.2|627.9|627.4|627.6|626.9|57
1655884400000|2022-06-22 07:53:20|627.8|627.3|627.7|627.3|628|627.3|627.7|627.1|4600
1655884410000|2022-06-22 07:53:30|627.8||627.7||627.8||627.6||0
1655884420000|2022-06-22 07:53:40|627.6||627.7||627.7||627.6||0
1655884430000|2022-06-22 07:53:50|627.8|627.4|627.6|627|627.9|627.5|627.6|627|402
1655884440000|2022-06-22 07:54:00|627.5|627.3|627.2|626.7|627.5|627.3|627.2|626.7|806
1655884450000|2022-06-22 07:54:10|627.1|626.6|627|626.6|627.1|626.6|626.7|626.2|7639
1655884460000|2022-06-22 07:54:20|627.2|626.7|627.3|626.8|627.4|626.9|627.2|626.6|92
1655884470000|2022-06-22 07:54:30|627.4||627.4||627.4||627.3||0
1655884480000|2022-06-22 07:54:40|627.3|626.9|627.5|626.9|627.6|626.9|627.2|626.9|117
1655884490000|2022-06-22 07:54:50|627.4|626.8|627.4|627|627.4|627|627.4|626.8|0
1655884500000|2022-06-22 07:55:00|627.3||627.3||627.4||627.3||0
1655884510000|2022-06-22 07:55:10|627.4||627.3||627.5||627.3||0
1655884520000|2022-06-22 07:55:20|627.2||627.2||627.2||627.2||0
1655884530000|2022-06-22 07:55:30|626.9|626.8|627.2|626.7|627.3|626.8|626.8|626.3|4154
1655884540000|2022-06-22 07:55:40|627.1|626.6|627.1|626.6|627.2|626.7|626.9|626.6|0
1655884550000|2022-06-22 07:55:50|627.2|626.7|627.8|627.3|627.8|627.3|627.2|626.6|1724
1655884560000|2022-06-22 07:56:00|627.7|627.4|628.3|627.7|628.4|627.8|627.6|627.3|0
1655884570000|2022-06-22 07:56:10||627.8||627.8||627.9||627.8|0
1655884580000|2022-06-22 07:56:20|628.1|627.7|628.3|628.1|628.5|628.1|628|627.7|1270
1655884590000|2022-06-22 07:56:30|628.5|628.2|628.8|628.4|628.8|628.4|628.5|628.1|1
1655884600000|2022-06-22 07:56:40|628.7||628.6||628.8||628.6||0
1655884610000|2022-06-22 07:56:50|628.5|628.3|628.8|628.3|628.8|628.4|628.5|628.3|284
1655884620000|2022-06-22 07:57:00|629|628.4|629.2|628.7|629.2|628.7|629|628.3|6663
1655884630000|2022-06-22 07:57:10|629.1|628.6|629.3|628.8|629.4|628.9|628.8|628.4|595
1655884640000|2022-06-22 07:57:20|629.4|628.7|629.4|628.9|629.5|629.1|629.3|628.7|234
1655884650000|2022-06-22 07:57:30|629.5|629|629.7|629.1|629.7|629.1|629.5|629|0
1655884660000|2022-06-22 07:57:40|629.8|629.2|629.7|629.3|629.9|629.3|629.6|629.2|100
1655884670000|2022-06-22 07:57:50|629.8||629.9||629.9||629.8||0
1655884680000|2022-06-22 07:58:00|629.8|629.4|630.1|629.7|630.2|629.7|629.8|629.4|0
1655884690000|2022-06-22 07:58:10|630.2||630.1||630.2||630.1||0
1655884700000|2022-06-22 07:58:20|630|629.8|630.1|629.7|630.5|630|630|629.7|782
1655884710000|2022-06-22 07:58:30|630.2||630.2||630.3||630.2||0
1655884720000|2022-06-22 07:58:40|630.1|629.6|629.7|629.2|630.1|629.6|629.6|629|1973
1655884730000|2022-06-22 07:58:50|629.8|629.3|630.1|629.6|630.2|629.6|629.7|629.3|0
1655884740000|2022-06-22 07:59:00|630.2|629.7|630.2|629.7|630.2|629.7|630.2|629.7|0
1655884750000|2022-06-22 07:59:10|630.1||630.2||630.2||630.1||0
1655884760000|2022-06-22 07:59:20|630.3|629.8|630.2|629.8|630.4|629.8|630.1|629.6|0
1655884770000|2022-06-22 07:59:30|630.1|629.6|629.9|629.5|630.1|629.7|629.7|629.3|380
1655884780000|2022-06-22 07:59:40|630|629.6|630.1|629.6|630.1|629.6|630|629.5|0
1655884790000|2022-06-22 07:59:50|630|629.5|629.9|629.5|630|629.6|629.8|629.5|0
1655884800000|2022-06-22 08:00:00|630||629.9||630||629.9||0
1655884810000|2022-06-22 08:00:10|630|629.6|630.2|629.7|630.4|629.7|630|629.6|0
1655884820000|2022-06-22 08:00:20||629.8||629.8||629.8||629.8|0
1655884830000|2022-06-22 08:00:30|630.1||630.2||630.2||630.1||0
1655884850000|2022-06-22 08:00:50|630.4|629.9|630.8|630.3|630.8|630.3|630.4|629.8|5000
1655884860000|2022-06-22 08:01:00|630.7|630.1|630.8|630.2|630.8|630.2|630.1|629.5|372
1655884870000|2022-06-22 08:01:10|630.7|630.1|630.6|630.2|630.7|630.2|630.6|630.1|409
1655884880000|2022-06-22 08:01:20|630.7|630.3|630.5|629.9|631.1|630.6|630.4|629.9|3195
1655884890000|2022-06-22 08:01:30|630.4||630.4||630.5||630.3||0
1655884910000|2022-06-22 08:01:50|630.5|630|630.4|629.9|630.5|630|630.4|629.9|0
1655884920000|2022-06-22 08:02:00|630.5|630|630.9|630.2|630.9|630.2|630.5|630|155
1655884930000|2022-06-22 08:02:10|630.8|630.1|630.6|630.1|630.8|630.1|630.5|630.1|0
1655884940000|2022-06-22 08:02:20|630.5||630.6||630.6||630.4||0
1655884950000|2022-06-22 08:02:30|630.7|630.2|630.6|630.2|630.7|630.2|630.6|630.1|0
1655884960000|2022-06-22 08:02:40|630.5|630.1|630|629.6|630.5|630.1|630|629.5|942
1655884970000|2022-06-22 08:02:50||629.5||629.6||629.6||629.5|0
1655884980000|2022-06-22 08:03:00|630.1|629.5|629.3|629|630.3|629.6|629.3|629|1512
1655885020000|2022-06-22 08:03:40|629.6|629.1|629.9|629.4|630|629.4|629.6|629.1|7
1655885030000|2022-06-22 08:03:50|630||629.8||630||629.8||0
1655885040000|2022-06-22 08:04:00|629.7|629.2|629.7|629.4|629.8|629.4|629.7|629.2|0
1655885050000|2022-06-22 08:04:10|629.9|629.5|630|629.7|630|629.8|629.9|629.4|6
1655885060000|2022-06-22 08:04:20|630.2|629.8|630.3|629.8|630.5|629.8|630.2|629.7|326
1655885070000|2022-06-22 08:04:30|630.4|629.9|630.5|630|630.5|630|630.1|629.8|0
1655885080000|2022-06-22 08:04:40|630.6|630.1|630.7|630.1|630.7|630.1|630.6|630.1|0
1655885090000|2022-06-22 08:04:50|630.8|630.2|630.9|630.6|631.3|630.7|630.8|630.2|142
1655885100000|2022-06-22 08:05:00|631|630.1|630.9|630.4|631.1|630.4|630.2|630.1|8000
1655885110000|2022-06-22 08:05:10|631|630.5|631|630.5|631.2|630.6|631|630.5|0
1655885120000|2022-06-22 08:05:20|631.1|630.6|631.3|630.8|631.3|630.8|631.1|630.6|0
1655885130000|2022-06-22 08:05:30|631.2||631.2||631.2||631.2||0
1655885140000|2022-06-22 08:05:40|631.1|630.7|631.1|630.7|631.1|630.7|630.9|630.7|79
1655885150000|2022-06-22 08:05:50|630.3|630.2|631.3|630.7|631.3|630.7|630.3|630.2|6000
1655885160000|2022-06-22 08:06:00|631.4|630.8|630.7|630.4|631.4|630.8|630.7|630.4|0
1655885170000|2022-06-22 08:06:10|631.1|630.5|631.4|631|631.7|631.1|631.1|630.5|12911
1655885180000|2022-06-22 08:06:20|631.3|630.9|631.2|630.6|631.3|630.9|631|630.5|13181
1655885190000|2022-06-22 08:06:30|631.3|630.8|631.4|630.9|631.4|630.9|631|630.8|0
1655885200000|2022-06-22 08:06:40|631.3|630.6|631.2|630.9|631.4|630.9|631.2|630.6|3300
1655885210000|2022-06-22 08:06:50|631.3||631.2||631.4||631.2||0
1655885220000|2022-06-22 08:07:00|631.1|630.8|630.1|629.6|631.2|630.9|629.8|629.3|5468
1655885230000|2022-06-22 08:07:10|630.2|629.3|629.7|629.3|630.2|629.3|629.6|629.1|4000
1655885240000|2022-06-22 08:07:20|629.8|629.4|630|629.4|630|629.4|629.8|629.4|0
1655885250000|2022-06-22 08:07:30|629.9||629.9||630||629.9||0
1655885260000|2022-06-22 08:07:40|630|629.5|629.8|629.4|630.4|629.9|629.8|629.4|802
1655885270000|2022-06-22 08:07:50|629.9|629.5|630.2|629.7|630.2|629.7|629.8|629.5|6
1655885280000|2022-06-22 08:08:00|630.3|629.8|630.3|629.7|630.4|629.8|630.3|629.7|0
1655885290000|2022-06-22 08:08:10|630.2||630.2||630.2||630.2||0
1655885300000|2022-06-22 08:08:20|630.1|629.5|629.9|629.4|630.1|629.5|629.7|629.3|546
1655885310000|2022-06-22 08:08:30|630|629.5|630.2|629.6|630.2|629.6|630|629.5|0
1655885320000|2022-06-22 08:08:40|630.1|629.7|629.9|629.5|630.1|629.7|629.9|629.5|0
1655885330000|2022-06-22 08:08:50|629.8|629.3|630.1|629.4|630.2|629.4|629.6|629.2|288
1655885340000|2022-06-22 08:09:00|630||629.9||630||629.9||0
1655885350000|2022-06-22 08:09:10|630||630||630||630||0
1655885360000|2022-06-22 08:09:20|630.2|629.5|630.2|629.6|630.2|629.6|630.1|629.5|0
1655885370000|2022-06-22 08:09:30|630.1|629.5|629.6|629.2|630.1|629.5|629.5|629.2|2133
1655885380000|2022-06-22 08:09:40|629.7|629.3|629.9|629.3|630|629.4|629.7|629.3|0
1655885390000|2022-06-22 08:09:50|629.8|629.4|630.3|629.6|630.3|629.6|629.8|629.4|0
1655885400000|2022-06-22 08:10:00|629.6|629.5|630.6|630|630.6|630|629.6|629.5|5338
1655885410000|2022-06-22 08:10:10|630.5||630.4||630.5||630.4||0
1655885420000|2022-06-22 08:10:20|630.3|629.8|629.8|629.3|630.3|629.8|629.7|629.2|676
1655885430000|2022-06-22 08:10:30|629.7|629.2|629.6|629.2|629.7|629.4|629.5|629.2|610
1655885440000|2022-06-22 08:10:40|629.7|629.3|630|629.5|630|629.6|629.6|629.3|938
1655885450000|2022-06-22 08:10:50|629.9|629.4|629.9|629.4|629.9|629.4|629.9|629.4|0
1655885460000|2022-06-22 08:11:00|630|629.5|630.2|629.5|630.4|629.8|630|629.5|0
1655885470000|2022-06-22 08:11:10|630.1||630.2||630.2||629.9||0
1655885480000|2022-06-22 08:11:20||629.6||629.7||629.7||629.6|0
1655885490000|2022-06-22 08:11:30|630||630||630||630||0
1655885500000|2022-06-22 08:11:40|630.2|629.8|630.1|629.7|630.6|630.1|630|629.7|1157
1655885510000|2022-06-22 08:11:50|630.2|629.9|630.4|629.9|630.4|629.9|630.2|629.9|0
1655885520000|2022-06-22 08:12:00|630.5|630|630.7|630.1|630.7|630.1|630.4|629.9|1000
1655885530000|2022-06-22 08:12:10|630.6|630.2|630.7|630.2|630.8|630.2|630.6|630.2|0
1655885550000|2022-06-22 08:12:30|630.5||630.5||630.5||630.5||0
1655885560000|2022-06-22 08:12:40|630.4|630.1|630.2|629.9|630.4|630.1|630.1|629.9|1502
1655885570000|2022-06-22 08:12:50|630.1|630|630.2|629.9|630.4|630|630|629.9|7969
1655885580000|2022-06-22 08:13:00|630.1||630.1||630.4||630.1||809
1655885590000|2022-06-22 08:13:10|630.4|630|630.4|629.9|630.6|630.1|630.4|629.9|1121
1655885600000|2022-06-22 08:13:20|630.5|630|630.4|630.1|630.6|630.1|630.4|630|200
1655885610000|2022-06-22 08:13:30|630.3|629.9|630.2|629.9|630.4|629.9|630.1|629.9|187
1655885620000|2022-06-22 08:13:40||630||629.9||630||629.9|270
1655885630000|2022-06-22 08:13:50|630.1|630|630.2|630|630.3|630|630.1|629.9|1284
1655885670000|2022-06-22 08:14:30|630.1|629.9|630.1|629.9|630.2|629.9|630.1|629.9|8829
1655885680000|2022-06-22 08:14:40|630.3|630|630.8|630.3|630.8|630.3|630.3|630|1885
1655885690000|2022-06-22 08:14:50|630.9|630.4|630.9|630.6|631.1|630.6|630.7|630.4|411
1655885700000|2022-06-22 08:15:00|631|630.4|630|629.9|631|630.4|630|629.9|10263
1655885710000|2022-06-22 08:15:10|630.1||630.3||630.3||630.1||0
1655885720000|2022-06-22 08:15:20|630.4||630.3||630.4||630.2||0
1655885730000|2022-06-22 08:15:30|630.2||630.2||630.2||630.2||0
1655885740000|2022-06-22 08:15:40|630.1||630.1||630.3||630.1||0
1655885750000|2022-06-22 08:15:50|630.4|630|630.6|630.3|630.8|630.3|630.4|630|908
1655885760000|2022-06-22 08:16:00|630.7|630.1|630.4|630.1|630.7|630.1|630.3|630.1|53
1655885770000|2022-06-22 08:16:10|630.5||630.6||630.6||630.4||0
1655885780000|2022-06-22 08:16:20|630.8|630.2|630.8|630.3|630.9|630.3|630.6|630.2|0
1655885790000|2022-06-22 08:16:30|630.7||630.7||630.7||630.7||0
1655885800000|2022-06-22 08:16:40|630.8|630.4|630.8|630.6|631.2|630.6|630.8|630.4|811
1655885810000|2022-06-22 08:16:50|631||631||631||631||0
1655885820000|2022-06-22 08:17:00||630.7||630.7||630.7||630.7|0
1655885830000|2022-06-22 08:17:10|631.1|630.8|631.7|631.2|631.7|631.2|631.1|630.8|420
1655885840000|2022-06-22 08:17:20|631.8|631.3|631.8|631.3|631.8|631.3|631.8|631.3|0
1655885850000|2022-06-22 08:17:30|631.5|631.2|631.5|631.3|631.5|631.3|631.5|631.2|0
1655885860000|2022-06-22 08:17:40|631.8|631.4|631.6|631.3|632.1|631.5|631.6|631.3|2644
1655885870000|2022-06-22 08:17:50|631.7||631.7||631.7||631.7||0
1655885890000|2022-06-22 08:18:10|631.6|631.1|631.2|630.8|631.6|631.1|631.1|630.6|2010
1655885900000|2022-06-22 08:18:20|631.1|630.7|630.7|629.9|631.1|630.7|630.3|629.9|1870
1655885910000|2022-06-22 08:18:30|630.8|630|630.3|630.2|630.9|630.2|630.3|629.9|0
1655885920000|2022-06-22 08:18:40|630.5|630.3|630.7|630.2|630.7|630.3|630.5|630.2|418
1655885930000|2022-06-22 08:18:50|630.8||630.7||630.8||630.6||0
1655885940000|2022-06-22 08:19:00|630.8|630.3|630.9|630.3|631|630.3|630.8|630.3|0
1655885950000|2022-06-22 08:19:10||630.4||630.5||630.5||630.4|0
1655885960000|2022-06-22 08:19:20|631|630.6|630.9|630.5|631.3|630.8|630.7|630.4|1
1655885970000|2022-06-22 08:19:30|631|630.6|631|630.6|631.2|630.6|630.8|630.5|0
1655885980000|2022-06-22 08:19:40|630.9||631||631||630.9||0
1655885990000|2022-06-22 08:19:50|631.1|630.7|630.9|630.6|631.1|630.7|630.7|630.5|1308
1655886000000|2022-06-22 08:20:00|631.1|630.7|631.4|631|631.4|631|631.1|630.6|5889
1655886010000|2022-06-22 08:20:10||631.1||631.1||631.1||631.1|0
1655886020000|2022-06-22 08:20:20|631.6|631.2|631.6|631.2|631.9|631.4|631.6|631.2|827
1655886030000|2022-06-22 08:20:30||631.3||631.3||631.3||631.3|0
1655886040000|2022-06-22 08:20:40|631.5|631.2|631.4|631.1|631.5|631.2|631.3|631.1|1310
1655886050000|2022-06-22 08:20:50|631.3|631|631.5|631.1|631.6|631.1|631.2|631|406
1655886060000|2022-06-22 08:21:00|631.6|631|631.5|631|631.7|631.1|631.4|631|0
1655886070000|2022-06-22 08:21:10|631.6||631.4||631.6||631.4||0
1655886080000|2022-06-22 08:21:20|631.5|631.1|631.6|631.2|631.7|631.3|631.4|631.1|0
1655886090000|2022-06-22 08:21:30|631.5||631.5||631.6||631.5||0
1655886100000|2022-06-22 08:21:40|631.6|631.3|631.7|631.2|631.9|631.3|631.6|631.2|0
1655886110000|2022-06-22 08:21:50|631.8|631.3|631.8|631.3|632|631.5|631.6|631.3|200
1655886120000|2022-06-22 08:22:00|631.9|631.4|632.1|631.7|632.1|631.7|631.8|631.4|0
1655886130000|2022-06-22 08:22:10|632.2|631.8|632|631.5|632.4|631.8|631.5|631|1878
1655886140000|2022-06-22 08:22:20|632.1|631.3|631.7|631.3|632.1|631.5|631.6|631.3|1068
1655886150000|2022-06-22 08:22:30|631.6|631.4|632|631.5|632|631.5|631.6|631.4|0
1655886160000|2022-06-22 08:22:40|631.3|631.2|631.8|631.3|632|631.5|631.3|631.1|5367
1655886170000|2022-06-22 08:22:50|632|631.4|632|631.6|632|631.6|631.9|631.4|2456
1655886180000|2022-06-22 08:23:00|632.1|631.7|632.5|631.9|632.5|631.9|632.1|631.7|0
1655886190000|2022-06-22 08:23:10|632|632.1|632.5|632.1|632.5|632.1|632|631.8|3723
1655886200000|2022-06-22 08:23:20|632.6|632.2|631.9|631.7|632.8|632.3|631.8|631.4|13714
1655886210000|2022-06-22 08:23:30|631.8|631.4|631.8|631.2|631.9|631.5|631.7|631.2|3531
1655886220000|2022-06-22 08:23:40|631.7|631.1|631.3|631|631.7|631.1|631.3|631|0
1655886230000|2022-06-22 08:23:50|631.4||631.5||631.5||631.4||0
1655886240000|2022-06-22 08:24:00|631.4||631.4||631.5||631.2||4626
1655886250000|2022-06-22 08:24:10|631.5|631.1|631.5|631|631.5|631.1|631.5|631|0
1655886260000|2022-06-22 08:24:20|631.4||631.4||631.4||631.4||3000
1655886280000|2022-06-22 08:24:40|631.5|631.1|631.7|631.3|631.7|631.3|631.5|631.1|0
1655886290000|2022-06-22 08:24:50|631.8||631.7||631.8||631.7||0
1655886300000|2022-06-22 08:25:00||631.4||631.4||631.4||631.4|0
1655886310000|2022-06-22 08:25:10|631.8||631.8||631.8||631.8||0
1655886320000|2022-06-22 08:25:20|631.9|631.5|631.9|631.7|632|631.7|631.9|631.5|468
1655886330000|2022-06-22 08:25:30|631.8|631.6|632|631.6|632|631.6|631.7|631.6|1401
1655886340000|2022-06-22 08:25:40|632.1|631.7|632|631.6|632.4|632.1|632|631.6|47336
1655886350000|2022-06-22 08:25:50|631.9|631.5|631.8|631.4|632|631.5|631.7|631.4|524
1655886360000|2022-06-22 08:26:00|631.7|631.3|631.7|631.2|631.7|631.3|631.1|631|10728
1655886370000|2022-06-22 08:26:10|631.6||631.6||631.6||631.6||600
1655886380000|2022-06-22 08:26:20|631.5|631.1|632.5|632.1|632.5|632.2|631.5|631.1|17699
1655886390000|2022-06-22 08:26:30|632.4|632|632.5|632.1|632.5|632.1|632.1|631.9|15819
1655886400000|2022-06-22 08:26:40|632.4|632.2|632.4|632.1|632.4|632.3|632.4|632.1|200
1655886410000|2022-06-22 08:26:50|632.3|632|632.2|632|632.4|632.1|632.2|632|1002
1655886420000|2022-06-22 08:27:00|632.4||632.2||632.4||632.2||0
1655886430000|2022-06-22 08:27:10|632.1|631.8|631.8|631.5|632.1|631.8|631.8|631.5|2240
1655886440000|2022-06-22 08:27:20|631.7|631.3|631.5|631.1|631.8|631.3|631.5|631.1|2439
1655886450000|2022-06-22 08:27:30||631.2||631.1||631.2||631.1|0
1655886460000|2022-06-22 08:27:40|631.6|631.2|631.7|631.2|631.7|631.3|631.6|631.2|802
1655886470000|2022-06-22 08:27:50|631.8|631.3|631.8|631.3|631.8|631.3|631.8|631.3|0
1655886480000|2022-06-22 08:28:00|631.7|631.2|631.8|631.2|631.8|631.4|631.7|631.2|1353
1655886490000|2022-06-22 08:28:10|631.7|631.3|631.5|631.1|631.7|631.3|631.4|631|275
1655886500000|2022-06-22 08:28:20|631.6||631.6||631.6||631.6||0
1655886510000|2022-06-22 08:28:30|631.2|631.2|631.2|631.1|631.2|631.2|631.2|631|598
1655886530000|2022-06-22 08:28:50|631.1|631|631.2|631|631.2|631|631.1|631|7500
1655886540000|2022-06-22 08:29:00|631.3|631.1|631.3|631.1|631.3|631.2|631.3|631|3928
1655886550000|2022-06-22 08:29:10|631.2|631|631|630.7|631.2|631|630.9|630.5|7144
1655886580000|2022-06-22 08:29:40|630.9||630.9||630.9||630.9||0
1655886590000|2022-06-22 08:29:50|631|630.8|631|630.7|631.3|631|630.9|630.7|2308
1655886640000|2022-06-22 08:30:40|631.2|630.8|631.3|631|631.3|631|631.2|630.8|2106
1655886650000|2022-06-22 08:30:50|631.2|630.9|631.3|630.9|631.3|630.9|631.1|630.8|1426
1655886660000|2022-06-22 08:31:00|631.5|631|631.5|631.1|631.8|631.1|631.5|631|1612
1655886670000|2022-06-22 08:31:10|631.4||631.5||631.5||631.3||0
1655886680000|2022-06-22 08:31:20|631.4||631.5||631.5||631.4||0
1655886690000|2022-06-22 08:31:30|631.4|631|630.2|629.6|631.4|631|630.1|629.5|1477
1655886700000|2022-06-22 08:31:40|630.3|629.8|630.3|629.9|630.3|629.9|630.3|629.8|0
1655886720000|2022-06-22 08:32:00|630.5|630|630.6|630.1|631.1|630.7|630.5|630|3569
1655886730000|2022-06-22 08:32:10|630.5|630.3|630.5|630.1|630.5|630.3|630.5|630.1|16
1655886740000|2022-06-22 08:32:20|630.6||630.6||630.6||630.6||0
1655886750000|2022-06-22 08:32:30||630.2||630.3||630.5||630.2|28
1655886760000|2022-06-22 08:32:40|630.5|630.2|630.2|629.7|630.5|630.2|630.2|629.6|2160
1655886770000|2022-06-22 08:32:50||629.8||629.7||629.8||629.7|0
1655886780000|2022-06-22 08:33:00|630.3|629.8|630.4|629.9|630.5|630.1|630.2|629.8|882
1655886790000|2022-06-22 08:33:10|630.5|630|630.4|630|630.8|630.2|630.4|630|175
1655886800000|2022-06-22 08:33:20|630.3|629.9|630.2|629.9|630.3|629.9|630.2|629.9|0
1655886810000|2022-06-22 08:33:30|630.3|630|630.5|630|630.5|630|630.3|630|0
1655886820000|2022-06-22 08:33:40|630.6|630.1|631|630.5|631|630.5|630.6|630.1|0
1655886830000|2022-06-22 08:33:50||630.7||630.7||630.7||630.7|0
1655886850000|2022-06-22 08:34:10|630.9|630.8|631.5|631.1|631.7|631.1|630.9|630.7|1522
1655886860000|2022-06-22 08:34:20|631.6|631|631.6|631.1|631.6|631.1|631.6|631|0
1655886870000|2022-06-22 08:34:30|631.7|631.2|631.8|631.3|631.9|631.3|631.7|631.2|1000
1655886890000|2022-06-22 08:34:50|631.9|631.4|632|631.6|632|631.6|631.9|631.4|132
1655886900000|2022-06-22 08:35:00|631.9|631.5|631.9|631.4|632|631.5|631.7|631.4|293
1655886910000|2022-06-22 08:35:10|632||632||632||632||0
1655886920000|2022-06-22 08:35:20|631.9|631.5|631.9|631.6|631.9|631.6|631.9|631.5|0
1655886930000|2022-06-22 08:35:30|632|631.7|632|631.7|632|631.7|632|631.7|0
1655886950000|2022-06-22 08:35:50||631.8||631.8||631.8||631.8|0
1655886960000|2022-06-22 08:36:00|632.2|631.9|632.3|632|632.6|632|632.2|631.9|622
1655886970000|2022-06-22 08:36:10|632.4|631.9|632.3|631.9|632.4|631.9|632.1|631.8|0
1655886980000|2022-06-22 08:36:20|632.2|632|632.4|632|632.6|632|632.2|632|33
1655886990000|2022-06-22 08:36:30||631.9||632||632||631.9|0
1655887010000|2022-06-22 08:36:50||632.1||632.1||632.1||632.1|0
1655887020000|2022-06-22 08:37:00|632.6|632.2|633.4|632.9|633.4|632.9|632.6|632.1|14378
1655887030000|2022-06-22 08:37:10|633.5||633.4||633.6||633.4||0
1655887040000|2022-06-22 08:37:20|633.5|633|633.4|632.9|633.6|633|633.4|632.9|0
1655887050000|2022-06-22 08:37:30|633.5|633|633.5|633|633.5|633|633.5|633|0
1655887060000|2022-06-22 08:37:40|633.4||633.5||633.5||633.4||0
1655887070000|2022-06-22 08:37:50|633.6|633.2|633.8|633.3|633.9|633.3|633.6|633.2|0
1655887080000|2022-06-22 08:38:00|633.9|633.4|634.3|633.9|634.4|633.9|633.9|633.4|0
1655887090000|2022-06-22 08:38:10|634.6|633.8|634.1|633.8|634.6|634|634.1|633.7|8584
1655887100000|2022-06-22 08:38:20|634.2|633.9|634.4|633.9|634.6|633.9|634.2|633.9|0
1655887110000|2022-06-22 08:38:30|634.3||634.3||634.3||634.3||0
1655887120000|2022-06-22 08:38:40|634.4|634|634.4|634|634.4|634|634.4|634|0
1655887140000|2022-06-22 08:39:00|634.5||634.4||634.5||634.3||0
1655887150000|2022-06-22 08:39:10|634.5||634.5||634.5||634.4||0
1655887160000|2022-06-22 08:39:20|634|633.9|633.9|633.6|634|633.9|633.9|633.6|8803
1655887170000|2022-06-22 08:39:30|633.8|633.5|633.2|632.6|633.8|633.5|633.2|632.5|2328
1655887180000|2022-06-22 08:39:40|633.1||633.1||633.1||633.1||0
1655887190000|2022-06-22 08:39:50|633|632.5|632.7|632.3|633|632.5|632.7|632.3|0
1655887200000|2022-06-22 08:40:00|632.6|632.4|631.7|631.1|632.6|632.4|631.7|631.1|1013
1655887210000|2022-06-22 08:40:10||631.2||631.3||631.3||631.2|0
1655887220000|2022-06-22 08:40:20|631.8||631.8||631.8||631.8||0
1655887230000|2022-06-22 08:40:30|631.9|631.4|632.6|632.2|632.8|632.3|631.9|631.4|19507
1655887240000|2022-06-22 08:40:40|632.5|632.1|632|631.4|632.5|632.1|632|631.4|413
1655887250000|2022-06-22 08:40:50|632.1|631.5|632.3|631.7|632.3|631.7|632.1|631.5|0
1655887260000|2022-06-22 08:41:00|632.4|631.8|632.4|631.8|632.5|631.8|632.4|631.8|0
1655887270000|2022-06-22 08:41:10|632.3|631.7|632.3|631.7|632.3|631.7|632|631.6|455
1655887280000|2022-06-22 08:41:20|632.4|631.8|632.4|631.9|632.7|632|632.4|631.8|0
1655887290000|2022-06-22 08:41:30|632.3|632|632.3|631.7|632.3|632|632.3|631.7|242
1655887300000|2022-06-22 08:41:40|632.4|631.9|632.4|631.9|632.4|631.9|632.4|631.9|0
1655887310000|2022-06-22 08:41:50|631.8|631.7|632.3|631.8|632.4|631.8|631.8|631.7|5500
1655887320000|2022-06-22 08:42:00|632.2|631.5|631.9|631.6|632.2|631.6|631.9|631.4|1562
1655887330000|2022-06-22 08:42:10|632|631.7|632|631.6|632.2|631.7|632|631.6|195
1655887340000|2022-06-22 08:42:20|632.1||632.1||632.1||632.1||0
1655887350000|2022-06-22 08:42:30|632|631.7|631.1|630.6|632|631.7|631|630.6|4650
1655887360000|2022-06-22 08:42:40|631.3|630.7|631.3|630.7|631.4|630.7|631.3|630.6|0
1655887370000|2022-06-22 08:42:50|631|630.6|631.1|630.8|631.1|630.8|630.8|630.6|1088
1655887380000|2022-06-22 08:43:00||630.7||630.8||630.8||630.7|0
1655887400000|2022-06-22 08:43:20|631|630.7|631.1|630.8|631.1|630.8|631|630.7|444
1655887410000|2022-06-22 08:43:30|631|630.7|631.1|630.7|631.1|630.8|630.9|630.7|476
1655887420000|2022-06-22 08:43:40|631|630.6|630.5|630.1|631|630.6|630.3|629.7|3778
1655887430000|2022-06-22 08:43:50|630.6||630.6||630.8||630.6||0
1655887440000|2022-06-22 08:44:00|630.5||630.4||630.5||630.4||0
1655887450000|2022-06-22 08:44:10|630.3|629.8|629.9|629.4|630.3|629.8|629.9|629.4|293
1655887460000|2022-06-22 08:44:20|630|629.3|630.2|629.5|630.2|629.6|629.8|629.2|2
1655887470000|2022-06-22 08:44:30|630.1|629.6|630.1|629.6|630.2|629.6|630.1|629.6|0
1655887480000|2022-06-22 08:44:40||629.7||629.7||629.7||629.7|0
1655887490000|2022-06-22 08:44:50|630|629.6|630|629.6|630.1|629.8|629.9|629.6|405
1655887500000|2022-06-22 08:45:00|630.1|629.7|630.8|630.2|630.8|630.2|630.1|629.7|1180
1655887510000|2022-06-22 08:45:10|630.7||630.5||630.7||630.4||0
1655887520000|2022-06-22 08:45:20|630.4|630|630.3|629.9|630.5|630|630.2|629.9|22
1655887530000|2022-06-22 08:45:30|630.4|629.7|630|629.4|630.5|629.7|629.8|629.3|81
1655887540000|2022-06-22 08:45:40|630.1|629.3|630.1|629.7|630.2|629.7|629.9|629.3|0
1655887550000|2022-06-22 08:45:50|630.2||630.2||630.4||630.1||0
1655887560000|2022-06-22 08:46:00|630.3||630.1||630.4||630.1||0
1655887570000|2022-06-22 08:46:10|630.2|629.4|629.8|629.1|630.2|629.4|629.5|628.8|612
1655887580000|2022-06-22 08:46:20|629.9|629.2|629.9|629.2|630.2|629.5|629.9|629.2|0
1655887590000|2022-06-22 08:46:30|630|629.4|630.3|629.6|630.3|629.6|630|629.4|0
1655887600000|2022-06-22 08:46:40|630.2|629.5|630.5|629.9|630.5|629.9|630|629.4|0
1655887610000|2022-06-22 08:46:50|630.6|630|630.4|630.1|630.7|630.1|630.4|630|0
1655887620000|2022-06-22 08:47:00|630.5|630.2|630.7|630.2|630.7|630.2|630.5|630.2|0
1655887630000|2022-06-22 08:47:10|630.6|630.1|630.6|630.1|630.6|630.1|630.6|630.1|0
1655887640000|2022-06-22 08:47:20|630.5||630.5||630.5||630.5||0
1655887650000|2022-06-22 08:47:30|630.4||630.4||630.4||630.4||0
1655887660000|2022-06-22 08:47:40|630.3|630|630.3|629.6|630.3|630|630|629.4|1098
1655887670000|2022-06-22 08:47:50|630.4|629.7|630.6|629.9|630.6|629.9|630.4|629.7|0
1655887680000|2022-06-22 08:48:00|630.7|630|630.7|630|630.7|630|630.7|630|0
1655887690000|2022-06-22 08:48:10|630.8|630.1|631.3|630.7|631.3|630.7|630.8|630.1|8528
1655887700000|2022-06-22 08:48:20|631.4||631.2||631.5||631.2||0
1655887710000|2022-06-22 08:48:30|631.1|630.8|631.2|630.8|631.2|630.8|631.1|630.8|0
1655887720000|2022-06-22 08:48:40|631.3||631.3||631.3||631.3||0
1655887740000|2022-06-22 08:49:00|631.4|630.9|631.5|631|631.5|631|631.4|630.9|0
1655887800000|2022-06-22 08:50:00||631.1||631.1||631.1||631.1|0
1655887810000|2022-06-22 08:50:10|631.4|631|630.9|630.4|631.4|631.1|630.9|630.4|1869
1655887820000|2022-06-22 08:50:20|631|630.5|630.9|630.3|631.3|630.8|630.8|630.3|1705
1655887830000|2022-06-22 08:50:30|631|630.4|631.2|630.5|631.4|630.8|631|630.4|405
1655887840000|2022-06-22 08:50:40|631.3|630.6|631.5|630.9|631.6|630.9|631.3|630.6|0
1655887850000|2022-06-22 08:50:50|631.4|630.8|631.5|630.8|631.6|630.9|631.3|630.6|0
1655887860000|2022-06-22 08:51:00|631.4|630.6|631.3|630.8|631.4|630.8|631|630.5|29
1655887870000|2022-06-22 08:51:10|631.4|630.9|631.4|630.9|631.4|630.9|631.3|630.9|0
1655887880000|2022-06-22 08:51:20|631.5|631|631.6|631.2|631.6|631.2|631.4|631|0
1655887890000|2022-06-22 08:51:30|631.5||631.5||631.5||631.5||0
1655887900000|2022-06-22 08:51:40|631.8|631.3|631.7|631.3|632|631.4|631.7|631.3|350
1655887920000|2022-06-22 08:52:00|631.9|631.4|632|631.5|632.2|631.7|631.9|631.4|737
1655887930000|2022-06-22 08:52:10|632.1||632||632.1||631.9||0
1655887940000|2022-06-22 08:52:20|632.1|631.6|631.8|631.6|632.2|631.6|631.7|631.5|640
1655887950000|2022-06-22 08:52:30|631.9||631.8||632||631.7||0
1655887970000|2022-06-22 08:52:50|631.9||632||632||631.9||0
1655887980000|2022-06-22 08:53:00|632.1|631.7|632.2|631.7|632.3|631.8|632|631.6|200
1655887990000|2022-06-22 08:53:10|632.1||632.2||632.2||631.9||0
1655888000000|2022-06-22 08:53:20|632.1|631.8|632.2|631.8|632.2|631.8|632|631.8|200
1655888010000|2022-06-22 08:53:30|632.1|631.7|632.1|631.7|632.1|631.7|632|631.7|0
1655888020000|2022-06-22 08:53:40|632.2|631.8|632.1|631.8|632.2|631.8|632.1|631.8|0
1655888030000|2022-06-22 08:53:50|632.2||632.2||632.2||632.2||0
1655888040000|2022-06-22 08:54:00|632.1||632.1||632.1||632.1||0
1655888050000|2022-06-22 08:54:10|632.2||632.2||632.2||632.2||0
1655888060000|2022-06-22 08:54:20|632.4|631.9|632.5|631.9|632.6|631.9|632.4|631.9|469
1655888070000|2022-06-22 08:54:30|632.6|632|632.9|632.4|632.9|632.4|632.6|632|0
1655888080000|2022-06-22 08:54:40|633.1|632.5|633.5|633|633.5|633|632.9|632.5|6683
1655888090000|2022-06-22 08:54:50|633.6|633.2|634.6|634.1|635|634.3|633.6|633.2|7107
1655888100000|2022-06-22 08:55:00|634.5|634|634.5|633.9|634.8|634.1|634.3|633.9|1790
1655888110000|2022-06-22 08:55:10|634.4|634|634.5|634|634.5|634|634.4|634|0
1655888120000|2022-06-22 08:55:20||634.1||634.1||634.1||634.1|0
1655888130000|2022-06-22 08:55:30|634.8|634.2|634.8|634.5|635.3|634.7|634.7|634.2|3129
1655888140000|2022-06-22 08:55:40|634.7|634.4|635|634.5|635.1|634.6|634.6|634.4|559
1655888150000|2022-06-22 08:55:50|634.9|634.4|635.1|634.4|635.2|634.5|634.7|634.4|0
1655888160000|2022-06-22 08:56:00|635|634.5|635|634.5|635|634.5|635|634.5|0
1655888170000|2022-06-22 08:56:10|634.9|634.7|635.5|634.9|635.5|634.9|634.9|634.7|0
1655888180000|2022-06-22 08:56:20|635.4|634.8|635.3|634.8|635.4|634.9|635.3|634.8|0
1655888190000|2022-06-22 08:56:30|635.2|634.7|635.3|634.8|635.4|634.8|635.1|634.7|2020
1655888200000|2022-06-22 08:56:40|635.4|634.9|635.4|634.9|635.5|634.9|635.4|634.9|0
1655888220000|2022-06-22 08:57:00|635.5|635|635.4|635|635.8|635.1|635.4|634.9|0
1655888230000|2022-06-22 08:57:10|635.3|634.9|634.6|634.3|635.3|634.9|634.5|634.3|2523
1655888240000|2022-06-22 08:57:20|634.8|634.4|635.5|634.9|635.7|635|634.8|634.4|1361
1655888250000|2022-06-22 08:57:30|635.4|635|635.6|635|635.6|635|635.4|635|0
1655888260000|2022-06-22 08:57:40|635.8|635.1|636.4|635.6|636.4|635.6|635.8|635.1|960
1655888270000|2022-06-22 08:57:50|636.3|635.7|636.3|635.8|636.5|635.8|636.2|635.7|0
1655888280000|2022-06-22 08:58:00|636.5|636|636.5|636|636.5|636|636.4|636|0
1655888290000|2022-06-22 08:58:10|636.4|636.1|636.6|636.1|636.7|636.1|636.4|636|1000
1655888300000|2022-06-22 08:58:20|636.5|636.2|636.7|636.2|636.7|636.2|636.5|636.1|168
1655888320000|2022-06-22 08:58:40|636.8||636.9||636.9||636.8||0
1655888330000|2022-06-22 08:58:50||636.3||636.4||636.4||636.3|0
1655888390000|2022-06-22 08:59:50|636.8||636.9||636.9||636.8||0
1655888410000|2022-06-22 09:00:10|637.1|636.5|637.2|636.8|637.3|637|637.1|636.5|1068
1655888420000|2022-06-22 09:00:20|637.4|636.9|637.6|636.9|638.1|637.6|637.2|636.9|5249
1655888430000|2022-06-22 09:00:30|637.5|636.8|637.9|637.2|638|637.3|637.3|636.8|0
1655888440000|2022-06-22 09:00:40|637.8|637.1|637.6|637|637.8|637.1|637.4|637|1390
1655888450000|2022-06-22 09:00:50|637.7|637.2|637.7|637.2|637.7|637.2|637.7|637.2|0
1655888460000|2022-06-22 09:01:00|637.8|637.3|637.7|637.3|637.8|637.4|637.6|637.2|1205
1655888480000|2022-06-22 09:01:20|637.8||637.8||637.8||637.7||0
1655888490000|2022-06-22 09:01:30|637.7||637.7||637.7||637.6||0
1655888510000|2022-06-22 09:01:50||637.4||637.4||637.4||637.4|0
1655888520000|2022-06-22 09:02:00|637.8|637.5|638.3|637.7|638.5|637.7|637.8|637.4|382
1655888530000|2022-06-22 09:02:10|638.2|637.4|638|637.4|638.2|637.5|637.5|637.4|4000
1655888540000|2022-06-22 09:02:20|637.9|637.6|637.7|637.4|637.9|637.6|637.7|637.4|221
1655888550000|2022-06-22 09:02:30|637.8||637.9||637.9||637.7||0
1655888560000|2022-06-22 09:02:40|638|637.6|638|637.6|638|637.6|637.9|637.6|0
1655888570000|2022-06-22 09:02:50|637.9||638||638.1||637.9||0
1655888580000|2022-06-22 09:03:00|638.1|637.7|638.1|637.7|638.1|637.7|638|637.7|0
1655888590000|2022-06-22 09:03:10|638.2|637.8|638.1|637.8|638.2|637.8|638.1|637.8|0
1655888600000|2022-06-22 09:03:20|638.2|637.9|638.4|638|638.6|638.2|638.2|637.8|2666
1655888610000|2022-06-22 09:03:30|638.3|637.9|637.9|637.4|638.3|637.9|637.7|637.4|1245
1655888620000|2022-06-22 09:03:40|637.8||637.8||637.9||637.8||0
1655888640000|2022-06-22 09:04:00|637.9||637.9||638||637.9||0
1655888650000|2022-06-22 09:04:10|637.8|637.5|637.9|637.4|637.9|637.5|637.7|637.4|1183
1655888660000|2022-06-22 09:04:20|638|637.5|637.9|637.6|638|637.6|637.9|637.5|0
1655888670000|2022-06-22 09:04:30|638||638||638||638||0
1655888680000|2022-06-22 09:04:40|637.9||638||638||637.9||100
1655888700000|2022-06-22 09:05:00|637.9|637.5|637.8|637.4|637.9|637.5|637.6|637.4|1875
1655888710000|2022-06-22 09:05:10|637.7|637.5|637.8|637.5|637.8|637.5|637.7|637.5|16
1655888720000|2022-06-22 09:05:20|637.9|637.6|637.9|637.6|637.9|637.6|637.9|637.6|0
1655888740000|2022-06-22 09:05:40|638|637.7|638.5|638|638.5|638|638|637.6|9507
1655888750000|2022-06-22 09:05:50|638.6|638.1|638.6|638.2|638.7|638.2|638.5|638|0
1655888760000|2022-06-22 09:06:00|638.1|638|639.2|638.7|639.2|638.7|638.1|637.7|18778
1655888770000|2022-06-22 09:06:10|639.1|638.8|638.9|638.4|639.1|638.8|638.7|638|2444
1655888780000|2022-06-22 09:06:20|639|638.5|639.1|638.7|639.4|638.9|639|638.5|423
1655888790000|2022-06-22 09:06:30|639||639.1||639.1||639||0
1655888800000|2022-06-22 09:06:40|639||639||639||639||0
1655888810000|2022-06-22 09:06:50|638.9|638.4|638.6|638.2|638.9|638.4|638.2|637.5|73
1655888820000|2022-06-22 09:07:00|638.8|638.4|639.1|638.4|639.4|638.7|638.8|638.4|82
1655888830000|2022-06-22 09:07:10|639||639||639||639||0
1655888840000|2022-06-22 09:07:20|638.9|638.3|639.3|638.7|639.4|638.7|638.9|638.3|0
1655888850000|2022-06-22 09:07:30|639.2||639.2||639.2||639.1||0
1655888860000|2022-06-22 09:07:40|639.1||639.1||639.2||639.1||0
1655888870000|2022-06-22 09:07:50|639.2|638.8|639.2|638.8|639.2|638.8|639.1|638.8|0
1655888880000|2022-06-22 09:08:00||638.9||638.9||638.9||638.9|0
1655888900000|2022-06-22 09:08:20|639.3|639|639.9|639.3|639.9|639.3|639.3|639|400
1655888910000|2022-06-22 09:08:30|640|639.4|640|639.7|640|639.7|639.8|639.3|1146
1655888920000|2022-06-22 09:08:40||639.8||639.7||639.9||639.7|948
1655888930000|2022-06-22 09:08:50|640.3|639.8|640.3|639.9|640.5|639.9|640.3|639.8|973
1655888940000|2022-06-22 09:09:00|640.4||640.5||640.6||640.4||0
1655888950000|2022-06-22 09:09:10|640.7|640|640.6|640|640.9|640.1|640.3|639.9|1220
1655888960000|2022-06-22 09:09:20|640.5|640.1|640.4|640.1|640.5|640.1|640.2|639.9|92
1655888970000|2022-06-22 09:09:30|640.5|640.2|640.8|640.1|640.8|640.2|640.5|640.1|20
1655888980000|2022-06-22 09:09:40|640.7|640.2|640.7|640.2|640.7|640.2|640.5|640.2|0
1655888990000|2022-06-22 09:09:50|640.8|640.3|640.8|640.4|641|640.4|640.6|640.3|711
1655889000000|2022-06-22 09:10:00|640.7|640.3|640.6|640|640.8|640.4|640.2|639.5|4952
1655889010000|2022-06-22 09:10:10|640.5|639.9|640.1|639.8|640.5|639.9|640.1|639.8|918
1655889020000|2022-06-22 09:10:20|640|639.6|639.7|639.3|640.1|639.6|639.5|638.9|150
1655889030000|2022-06-22 09:10:30|639.6|639|640.3|639.8|640.4|639.8|639.4|638.9|3491
1655889040000|2022-06-22 09:10:40|640.4|639.9|640.2|639.9|640.4|639.9|640.1|639.9|0
1655889050000|2022-06-22 09:10:50|640.3||640.3||640.3||640.2||0
1655889060000|2022-06-22 09:11:00|640.4||640.4||640.4||640.4||0
1655889070000|2022-06-22 09:11:10|640.3||640.3||640.3||640.3||0
1655889080000|2022-06-22 09:11:20|640.4||640.3||640.4||640.3||0
1655889100000|2022-06-22 09:11:40|640.2|639.8|639.9|639.3|640.2|639.9|639.9|639.3|3152
1655889110000|2022-06-22 09:11:50|639.8|639.6|640.5|639.8|640.5|639.8|639.8|639.6|852
1655889120000|2022-06-22 09:12:00|640.4|639.5|639.9|639.6|640.4|639.6|639.8|639.3|685
1655889130000|2022-06-22 09:12:10|640||640||640||640||0
1655889140000|2022-06-22 09:12:20|639.9||639.9||639.9||639.9||0
1655889150000|2022-06-22 09:12:30|640|639.7|640.1|639.9|640.1|639.9|640|639.7|0
1655889160000|2022-06-22 09:12:40|640|639.7|639.4|638.8|640|639.7|639.4|638.7|329
1655889170000|2022-06-22 09:12:50|639.5|638.9|639.4|639|639.5|639|639.4|638.8|0
1655889180000|2022-06-22 09:13:00|639.3|638.8|639.1|638.5|639.3|638.8|638.8|638.2|12
1655889190000|2022-06-22 09:13:10|639|638.4|638.5|638|639|638.5|638.5|638|2098
1655889200000|2022-06-22 09:13:20|638.4|637.9|638.4|638|638.5|638.1|638.4|637.8|0
1655889210000|2022-06-22 09:13:30|638.3|638.1|638.5|638|638.5|638.1|638.2|638|1326
1655889220000|2022-06-22 09:13:40||638.2||638.1||638.2||637.9|0
1655889230000|2022-06-22 09:13:50|638.4|638|638.2|637.6|638.5|638|637.9|637.4|1015
1655889240000|2022-06-22 09:14:00|638.4|637.7|638.1|637.5|638.5|638.1|638.1|637.5|1470
1655889250000|2022-06-22 09:14:10|638|637.3|638.2|637.7|638.4|637.8|637.9|637.3|950
1655889260000|2022-06-22 09:14:20|638.1|637.5|638|637.6|638.1|637.6|637.9|637.3|1160
1655889270000|2022-06-22 09:14:30|638.1||638||638.1||638||0
1655889280000|2022-06-22 09:14:40|637.9|637.3|637.7|637.3|637.9|637.3|637.7|637.1|106
1655889290000|2022-06-22 09:14:50|638|637.4|638.3|637.7|638.3|637.7|638|637.4|451
1655889300000|2022-06-22 09:15:00|638.2|637.6|637.9|637.3|638.2|637.6|637.7|637.3|747
1655889310000|2022-06-22 09:15:10|637.8|637.2|637.6|637.1|637.8|637.2|637.5|636.8|455
1655889320000|2022-06-22 09:15:20|637.8|637.2|638|637.5|638|637.5|637.8|637.2|0
1655889330000|2022-06-22 09:15:30|638.1|637.4|638|637.4|638.1|637.4|637.9|637.3|0
1655889340000|2022-06-22 09:15:40|638.1|637.5|638.5|638.2|638.5|638.2|638.1|637.5|0
1655889350000|2022-06-22 09:15:50|638.6|638.3|639.2|638.6|639.2|638.6|638.6|638.3|1877
1655889360000|2022-06-22 09:16:00|639.1|638.5|638.7|638.2|639.1|638.6|638.7|638.2|932
1655889370000|2022-06-22 09:16:10|638.8|638.3|639.2|638.5|639.2|638.5|638.8|638.2|0
1655889380000|2022-06-22 09:16:20|639.4|638.6|639.1|638.6|639.4|638.6|639.1|638.6|0
1655889390000|2022-06-22 09:16:30|639.2|638.7|639.5|639.1|639.5|639.1|639.1|638.5|7362
1655889400000|2022-06-22 09:16:40|639.6|639.2|639.8|639.2|639.8|639.2|639.6|639.2|0
1655889410000|2022-06-22 09:16:50|640|639.4|640|639.5|640|639.5|639.9|639.4|0
1655889420000|2022-06-22 09:17:00||639.7||639.7||639.7||639.7|0
1655889430000|2022-06-22 09:17:10|640.3|639.8|640.2|639.8|640.3|639.9|640.2|639.7|3064
1655889440000|2022-06-22 09:17:20|640.3|639.9|640.8|640.3|640.9|640.3|640.3|639.9|451
1655889450000|2022-06-22 09:17:30||640.4||640.4||640.4||640.4|0
1655889460000|2022-06-22 09:17:40|640.9||640.9||641.1||640.9||0
1655889470000|2022-06-22 09:17:50|641|640.5|641|640.5|641.2|640.5|640.9|640.5|0
1655889480000|2022-06-22 09:18:00|641.2|640.6|641.1|640.5|641.2|640.6|641.1|640.5|0
1655889500000|2022-06-22 09:18:20||640.6||640.6||640.6||640.6|0
1655889510000|2022-06-22 09:18:30|641.2|640.7|641|640.7|641.2|640.7|641|640.7|0
1655889520000|2022-06-22 09:18:40|641.1|640.6|640.8|640.3|641.1|640.8|640.7|640.3|3797
1655889530000|2022-06-22 09:18:50|640.9|640.4|640.9|640.4|640.9|640.4|640.9|640.4|200
1655889540000|2022-06-22 09:19:00|641.1|640.5|641|640.6|641.4|640.8|641|640.3|2585
1655889550000|2022-06-22 09:19:10|640.9|640.4|641.8|641.3|641.9|641.3|640.7|640.3|4455
1655889560000|2022-06-22 09:19:20|641.9||641.9||642||641.9||0
1655889570000|2022-06-22 09:19:30|642||642||642||642||0
1655889580000|2022-06-22 09:19:40|641.9|641.2|641.8|641.3|641.9|641.4|641.6|641.2|1516
1655889600000|2022-06-22 09:20:00|641.9|641.4|641.8|641.4|641.9|641.4|641.8|641.4|0
1655889630000|2022-06-22 09:20:30||641.5||641.5||641.5||641.5|0
1655889640000|2022-06-22 09:20:40|641.9|641.8|642.5|642.2|642.6|642.2|641.7|641.4|24446
1655889650000|2022-06-22 09:20:50|642.8||642.9||642.9||642.8||0
1655889660000|2022-06-22 09:21:00|642.8|642.3|642.5|642.2|642.8|642.3|642.5|642.2|0
1655889670000|2022-06-22 09:21:10|642.4||642.5||642.5||642.4||0
1655889680000|2022-06-22 09:21:20|642.4|642.1|642.1|641.8|642.5|642.2|642.1|641.8|2190
1655889690000|2022-06-22 09:21:30|642|641.7|642.8|642.3|642.8|642.3|642|641.7|2474
1655889700000|2022-06-22 09:21:40|642.7|642.2|642.9|642.3|643|642.3|642.6|642|0
1655889730000|2022-06-22 09:22:10|643|642.4|643.1|642.8|643.4|642.9|643|642.4|14423
1655889740000|2022-06-22 09:22:20|643|642.7|643.2|642.5|643.2|642.7|642.7|642.4|2955
1655889750000|2022-06-22 09:22:30|643.1||643||643.1||643||0
1655889760000|2022-06-22 09:22:40|643.1|642.4|643|642.5|643.2|642.5|642.8|642.4|343
1655889770000|2022-06-22 09:22:50|643.1|642.6|642.8|642.5|643.1|642.7|642.8|642.5|1252
1655889780000|2022-06-22 09:23:00|643|642.4|642.9|642.4|643|642.4|642.7|642.1|1822
1655889790000|2022-06-22 09:23:10|643|642.5|643.1|642.7|643.1|642.7|643|642.5|0
1655889800000|2022-06-22 09:23:20|643|642.5|642.8|642.5|643|642.5|642.7|642.4|47
1655889810000|2022-06-22 09:23:30||642.4||642.4||642.4||642.4|0
1655889840000|2022-06-22 09:24:00||642.5||642.5||642.5||642.5|200
1655889850000|2022-06-22 09:24:10||642.4||642.4||642.4||642.4|0
1655889860000|2022-06-22 09:24:20|642.7|642.3|642.6|642.4|642.7|642.4|642.4|642|4252
1655889870000|2022-06-22 09:24:30|642.7|642.5|642.8|642.4|642.8|642.5|642.7|642.4|825
1655889890000|2022-06-22 09:24:50|643|642.5|643|642.9|643|642.9|642.8|642.4|2322
1655889900000|2022-06-22 09:25:00|642.9|642.8|643|642.8|643|642.8|642.9|642.8|63
1655889910000|2022-06-22 09:25:10|642.9|642.7|643.3|642.9|643.3|642.9|642.9|642.7|8400
1655889930000|2022-06-22 09:25:30|643.2||643.3||643.3||643.2||0
1655889940000|2022-06-22 09:25:40|643.2|643|643.2|642.9|643.2|643|643|642.7|4342
1655889950000|2022-06-22 09:25:50|643.3|643|643|642.8|643.3|643|643|642.8|286
1655889960000|2022-06-22 09:26:00|643.2|642.9|643.7|643.5|643.7|643.5|643.2|642.9|10325
1655889970000|2022-06-22 09:26:10|644|643.6|643.5|643.4|644.3|643.8|643.5|643.1|1185
1655889980000|2022-06-22 09:26:20|643.4|643.1|643.5|643|643.5|643.1|643.4|643|1167
1655889990000|2022-06-22 09:26:30|643.4|642.9|643.3|642.7|643.4|642.9|643.2|642.6|0
1655890000000|2022-06-22 09:26:40|643.2|642.6|643.1|642.7|643.2|642.7|643|642.5|0
1655890010000|2022-06-22 09:26:50|643.2|642.8|643.2|642.8|643.2|642.8|643.2|642.8|0
1655890020000|2022-06-22 09:27:00|643.4|642.9|643.2|642.8|643.6|643.1|643.2|642.8|290
1655890030000|2022-06-22 09:27:10|643.1||643.1||643.1||643.1||0
1655890040000|2022-06-22 09:27:20|643||643||643||643||0
1655890050000|2022-06-22 09:27:30|642.8|642.9|642.8|642.5|642.8|642.9|642.7|642.4|1598
1655890060000|2022-06-22 09:27:40|642.7|642.3|642.7|642.1|642.8|642.4|642.6|642.1|603
1655890070000|2022-06-22 09:27:50||642.2||642.5||642.5||642.2|0
1655890080000|2022-06-22 09:28:00|642.8|642.6|642.8|642.6|642.8|642.6|642.8|642.4|311
1655890090000|2022-06-22 09:28:10||642.5||642.5||642.5||642.4|679
1655890100000|2022-06-22 09:28:20|642.7|642.4|642.4|642|642.7|642.5|642.4|642|719
1655890110000|2022-06-22 09:28:30|642.6|642.1|642.4|642.1|642.7|642.2|642.3|642.1|633
1655890120000|2022-06-22 09:28:40|642.5||642.4||642.5||642.4||0
1655890140000|2022-06-22 09:29:00|642.6|642.2|642.7|642.2|642.7|642.3|642.6|642.2|779
1655890150000|2022-06-22 09:29:10|642.8|642.3|642.8|642.5|642.8|642.5|642.7|642.3|835
1655890160000|2022-06-22 09:29:20|642.7|642.4|642.7|642.4|642.8|642.5|642.6|642.2|2477
1655890170000|2022-06-22 09:29:30|642.8|642.5|642.8|642.5|642.8|642.5|642.8|642.4|0
1655890180000|2022-06-22 09:29:40|642.7|642.4|642.7|642.3|642.7|642.4|642.6|642.3|326
1655890190000|2022-06-22 09:29:50|642.6|642.2|641.8|641.4|642.6|642.2|641.8|641.2|1351
1655890200000|2022-06-22 09:30:00|641.7|641.5|641.7|641.3|641.8|641.5|641.2|641|9589
1655890210000|2022-06-22 09:30:10|641.8|641.4|641.8|641.5|641.8|641.5|641.8|641.4|381
1655890220000|2022-06-22 09:30:20|641.7|641.4|641.7|641.4|641.7|641.4|641.7|641.4|0
1655890240000|2022-06-22 09:30:40|641.6|641.2|641.1|640.6|641.6|641.2|641|640.5|3
1655890250000|2022-06-22 09:30:50|641.2|640.7|641.4|640.7|641.4|640.7|641.2|640.7|0
1655890260000|2022-06-22 09:31:00|641.3|640.8|640.8|640.5|641.3|640.8|640.8|640.1|2558
1655890270000|2022-06-22 09:31:10|640.7|640.4|640.8|640.5|640.8|640.5|640.6|640.2|1380
1655890280000|2022-06-22 09:31:20|640.7|640.3|641.1|640.6|641.1|640.6|640.7|640.2|3693
1655890300000|2022-06-22 09:31:40|641|640.4|640.9|640.5|641|640.5|640.8|640.3|92
1655890310000|2022-06-22 09:31:50|640.8||640.8||640.8||640.8||0
1655890320000|2022-06-22 09:32:00|640.7|640.3|640.6|640.1|640.8|640.3|640.5|639.8|275
1655890330000|2022-06-22 09:32:10||640.3||640.3||640.3||640.3|0
1655890370000|2022-06-22 09:32:50|640.5||640.6||640.6||640.5||32
1655890380000|2022-06-22 09:33:00|641|640.4|640.9|640.4|641.1|640.6|640.9|640.4|457
1655890390000|2022-06-22 09:33:10|640.8||640.8||640.8||640.8||0
1655890400000|2022-06-22 09:33:20||640.5||640.5||640.5||640.5|0
1655890420000|2022-06-22 09:33:40|641|640.6|641.1|640.7|641.1|640.7|641|640.6|451
1655890430000|2022-06-22 09:33:50|641|640.8|640.4|639.9|641|640.8|640.4|639.9|2719
1655890440000|2022-06-22 09:34:00|640.5|640|640.9|640.2|640.9|640.4|640.5|640|4849
1655890450000|2022-06-22 09:34:10|641|640.3|641.1|640.4|641.1|640.4|641|640.3|0
1655890460000|2022-06-22 09:34:20|641||641||641||641||0
1655890470000|2022-06-22 09:34:30|640.9|640.3|641|640.5|641|640.5|640.9|640.3|0
1655890500000|2022-06-22 09:35:00||640.6||640.7||640.7||640.6|0
1655890520000|2022-06-22 09:35:20||640.8||640.8||640.8||640.8|0
1655890530000|2022-06-22 09:35:30|640.9|640.7|640.9|640.6|641|640.7|640.8|640.6|697
1655890540000|2022-06-22 09:35:40|641||640.8||641||640.8||0
1655890550000|2022-06-22 09:35:50|640.9|640.7|641|640.6|641|640.7|640.9|640.6|0
1655890560000|2022-06-22 09:36:00|641.2|640.7|641.4|640.9|641.6|641|641.2|640.7|682
1655890570000|2022-06-22 09:36:10|641.5|641|641.9|641.2|641.9|641.2|641.5|641|0
1655890580000|2022-06-22 09:36:20|641.8|641.1|641.6|641.2|641.8|641.4|641.5|641|172
1655890590000|2022-06-22 09:36:30|641.7|641.1|641.8|641.4|641.9|641.6|641.2|641.1|3652
1655890600000|2022-06-22 09:36:40|641.7||641.7||641.7||641.7||0
1655890610000|2022-06-22 09:36:50|641.8||641.8||641.8||641.8||0
1655890620000|2022-06-22 09:37:00|642|641.5|642.2|641.8|642.2|641.8|642|641.5|451
1655890630000|2022-06-22 09:37:10|642.1|641.7|642.1|641.7|642.2|641.8|642|641.6|69
1655890640000|2022-06-22 09:37:20||641.8||641.8||641.8||641.8|0
1655890650000|2022-06-22 09:37:30|642.2||642.2||642.2||642.2||0
1655890660000|2022-06-22 09:37:40||641.9||641.9||641.9||641.9|0
1655890670000|2022-06-22 09:37:50|642.1|641.8|642.4|642.2|642.6|642.2|642|641.8|15206
1655890680000|2022-06-22 09:38:00|642.3|642.3|642.3|641.8|642.4|642.3|642.2|641.8|152
1655890690000|2022-06-22 09:38:10||642||642.1||642.1||642|0
1655890720000|2022-06-22 09:38:40|642.4|642|643|642.7|643|642.7|642.4|642|4317
1655890740000|2022-06-22 09:39:00|643.2|642.8|643.2|642.9|643.5|642.9|643.2|642.8|1000
1655890750000|2022-06-22 09:39:10|643.4|643|643.6|643.3|643.6|643.3|643.4|643|687
1655890760000|2022-06-22 09:39:20|643.8|643.4|644.2|643.8|644.6|644.1|643.8|643.4|20275
1655890770000|2022-06-22 09:39:30|644.3|643.7|644|643.6|644.3|643.7|644|643.6|0
1655890790000|2022-06-22 09:39:50||643.7||643.6||643.7||643.6|0
1655890800000|2022-06-22 09:40:00|643.9|643.5|643.2|642.8|644|643.5|643.2|642.7|2255
1655890820000|2022-06-22 09:40:20|643|642.9|643|642.8|643|642.9|643|642.7|136
1655890840000|2022-06-22 09:40:40|642.9|642.6|642.9|642.8|642.9|642.8|642.9|642.6|0
1655890870000|2022-06-22 09:41:10|643|642.9|643.6|643.1|643.6|643.1|643|642.9|182
1655890880000|2022-06-22 09:41:20|643.5|643.2|643.5|643.2|643.6|643.2|643.4|643.2|0
1655890890000|2022-06-22 09:41:30|643.4|643.1|643.2|643|643.4|643.1|643.2|642.8|20
1655890900000|2022-06-22 09:41:40|643.1|642.9|643.1|642.9|643.2|642.9|643.1|642.9|42
1655890920000|2022-06-22 09:42:00|643|643|643.3|643|643.3|643|643|643|456
1655890930000|2022-06-22 09:42:10|643.6|642.9|643.3|642.9|643.6|642.9|643.3|642.9|0
1655890940000|2022-06-22 09:42:20||643||643||643||643|0
1655890950000|2022-06-22 09:42:30|643.4|643.1|644|643.5|644.1|643.5|643.4|643.1|451
1655890970000|2022-06-22 09:42:50|643.9||644||644||643.9||46
1655890980000|2022-06-22 09:43:00||643.7||643.7||643.7||643.7|0
1655890990000|2022-06-22 09:43:10|643.9|643.3|643.9|643.6|644|643.8|643.8|643.3|6302
1655891030000|2022-06-22 09:43:50|644|643.7|644.7|644.2|644.8|644.2|644|643.7|5548
1655891040000|2022-06-22 09:44:00||644.3||644.3||644.3||644.3|0
1655891060000|2022-06-22 09:44:20|644.9||644.8||645||644.8||0
1655891070000|2022-06-22 09:44:30|645|644.4|644.9|644.5|645|644.5|644.7|644.3|0
1655891080000|2022-06-22 09:44:40|645|644.6|644.9|644.7|645|644.8|644.8|644.6|2814
1655891090000|2022-06-22 09:44:50|644.8|644.6|644.4|644|644.8|644.6|644.1|643.6|1884
1655891100000|2022-06-22 09:45:00|644.3|643.8|643.7|643.1|644.3|643.8|643.7|643.1|439
1655891110000|2022-06-22 09:45:10|643.8|643.2|643.9|643.4|643.9|643.5|643.8|643.2|0
1655891120000|2022-06-22 09:45:20|644|643.5|644.2|643.8|644.3|643.8|644|643.5|46
1655891130000|2022-06-22 09:45:30|644.1||644.1||644.1||644.1||0
1655891140000|2022-06-22 09:45:40|644.2|643.9|643.3|642.7|644.2|643.9|643.3|642.7|3663
1655891150000|2022-06-22 09:45:50|643.4|642.8|643.4|642.8|643.4|642.9|643.4|642.8|0
1655891160000|2022-06-22 09:46:00|643.3|642.7|643.3|642.7|643.3|642.7|643.2|642.6|0
1655891170000|2022-06-22 09:46:10|643.4|642.8|643|642.6|643.4|642.9|642.8|642.6|2025
1655891180000|2022-06-22 09:46:20|643.1||643.1||643.1||643.1||0
1655891190000|2022-06-22 09:46:30|643.2||643.3||643.3||643.2||0
1655891200000|2022-06-22 09:46:40||642.7||642.7||642.7||642.7|0
1655891210000|2022-06-22 09:46:50|643.2|642.6|643|642.6|643.2|642.7|642.9|642.6|274
1655891220000|2022-06-22 09:47:00|642.9||642.9||642.9||642.9||0
1655891230000|2022-06-22 09:47:10|643|642.7|643.3|642.6|643.4|643|642.9|642.6|1296
1655891240000|2022-06-22 09:47:20||642.7||642.8||642.8||642.7|0
1655891250000|2022-06-22 09:47:30|643.2||643.3||643.3||643.2||0
1655891270000|2022-06-22 09:47:50|643.2|642.7|643.2|642.6|643.2|642.7|642.7|642.3|994
1655891280000|2022-06-22 09:48:00|643.1|642.7|642.8|642.2|643.2|642.7|642.8|642.2|0
1655891290000|2022-06-22 09:48:10|642.7|642.5|642.8|642.5|642.8|642.5|642.7|642.5|0
1655891300000|2022-06-22 09:48:20|642.9||642.9||642.9||642.9||0
1655891320000|2022-06-22 09:48:40|642.8|642.3|642.7|642.1|642.8|642.3|642.6|642.1|2
1655891330000|2022-06-22 09:48:50|642.8|642.2|642.8|642.2|642.8|642.2|642.8|642.2|0
1655891340000|2022-06-22 09:49:00|642.9|642.3|642.9|642.4|642.9|642.4|642.9|642.3|0
1655891350000|2022-06-22 09:49:10|642.8|642.2|642.6|642|642.8|642.3|642.4|641.9|2199
1655891360000|2022-06-22 09:49:20|642.7|642.1|642.8|642.1|642.8|642.1|642.7|642.1|0
1655891370000|2022-06-22 09:49:30||642.3||642.3||642.3||642.3|0
1655891380000|2022-06-22 09:49:40|642.7||642.7||642.7||642.7||0
1655891400000|2022-06-22 09:50:00|642.8|642.1|642.5|641.8|642.8|642.1|642.3|641.7|552
1655891410000|2022-06-22 09:50:10|642.4|641.7|642.1|641.6|642.4|641.7|642.1|641.5|0
1655891430000|2022-06-22 09:50:30|642|641.7|642.6|641.9|642.6|641.9|642|641.7|451
1655891440000|2022-06-22 09:50:40|642.5|642|642.5|642|642.5|642|642.4|641.8|0
1655891450000|2022-06-22 09:50:50|642.4|641.8|641.8|641.3|642.4|641.8|641.7|641.1|5
1655891470000|2022-06-22 09:51:10|642|641.4|641.9|641.4|642|641.4|641.9|641.4|0
1655891480000|2022-06-22 09:51:20|641.8||641.9||642||641.8||0
1655891490000|2022-06-22 09:51:30|641.8||641.7||641.8||641.7||0
1655891500000|2022-06-22 09:51:40|641.8||641.8||641.9||641.8||0
1655891510000|2022-06-22 09:51:50|641.9|641.5|642|641.5|642.1|641.7|641.9|641.5|0
1655891520000|2022-06-22 09:52:00|642.1||642.1||642.1||642||0
1655891530000|2022-06-22 09:52:10|642|641.6|641.9|641.4|642|641.6|641.8|641.4|599
1655891540000|2022-06-22 09:52:20|642|641.5|641.8|641.4|642.1|641.7|641.8|641.4|1179
1655891550000|2022-06-22 09:52:30|641.9|641.5|641.9|641.4|641.9|641.5|641.9|641.4|0
1655891580000|2022-06-22 09:53:00||641.5||641.5||641.5||641.5|0
1655891590000|2022-06-22 09:53:10|642.1|642|642.1|641.5|642.2|642|641.9|641.5|600
1655891600000|2022-06-22 09:53:20|642.2||642||642.2||641.9||0
1655891610000|2022-06-22 09:53:30|641.9||642||642||641.9||0
1655891620000|2022-06-22 09:53:40|641.9|641.4|641.9|641.4|642|641.4|641.8|641.4|661
1655891630000|2022-06-22 09:53:50|642|641.5|642.1|641.5|642.3|641.7|641.9|641.5|280
1655891640000|2022-06-22 09:54:00|642|641.4|641.9|641.4|642|641.4|641.9|641.4|0
1655891650000|2022-06-22 09:54:10|641.8||641.8||641.8||641.8||0
1655891660000|2022-06-22 09:54:20||641.5||641.4||641.5||641.4|0
1655891680000|2022-06-22 09:54:40|641.9|641.5|642.1|641.7|642.4|641.9|641.9|641.4|2392
1655891690000|2022-06-22 09:54:50|642.2||642.2||642.3||642.1||0
1655891700000|2022-06-22 09:55:00|642.1||642.1||642.2||642||0
1655891710000|2022-06-22 09:55:10|642.2||642.1||642.2||642.1||0
1655891720000|2022-06-22 09:55:20|642.2|641.6|641.6|641.3|642.2|641.6|641.6|641|1600
1655891730000|2022-06-22 09:55:30|641.7|641.2|641.7|641.2|641.7|641.2|641.6|641.1|3
1655891750000|2022-06-22 09:55:50|641.6|641|641.4|641|641.6|641|641.4|641|2
1655891760000|2022-06-22 09:56:00|641.3|640.8|641.1|640.6|641.3|640.8|641.1|640.6|405
1655891770000|2022-06-22 09:56:10|641|640.5|640.8|640.5|641|640.5|640.8|640.5|0
1655891780000|2022-06-22 09:56:20|640.9||640.9||641||640.8||0
1655891800000|2022-06-22 09:56:40|641.2|640.6|641|640.6|641.3|640.8|640.9|640.6|2801
1655891810000|2022-06-22 09:56:50|641.1|640.5|641|640.6|641.2|640.6|641|640.5|0
1655891820000|2022-06-22 09:57:00|641.1||641.1||641.1||641.1||0
1655891830000|2022-06-22 09:57:10|641|640.5|640.8|640.5|641|640.5|640.7|640.5|12
1655891840000|2022-06-22 09:57:20|640.7|640.3|640.5|640.1|640.8|640.3|640.5|640|564
1655891850000|2022-06-22 09:57:30|640.6|640.2|640.6|640.1|640.7|640.4|640.4|640.1|2603
1655891860000|2022-06-22 09:57:40|640.5||640.5||640.5||640.5||0
1655891870000|2022-06-22 09:57:50|640.4|640|640.1|639.5|640.4|640|639.9|639.4|4943
1655891880000|2022-06-22 09:58:00|640.2|639.6|640.2|639.6|640.3|639.7|640.2|639.6|0
1655891890000|2022-06-22 09:58:10|640.1|639.7|640|639.5|640.1|639.7|640|639.5|0
1655891900000|2022-06-22 09:58:20|639.9|639.7|639.8|639.2|639.9|639.7|639.8|639.1|63
1655891910000|2022-06-22 09:58:30|639.7|639.5|639.8|639.5|639.8|639.5|639.7|639.5|0
1655891920000|2022-06-22 09:58:40|639.7|639.2|639.1|638.4|639.7|639.2|639.1|638.3|6
1655891930000|2022-06-22 09:58:50||638.5||638.4||638.7||638.4|0
1655891940000|2022-06-22 09:59:00|639|638.3|639|638.7|639|638.7|638.9|638.3|473
1655891950000|2022-06-22 09:59:10||638.8||638.8||638.8||638.7|0
1655891960000|2022-06-22 09:59:20|639.2|638.7|639.6|639.1|639.6|639.1|639.2|638.7|891
1655891980000|2022-06-22 09:59:40||639.2||639.3||639.3||639.1|0
1655891990000|2022-06-22 09:59:50|639.9|639.4|639.7|639.3|640|639.6|639.6|639.3|3713
1655892000000|2022-06-22 10:00:00|639.6||639.7||639.7||639.6||0
1655892010000|2022-06-22 10:00:10|639.6||639.6||639.6||639.6||0
1655892020000|2022-06-22 10:00:20|639.7|639.4|639.7|639.3|639.8|639.4|639.7|639.3|0
1655892030000|2022-06-22 10:00:30|639.9|639.4|640|639.5|640|639.5|639.9|639.3|2000
1655892040000|2022-06-22 10:00:40|639.9||640||640||639.9||0
1655892050000|2022-06-22 10:00:50|639.9||639.9||639.9||639.9||0
1655892060000|2022-06-22 10:01:00|640||640||640||640||0
1655892070000|2022-06-22 10:01:10|639.7|639.6|640|639.6|640|639.6|639.7|639.6|98
1655892110000|2022-06-22 10:01:50|639.9|639.7|640.4|639.8|640.6|640|639.9|639.6|29276
1655892120000|2022-06-22 10:02:00|640.3|639.9|640.2|639.8|640.3|639.9|640.2|639.8|161
1655892130000|2022-06-22 10:02:10|640.1|639.7|639.9|639.4|640.1|639.7|639.8|639.3|1388
1655892140000|2022-06-22 10:02:20|639.8|639.5|639.8|639.5|639.8|639.7|639.8|639.3|167
1655892150000|2022-06-22 10:02:30|640|639.8|640|639.5|640.1|639.8|639.8|639.3|2000
1655892170000|2022-06-22 10:02:50|639.9|639.4|639.7|639.3|639.9|639.4|639.7|639.3|1000
1655892180000|2022-06-22 10:03:00|639.8|639.4|639.8|639.4|639.8|639.4|639.8|639.3|0
1655892190000|2022-06-22 10:03:10|639.9|639.5|639.7|639.3|640|639.5|639.7|639.3|1292
1655892220000|2022-06-22 10:03:40|639.8|639.5|639.6|639.3|639.8|639.5|639.6|639.3|84
1655892230000|2022-06-22 10:03:50|639.7|639.4|639.8|639.4|639.8|639.4|639.7|639.4|0
1655892260000|2022-06-22 10:04:20|639.7||639.7||639.7||639.7||0
1655892270000|2022-06-22 10:04:30|639.8|639.5|639.7|639.4|639.8|639.5|639.7|639.4|536
1655892280000|2022-06-22 10:04:40|639.8|639.5|639.8|639.4|639.8|639.5|639.8|639.4|502
1655892300000|2022-06-22 10:05:00|639.9|639.5|640|639.6|640.1|639.8|639.9|639.5|203
1655892310000|2022-06-22 10:05:10|639.9|639.5|639.9|639.5|639.9|639.6|639.8|639.5|931
1655892320000|2022-06-22 10:05:20|639.8||639.8||639.8||639.8||0
1655892330000|2022-06-22 10:05:30|639.7|639.3|639.7|639.4|639.7|639.4|639.6|639.3|617
1655892340000|2022-06-22 10:05:40|639.8||639.8||639.8||639.8||0
1655892360000|2022-06-22 10:06:00|639.7||639.7||639.7||639.7||0
1655892370000|2022-06-22 10:06:10|639.8||639.8||639.8||639.8||0
1655892380000|2022-06-22 10:06:20|639.9|639.5|639.9|639.4|640.7|640.1|639.8|639.4|17089
1655892390000|2022-06-22 10:06:30|639.8||639.7||639.8||639.7||0
1655892400000|2022-06-22 10:06:40|640|639.5|639.9|639.5|640.1|639.7|639.8|639.4|451
1655892430000|2022-06-22 10:07:10|639.8||639.8||639.8||639.8||0
1655892440000|2022-06-22 10:07:20|639.7|639.4|639.6|639.4|639.7|639.4|639.5|639.3|664
1655892450000|2022-06-22 10:07:30|639.7||639.8||639.9||639.7||0
1655892460000|2022-06-22 10:07:40|639.9||639.9||639.9||639.9||0
1655892470000|2022-06-22 10:07:50||639.5||639.5||639.5||639.5|0
1655892480000|2022-06-22 10:08:00|640|639.6|640|639.7|640|639.8|639.8|639.5|766
1655892490000|2022-06-22 10:08:10|639.9|639.4|639.9|639.4|639.9|639.4|639.7|639.4|17
1655892500000|2022-06-22 10:08:20||639.5||639.5||639.5||639.5|0
1655892510000|2022-06-22 10:08:30|639.8||639.8||639.8||639.8||0
1655892520000|2022-06-22 10:08:40|639.7|639.4|639.7|639.4|639.8|639.4|639.7|639.4|750
1655892530000|2022-06-22 10:08:50|639.8||639.8||639.8||639.7||0
1655892550000|2022-06-22 10:09:10|639.7|639.1|639.7|639.2|639.7|639.3|639.4|638.9|1774
1655892560000|2022-06-22 10:09:20|639.8|639.3|639.8|639.4|639.9|639.5|639.8|639.3|15
1655892570000|2022-06-22 10:09:30|639.7||639.7||639.7||639.7||0
1655892580000|2022-06-22 10:09:40|639.8|639.5|639.9|639.5|639.9|639.5|639.8|639.5|0
1655892590000|2022-06-22 10:09:50|640|639.6|640|639.6|640|639.7|639.9|639.6|0
1655892600000|2022-06-22 10:10:00|639.9||640||640||639.9||0
1655892630000|2022-06-22 10:10:30|639.9||640||640||639.9||0
1655892640000|2022-06-22 10:10:40|639.9||640||640||639.9||0
1655892670000|2022-06-22 10:11:10|639.9|639.7|640.5|640|640.7|640.4|639.9|639.6|11268
1655892680000|2022-06-22 10:11:20||640.2||640.2||640.2||640.2|0
1655892700000|2022-06-22 10:11:40|640.4|640.3|640.5|640.1|640.5|640.3|640.4|640.1|1422
1655892710000|2022-06-22 10:11:50|640.4|640.2|640.5|640.1|640.5|640.2|640.4|640.1|93
1655892720000|2022-06-22 10:12:00|640.4||640.5||640.5||640.4||0
1655892730000|2022-06-22 10:12:10|640.4||640.5||640.5||640.3||0
1655892740000|2022-06-22 10:12:20|640.4||640.4||640.5||640.4||0
1655892750000|2022-06-22 10:12:30|640.3|640|640.1|639.7|640.3|640|639.8|639.5|1614
1655892760000|2022-06-22 10:12:40|640.2||640.1||640.3||640||0
1655892770000|2022-06-22 10:12:50|640.2||640.1||640.2||640.1||0
1655892780000|2022-06-22 10:13:00|640|639.8|640.1|640|640.3|640.1|640|639.8|486
1655892790000|2022-06-22 10:13:10|640.3|639.9|640.3|639.9|640.3|639.9|640.3|639.9|26
1655892800000|2022-06-22 10:13:20|640.2|639.8|640|639.7|640.2|639.8|640|639.7|0
1655892820000|2022-06-22 10:13:40|640.1||640.1||640.1||640||0
1655892840000|2022-06-22 10:14:00|640|639.5|639.8|639.5|640|639.5|639.7|639.3|870
1655892850000|2022-06-22 10:14:10|639.9||639.8||639.9||639.8||0
1655892870000|2022-06-22 10:14:30|640|639.6|640|639.6|640|639.6|640|639.6|0
1655892880000|2022-06-22 10:14:40|639.9|639.7|639.9|639.6|639.9|639.7|639.9|639.6|0
1655892890000|2022-06-22 10:14:50|639.7|639.7|639.9|639.6|639.9|639.7|639.6|639.5|5275
1655892920000|2022-06-22 10:15:20|640.1|639.7|640.3|640|640.4|640|640.1|639.7|1950
1655892930000|2022-06-22 10:15:30|640.4|640.1|640.9|640.6|640.9|640.6|640.4|640.1|845
1655892940000|2022-06-22 10:15:40|641|640.7|641.3|640.9|641.3|640.9|640.9|640.6|651
1655892950000|2022-06-22 10:15:50|641.4|641|641.4|640.9|641.5|641|641.3|640.9|683
1655892960000|2022-06-22 10:16:00|641.3|641|641.4|641.1|641.4|641.1|641.2|641|924
1655892970000|2022-06-22 10:16:10|641.3|641|640.9|640.5|641.3|641|640.8|640.5|2334
1655892990000|2022-06-22 10:16:30|641|640.6|641|640.6|641.2|640.6|641|640.6|0
1655893000000|2022-06-22 10:16:40|641.1||641.1||641.1||641.1||0
1655893010000|2022-06-22 10:16:50||640.7||640.8||640.8||640.6|150
1655893020000|2022-06-22 10:17:00||640.9||640.9||640.9||640.8|112
1655893040000|2022-06-22 10:17:20|641.4|641|641.5|641.1|641.5|641.1|641.4|641|332
1655893060000|2022-06-22 10:17:40||641.2||641.2||641.2||641.2|0
1655893070000|2022-06-22 10:17:50|641.4|640.9|641.3|640.9|641.4|640.9|641.1|640.6|1001
1655893080000|2022-06-22 10:18:00|641.2||641.3||641.3||641.2||0
1655893110000|2022-06-22 10:18:30|641.2||641.3||641.3||641.2||0
1655893120000|2022-06-22 10:18:40|641.4||641.2||641.4||641.2||780
1655893130000|2022-06-22 10:18:50|641.1||641.2||641.2||641.1||0
1655893140000|2022-06-22 10:19:00|641.3||641.3||641.4||641.3||0
1655893150000|2022-06-22 10:19:10|641.2||641.3||641.3||641.2||0
1655893160000|2022-06-22 10:19:20|641|640.7|641.3|640.9|641.3|640.9|641|640.6|7465
1655893170000|2022-06-22 10:19:30||641||641||641||641|0
1655893180000|2022-06-22 10:19:40|641.4|641.1|641.6|641.3|641.7|641.3|641.4|641|451
1655893190000|2022-06-22 10:19:50|641.5|641.1|641.3|641|641.6|641.1|641.3|641|395
1655893200000|2022-06-22 10:20:00||641.1||641||641.1||641|5800
1655893210000|2022-06-22 10:20:10||641.1||641.1||641.1||641.1|0
1655893250000|2022-06-22 10:20:50|641.6|641.2|641.7|641.4|641.7|641.4|641.3|641.2|3254
1655893270000|2022-06-22 10:21:10|641.8|641.5|642|641.6|642|641.6|641.8|641.5|451
1655893280000|2022-06-22 10:21:20|641.8|641.7|641.8|641.7|641.8|641.7|641.8|641.7|0
1655893290000|2022-06-22 10:21:30|642|641.8|642.5|641.9|642.6|641.9|642|641.8|4126
1655893300000|2022-06-22 10:21:40|642.4||642.3||642.4||642.3||0
1655893310000|2022-06-22 10:21:50|642.2||642.1||642.2||642.1||0
1655893320000|2022-06-22 10:22:00|642.2|642|642.3|642.2|642.3|642.2|642.1|642|76
1655893330000|2022-06-22 10:22:10|642.5|642.3|642.6|642.2|642.7|642.3|642.5|642.2|7682
1655893340000|2022-06-22 10:22:20||642.3||642.4||642.4||642.3|0
1655893350000|2022-06-22 10:22:30|642.8|642.5|642.6|642.4|643.1|642.6|642.6|642.3|2086
1655893370000|2022-06-22 10:22:50|642.9|642.5|642.9|642.6|642.9|642.6|642.9|642.5|8006
1655893380000|2022-06-22 10:23:00|642.5|642.7|642.5|642.4|642.5|642.7|642.5|642.4|7469
1655893390000|2022-06-22 10:23:10|642.8|642.5|643.2|642.8|643.2|642.8|642.8|642.5|2982
1655893400000|2022-06-22 10:23:20|643.4||643.3||643.4||643.3||0
1655893410000|2022-06-22 10:23:30|643.2||643.2||643.2||643.2||0
1655893420000|2022-06-22 10:23:40|643.3||643.3||643.3||643.3||0
1655893430000|2022-06-22 10:23:50|643.4|643|643.3|643.1|643.4|643.1|643.3|643|0
1655893440000|2022-06-22 10:24:00|643.6|643.2|643.8|643.3|643.8|643.3|643.6|643.2|677
1655893450000|2022-06-22 10:24:10|643.7||643.8||643.8||643.6||0
1655893460000|2022-06-22 10:24:20||643.4||643.4||643.4||643.4|0
1655893480000|2022-06-22 10:24:40||643.5||643.5||643.5||643.5|0
1655893490000|2022-06-22 10:24:50|643.7|643.4|643.8|643.4|643.8|643.4|643.7|643.4|1770
1655893500000|2022-06-22 10:25:00||643.6||643.6||643.6||643.6|0
1655893520000|2022-06-22 10:25:20|643.9|643.7|644.1|643.8|644.2|643.8|643.9|643.7|235
1655893530000|2022-06-22 10:25:30|644|643.7|643.9|643.6|644|643.8|643.9|643.6|2582
1655893540000|2022-06-22 10:25:40|643.8|643.5|643.7|643.4|643.8|643.5|643.5|643.4|1444
1655893570000|2022-06-22 10:26:10|643.6|643.2|642.8|642.3|643.6|643.3|642.8|642.2|4139
1655893580000|2022-06-22 10:26:20|643|642.4|643.6|643.2|643.6|643.2|643|642.4|1713
1655893600000|2022-06-22 10:26:40|643.5|643|643.1|642.6|643.5|643|643.1|642.6|416
1655893620000|2022-06-22 10:27:00|643|642.5|643.1|642.7|643.2|642.7|642.9|642.5|0
1655893640000|2022-06-22 10:27:20|643.3|642.8|643.3|642.9|643.4|642.9|643.3|642.8|0
1655893660000|2022-06-22 10:27:40|643|642.8|643.2|642.8|643.3|642.9|643|642.8|1675
1655893670000|2022-06-22 10:27:50|643.1|642.7|643.3|642.9|643.4|642.9|643.1|642.7|0
1655893680000|2022-06-22 10:28:00|643.2|642.7|643.2|642.7|643.3|642.8|643.1|642.7|3332
1655893690000|2022-06-22 10:28:10|643.1|642.9|643.3|642.9|643.3|642.9|643.1|642.9|0
1655893700000|2022-06-22 10:28:20|643.4|643|643.6|643.2|643.6|643.2|643.4|643|0
1655893710000|2022-06-22 10:28:30|643.8||643.8||643.8||643.8||0
1655893720000|2022-06-22 10:28:40|643.7|643|643.8|643.6|643.8|643.6|643.4|643|5424
1655893730000|2022-06-22 10:28:50|643.7|643.5|643.7|643.3|643.7|643.5|643.6|643.3|1819
1655893740000|2022-06-22 10:29:00||643.4||643.4||643.4||643.4|0
1655893750000|2022-06-22 10:29:10||643.5||643.5||643.5||643.2|0
1655893760000|2022-06-22 10:29:20|643.6|643.1|643.5|643.2|643.6|643.2|643.4|642.9|664
1655893770000|2022-06-22 10:29:30|||||||||100
1655893780000|2022-06-22 10:29:40||643.1||643.1||643.1||643.1|0
1655893790000|2022-06-22 10:29:50|643.7|643|643.7|643.3|643.8|643.4|643.5|642.9|7714
1655893800000|2022-06-22 10:30:00||643.4||643.5||643.5||643.3|0
1655893810000|2022-06-22 10:30:10|643.8||643.8||643.8||643.7||1
1655893820000|2022-06-22 10:30:20|643.7|643.3|643.3|643.1|643.7|643.3|643.3|642.9|2496
1655893830000|2022-06-22 10:30:30|643.2|642.9|643.7|643.3|643.7|643.3|643.2|642.7|2472
1655893850000|2022-06-22 10:30:50|643.8||643.8||643.8||643.8||0
1655893860000|2022-06-22 10:31:00|643.7||643.8||643.8||643.7||0
1655893870000|2022-06-22 10:31:10|643.6|643.4|643.8|643.4|643.8|643.4|643.6|643.4|0
1655893880000|2022-06-22 10:31:20|643.9|643.5|644.7|644.2|644.8|644.5|643.9|643.5|25084
1655893890000|2022-06-22 10:31:30|644.6||644.7||644.7||644.5||0
1655893900000|2022-06-22 10:31:40|644.6|644.1|644.6|644.1|644.6|644.1|644.5|644.1|15
1655893910000|2022-06-22 10:31:50|644.7|644.2|644.6|644.2|644.7|644.2|644.6|644.2|0
1655893920000|2022-06-22 10:32:00|644.5|644.1|643.9|643.4|644.5|644.1|643.9|643.3|1135
1655893930000|2022-06-22 10:32:10||643.3||643.3||643.3||643.2|0
1655893940000|2022-06-22 10:32:20|643.8|643.1|643.4|642.9|643.8|643.2|643.3|642.9|723
1655893950000|2022-06-22 10:32:30|643.3|642.8|643.3|642.8|643.3|642.8|643.3|642.8|0
1655893970000|2022-06-22 10:32:50|643.4|642.9|643.4|642.9|643.4|642.9|643.4|642.9|0
1655893980000|2022-06-22 10:33:00|643.3|643|642.9|642.3|643.3|643|642.9|642.3|58
1655893990000|2022-06-22 10:33:10|643|642.4|643.1|642.5|643.1|642.5|643|642.4|0
1655894030000|2022-06-22 10:33:50|643|642.4|642.5|642|643|642.4|642.3|642|1448
1655894040000|2022-06-22 10:34:00|642.4|641.9|642.3|641.7|642.4|641.9|642.3|641.7|0
1655894050000|2022-06-22 10:34:10||641.9||641.9||641.9||641.9|10
1655894080000|2022-06-22 10:34:40|642.2|642|642.2|642|642.2|642|642.2|642|0
1655894090000|2022-06-22 10:34:50|642.1|641.9|643.1|642.5|643.2|642.6|642|641.6|1362
1655894100000|2022-06-22 10:35:00||642.6||642.5||642.6||642.5|0
1655894110000|2022-06-22 10:35:10|643|642.4|642.9|642.3|643|642.4|642.9|642.3|0
1655894120000|2022-06-22 10:35:20|643.1|642.5|643.1|642.5|643.1|642.5|643.1|642.5|0
1655894130000|2022-06-22 10:35:30|643.2|642.6|643.5|643|643.6|643|643.2|642.6|0
1655894140000|2022-06-22 10:35:40|643.6||643.5||643.6||643.5||0
1655894150000|2022-06-22 10:35:50|643.4|643.1|643.5|643|643.5|643.1|643.4|643|382
1655894160000|2022-06-22 10:36:00|643.6|643.5|643.5|643|643.8|643.5|643.3|643|3987
1655894170000|2022-06-22 10:36:10|643.6|643.1|643.5|643|643.8|643.1|643.5|643|0
1655894180000|2022-06-22 10:36:20|643.6|643.1|643.6|643.1|643.6|643.2|643.5|643.1|0
1655894200000|2022-06-22 10:36:40|643.5|643.2|643.1|642.6|643.5|643.2|643.1|642.6|664
1655894210000|2022-06-22 10:36:50|643|642.8|643.2|642.8|643.2|642.8|643|642.8|0
1655894230000|2022-06-22 10:37:10|643.3|642.9|643.5|643.2|643.8|643.2|643.3|642.9|447
1655894270000|2022-06-22 10:37:50|643.4|643.1|643.1|642.6|643.5|643.1|643.1|642.6|3220
1655894290000|2022-06-22 10:38:10|643.2|642.8|643.1|642.6|643.2|642.9|643.1|642.6|448
1655894300000|2022-06-22 10:38:20|643.2|642.7|643.2|642.6|643.2|642.8|643.2|642.6|0
1655894310000|2022-06-22 10:38:30|643.1|642.7|643.2|642.7|643.2|642.7|643.1|642.7|0
1655894320000|2022-06-22 10:38:40|643.1|642.8|643.1|642.8|643.2|642.8|642.9|642.8|391
1655894340000|2022-06-22 10:39:00|643.2|642.9|643.2|642.9|643.2|642.9|643.2|642.9|0
1655894350000|2022-06-22 10:39:10|643.3|643|643.3|643.1|643.3|643.1|643.3|642.9|0
1655894400000|2022-06-22 10:40:00|643.2|643|643.1|642.8|643.2|643|643|642.5|650
1655894410000|2022-06-22 10:40:10|643.2|642.9|643.2|642.9|643.3|642.9|643.2|642.9|0
1655894440000|2022-06-22 10:40:40|643.3||643.3||643.3||643.3||0
1655894480000|2022-06-22 10:41:20|643.2||643.2||643.2||643.2||0
1655894490000|2022-06-22 10:41:30|643.3|643|643.7|643.3|643.8|643.3|643.3|643|176
1655894510000|2022-06-22 10:41:50|643.6|643.2|643.3|643.1|643.6|643.2|643.3|643.1|913
1655894520000|2022-06-22 10:42:00|643.4|643|643.3|643|643.4|643|643.2|643|1337
1655894530000|2022-06-22 10:42:10|643.2|642.9|643.2|642.8|643.3|642.9|643.1|642.8|822
1655894540000|2022-06-22 10:42:20|643.3|643.2|643|642.7|643.4|643.2|642.8|642.7|19961
1655894550000|2022-06-22 10:42:30|642.9|642.6|642.4|641.9|642.9|642.6|642.3|641.7|1069
1655894560000|2022-06-22 10:42:40|642.5|642|642.4|641.7|642.5|642.1|642.4|641.7|200
1655894570000|2022-06-22 10:42:50||641.9||641.9||641.9||641.9|0
1655894580000|2022-06-22 10:43:00|642.5|642|642.5|642.2|642.5|642.2|642.5|642|0
1655894590000|2022-06-22 10:43:10|642.3|642.1|642.3|642.1|642.3|642.1|642.3|642.1|0
1655894610000|2022-06-22 10:43:30|642.6|642.2|642.6|642.4|642.6|642.4|642.6|642.2|551
1655894650000|2022-06-22 10:44:10|642.8|642.5|643.2|642.5|643.2|642.6|642.8|642.4|2974
1655894660000|2022-06-22 10:44:20|643.1|642.4|643|642.4|643.1|642.4|643|642.4|0
1655894670000|2022-06-22 10:44:30||642.5||642.4||642.5||642.4|0
1655894690000|2022-06-22 10:44:50|642.9|642.3|642.1|641.6|642.9|642.4|642.1|641.5|1468
1655894700000|2022-06-22 10:45:00|642.2|641.7|642.2|641.7|642.2|641.7|642.2|641.7|0
1655894710000|2022-06-22 10:45:10|642.3|641.6|642.2|641.6|642.3|641.7|642.2|641.6|0
1655894720000|2022-06-22 10:45:20|642.3|641.8|642.3|641.8|642.3|641.8|642.3|641.8|0
1655894730000|2022-06-22 10:45:30|642.2||642.2||642.2||642.2||0
1655894740000|2022-06-22 10:45:40|642.3||642.3||642.3||642.3||0
1655894750000|2022-06-22 10:45:50|642.5|641.9|643|642.5|643|642.5|642.3|641.9|304
1655894760000|2022-06-22 10:46:00|642.9|642.3|642.6|642.1|642.9|642.3|642.6|642.1|2448
1655894770000|2022-06-22 10:46:10||642.3||642.3||642.3||642.3|0
1655894780000|2022-06-22 10:46:20|642.7|642.4|642.5|642.4|642.7|642.4|642.5|642.4|324
1655894790000|2022-06-22 10:46:30||642.1||642.3||642.3||642.1|1097
1655894800000|2022-06-22 10:46:40|642.4|642.1|642.2|641.6|642.4|642.1|642.1|641.6|267
1655894820000|2022-06-22 10:47:00||641.5||641.6||641.6||641.5|0
1655894830000|2022-06-22 10:47:10||641.7||641.7||641.7||641.7|0
1655894840000|2022-06-22 10:47:20|642.1|641.5|642.2|641.6|642.2|641.7|641.7|641.3|752
1655894850000|2022-06-22 10:47:30|642.3|641.5|642|641.4|642.3|642.2|641.9|641.3|20000
1655894860000|2022-06-22 10:47:40||641.5||641.5||641.5||641.5|0
1655894870000|2022-06-22 10:47:50|641.9|641.6|642|641.5|642.3|641.8|641.9|641.5|1605
1655894880000|2022-06-22 10:48:00||641.6||641.6||641.6||641.5|0
1655894900000|2022-06-22 10:48:20|642.1|641.7|642.1|641.8|642.1|641.8|642.1|641.7|677
1655894910000|2022-06-22 10:48:30|642.3|641.9|642.6|642.1|642.6|642.1|642.3|641.9|179
1655894920000|2022-06-22 10:48:40|642.5|641.9|642.4|641.8|642.5|641.9|642.3|641.8|600
1655894930000|2022-06-22 10:48:50|642.3||642.3||642.3||642.3||0
1655894940000|2022-06-22 10:49:00|642.4|641.9|642.6|642|642.6|642|642.4|641.9|0
1655894950000|2022-06-22 10:49:10||642.1||642.1||642.2||642.1|0
1655894960000|2022-06-22 10:49:20|642.7|642.2|642.8|642.3|642.8|642.3|642.7|642.1|0
1655894970000|2022-06-22 10:49:30|643||642.9||643||642.9||0
1655894980000|2022-06-22 10:49:40|643|642.4|643|642.4|643|642.4|643|642.4|0
1655895010000|2022-06-22 10:50:10||642.5||642.6||642.6||642.5|0
1655895030000|2022-06-22 10:50:30|642.9||642.9||643||642.9||450
1655895040000|2022-06-22 10:50:40|643||643||643||643||0
1655895070000|2022-06-22 10:51:10|642.9|642.5|642.4|642|642.9|642.5|642.3|641.8|2890
1655895080000|2022-06-22 10:51:20|642.5|642.1|642.5|642.2|642.5|642.2|642.5|642.1|0
1655895110000|2022-06-22 10:51:50|642.7|642.3|643|642.6|643|642.6|642.7|642.3|451
1655895130000|2022-06-22 10:52:10|642.9|642.5|642.7|642.4|642.9|642.6|642.7|642.3|1884
1655895170000|2022-06-22 10:52:50|642.8|642.5|643|642.7|643|642.8|642.8|642.5|2669
1655895180000|2022-06-22 10:53:00|643.2|642.8|643.4|643|643.6|643|643.2|642.8|1800
1655895190000|2022-06-22 10:53:10||643.1||643.1||643.1||643.1|0
1655895210000|2022-06-22 10:53:30|643.6|643.2|643.7|643.3|643.8|643.3|643.6|643.1|451
1655895230000|2022-06-22 10:53:50|643.8||643.8||643.8||643.8||0
1655895240000|2022-06-22 10:54:00|643.7|643.2|643.6|643.1|643.7|643.2|643.4|643.1|745
1655895250000|2022-06-22 10:54:10|643.5||643.5||643.5||643.4||0
1655895260000|2022-06-22 10:54:20|643.4|643.2|643.7|643.2|643.8|643.2|643.4|643.2|0
1655895270000|2022-06-22 10:54:30|643.6||643.6||643.6||643.6||0
1655895280000|2022-06-22 10:54:40|643.7|643.3|643.9|643.3|643.9|643.3|643.7|643.3|0
1655895300000|2022-06-22 10:55:00|643.8||643.8||643.8||643.8||0
1655895340000|2022-06-22 10:55:40|643.7||643.7||643.7||643.7||0
1655895350000|2022-06-22 10:55:50|643.6|643.4|642.6|642.1|643.7|643.4|642.6|642.1|3051
1655895370000|2022-06-22 10:56:10||642.2||642.2||642.2||642.1|0
1655895380000|2022-06-22 10:56:20|642.7|642.3|642.6|641.9|642.7|642.3|642.5|641.9|149
1655895390000|2022-06-22 10:56:30|642.5||642.4||642.6||642.4||180
1655895400000|2022-06-22 10:56:40||642.1||642.1||642.1||642.1|0
1655895410000|2022-06-22 10:56:50|642.3|641.9|642.4|642.2|642.4|642.2|642.3|641.9|194
1655895420000|2022-06-22 10:57:00|642.6||642.6||642.6||642.6||0
1655895470000|2022-06-22 10:57:50|642.8|642.3|642.6|642.3|642.8|642.4|642.4|641.9|1137
1655895480000|2022-06-22 10:58:00|642.5|642.2|642.6|642.1|642.6|642.2|642.5|642|0
1655895490000|2022-06-22 10:58:10|642.5|642.2|642.5|642.2|642.6|642.2|642.5|642.2|0
1655895500000|2022-06-22 10:58:20|642.6|642|642.5|642.1|642.7|642.2|642.5|642|0
1655895520000|2022-06-22 10:58:40|642.4|642|642.3|641.9|642.4|642|642.1|641.7|273
1655895530000|2022-06-22 10:58:50|642.4|642|642.4|642|642.4|642|642.4|642|0
1655895540000|2022-06-22 10:59:00|642.5||642.5||642.6||642.5||0
1655895550000|2022-06-22 10:59:10|642.4||642.2||642.4||642.2||0
1655895560000|2022-06-22 10:59:20|642.1|641.9|642.1|641.5|642.2|641.9|641.9|641.5|71
1655895570000|2022-06-22 10:59:30||641.7||641.7||641.7||641.7|0
1655895580000|2022-06-22 10:59:40|642||642.1||642.1||642||0
1655895590000|2022-06-22 10:59:50|642.2|641.5|641.8|641.5|642.3|641.5|641.8|641.5|280
1655895600000|2022-06-22 11:00:00|641.9|641.6|642|641.6|642|641.6|641.9|641.5|1584
1655895720000|2022-06-22 11:02:00|642.9|642.1|642.9|642.1|642.9|642.1|642.9|642.1|782
1655895730000|2022-06-22 11:02:10|642.8|642.2|642.4|641.9|642.9|642.2|642.3|641.9|0
1655895740000|2022-06-22 11:02:20|642.2|642|642.2|642|642.2|642|642.2|642|0
1655895750000|2022-06-22 11:02:30|642.3|641.8|642.5|642|642.5|642|642.2|641.7|526
1655895760000|2022-06-22 11:02:40|642.6|642.1|643.6|643|643.6|643|642.6|642.1|114
1655895770000|2022-06-22 11:02:50|643.5|642.9|643.4|642.9|643.5|642.9|643.3|642.8|695
1655895780000|2022-06-22 11:03:00|643.3|643|643.4|642.9|643.4|643|643.3|642.9|0
1655895800000|2022-06-22 11:03:20|643.3||643.3||643.3||643.3||0
1655895810000|2022-06-22 11:03:30|643.2||643.2||643.2||643.2||0
1655895820000|2022-06-22 11:03:40|643.1|642.7|643|642.5|643.1|642.7|643|642.5|4
1655895840000|2022-06-22 11:04:00||642.4||642.6||642.6||642.4|0
1655895860000|2022-06-22 11:04:20|642.9|642.5|642.8|642.4|642.9|642.6|642.7|642.1|1758
1655895870000|2022-06-22 11:04:30|642.7|642.6|642.7|642|642.8|642.6|642.7|642|1205
1655895880000|2022-06-22 11:04:40|642.6|641.8|642|641.4|642.6|641.8|641.9|641.4|145
1655895890000|2022-06-22 11:04:50|642.1|641.5|642.1|641.5|642.1|641.7|642|641.5|0
1655895900000|2022-06-22 11:05:00||641.6||641.6||641.6||641.6|0
1655895930000|2022-06-22 11:05:30|642|641.4|641.6|641.3|642|641.4|641.5|640.8|507
1655895940000|2022-06-22 11:05:40|641.7||641.7||641.7||641.7||0
1655895990000|2022-06-22 11:06:30|641.6|641|641.2|640.8|641.6|641|641.2|640.7|85
1655896000000|2022-06-22 11:06:40||640.7||640.7||640.7||640.7|0
1655896010000|2022-06-22 11:06:50|641.3|640.8|641.5|641.1|641.5|641.3|641.2|640.8|2793
1655896020000|2022-06-22 11:07:00|641.6|641.2|641.9|641.3|642|641.4|641.5|641.2|176
1655896030000|2022-06-22 11:07:10|642|641.4|642|641.4|642|641.4|641.9|641.4|0
1655896040000|2022-06-22 11:07:20||641.5||641.6||641.6||641.5|0
1655896050000|2022-06-22 11:07:30||641.5||641.6||641.6||641.5|0
1655896060000|2022-06-22 11:07:40|642.2|641.7|642.6|642|642.6|642.1|642.2|641.7|1050
1655896070000|2022-06-22 11:07:50||642.1||642.1||642.1||642.1|0
1655896080000|2022-06-22 11:08:00|642.5|642|642.3|642|642.5|642|642.3|642|882
1655896090000|2022-06-22 11:08:10|642.2||642.4||642.4||642.2||0
1655896100000|2022-06-22 11:08:20|642.5||642.6||642.6||642.5||0
1655896110000|2022-06-22 11:08:30|642.5||642.5||642.5||642.5||0
1655896120000|2022-06-22 11:08:40|642.4|641.8|642.1|641.6|642.4|641.8|642.1|641.6|3
1655896140000|2022-06-22 11:09:00||642||642||642||642|0
1655896150000|2022-06-22 11:09:10|642.3|641.9|642.7|642.1|642.8|642.2|642.3|641.9|2467
1655896170000|2022-06-22 11:09:30||642.2||642.2||642.3||642.1|0
1655896210000|2022-06-22 11:10:10|||||||||100
1655896250000|2022-06-22 11:10:50|642.6||642.7||642.7||642.5||0
1655896260000|2022-06-22 11:11:00|642.8|642.3|643.3|643|643.4|643.1|642.8|642.3|6595
1655896280000|2022-06-22 11:11:20|643.2|642.9|643|642.5|643.2|642.9|642.9|642.4|1337
1655896310000|2022-06-22 11:11:50|642.9||643||643||642.9||0
1655896320000|2022-06-22 11:12:00|642.9|642.4|642.9|642.4|642.9|642.4|642.5|642.2|1535
1655896330000|2022-06-22 11:12:10|642.8|642.3|642.8|642.2|642.8|642.3|642.8|642.2|0
1655896350000|2022-06-22 11:12:30|642.7|642|642.3|641.8|642.7|642.2|642.2|641.7|858
1655896360000|2022-06-22 11:12:40|642.5|642|642.5|642.2|642.5|642.2|642.5|642|0
1655896370000|2022-06-22 11:12:50|642.8|642.3|642.8|642.3|642.9|642.5|642.8|642.3|224
1655896380000|2022-06-22 11:13:00|642.9||642.8||642.9||642.8||0
1655896390000|2022-06-22 11:13:10||642.5||642.5||642.5||642.5|0
1655896410000|2022-06-22 11:13:30|642.7|642.4|643.2|642.7|643.3|642.8|642.7|642.3|4471
1655896440000|2022-06-22 11:14:00|643.3|642.8|643.3|642.8|643.3|642.8|643.3|642.7|0
1655896450000|2022-06-22 11:14:10||642.9||642.9||642.9||642.9|0
1655896500000|2022-06-22 11:15:00|643.2||643.2||643.2||643.1||0
1655896510000|2022-06-22 11:15:10|643.1|642.8|643.1|642.8|643.1|642.8|643.1|642.8|14
1655896520000|2022-06-22 11:15:20|643.2|642.9|643.7|643.3|643.7|643.3|643.2|642.9|1069
1655896530000|2022-06-22 11:15:30||643.4||643.4||643.4||643.3|0
1655896540000|2022-06-22 11:15:40||643.3||643.4||643.4||643.3|0
1655896560000|2022-06-22 11:16:00|643.8|643.3|644|643.6|644|643.6|643.8|643.3|465
1655896570000|2022-06-22 11:16:10||643.7||643.7||643.7||643.7|0
1655896580000|2022-06-22 11:16:20||643.8||643.8||643.8||643.8|0
1655896600000|2022-06-22 11:16:40|644.1|643.9|644.2|643.7|644.6|644.1|644.1|643.7|6006
1655896620000|2022-06-22 11:17:00|644.1|643.8|644.2|643.8|644.2|643.8|644.1|643.8|0
1655896630000|2022-06-22 11:17:10|644.3||644.3||644.3||644.3||0
1655896680000|2022-06-22 11:18:00|644.2|643.9|644.1|643.8|644.2|643.9|644.1|643.8|0
1655896690000|2022-06-22 11:18:10|644.2|643.7|644.2|643.8|644.2|643.9|643.9|643.7|2695
1655896700000|2022-06-22 11:18:20|644.1||644.1||644.1||644||2
1655896710000|2022-06-22 11:18:30|644.2||644.2||644.2||644.2||0
1655896730000|2022-06-22 11:18:50|644.1||644.2||644.2||644.1||0
1655896770000|2022-06-22 11:19:30|644.3|643.9|644.4|643.9|644.4|644.1|644.3|643.9|2416
1655896780000|2022-06-22 11:19:40|644.5|644|644.6|644.3|644.6|644.3|644.5|643.9|447
1655896800000|2022-06-22 11:20:00|644.5|644.2|644.3|644|644.5|644.2|644.2|643.8|1579
1655896810000|2022-06-22 11:20:10|643.8|643.7|643.8|643.3|644.4|643.9|643.7|643.2|21779
1655896820000|2022-06-22 11:20:20|643.7|643.4|643.5|643.2|643.7|643.5|643.5|643|145
1655896830000|2022-06-22 11:20:30|643.6|643|643|642.5|643.6|643|643|642.5|466
1655896840000|2022-06-22 11:20:40|643.1|642.6|643.4|643.1|643.5|643.1|643|642.6|1839
1655896850000|2022-06-22 11:20:50|643.5||643.5||643.5||643.5||0
1655896880000|2022-06-22 11:21:20|643.4||643.3||643.4||643.3||0
1655896890000|2022-06-22 11:21:30|643.2||643.4||643.4||643.2||0
1655896910000|2022-06-22 11:21:50|643.5||643.5||643.5||643.5||0
1655896920000|2022-06-22 11:22:00|||||||||100
1655896940000|2022-06-22 11:22:20|643.4|642.8|642.8|642.5|643.4|643|642.8|642.4|25
1655896950000|2022-06-22 11:22:30|642.9|642.4|642.9|642.5|642.9|642.5|642.9|642.4|0
1655896960000|2022-06-22 11:22:40|642.7|642.1|642.7|642.2|642.7|642.2|642.6|642.1|7
1655896970000|2022-06-22 11:22:50||642.3||642.3||642.3||642.3|0
1655896980000|2022-06-22 11:23:00|642.6|642.2|643.3|642.8|643.3|642.8|642.6|642.1|2578
1655896990000|2022-06-22 11:23:10|643.2|642.7|643.1|642.6|643.2|642.8|642.9|642.5|2628
1655897000000|2022-06-22 11:23:20|643|642.7|642.5|642.2|643|642.7|642.5|642.2|4
1655897010000|2022-06-22 11:23:30|642.6|642|642.4|641.9|642.6|642|642.4|641.8|846
1655897020000|2022-06-22 11:23:40|642.5|642|642.7|642|642.7|642.2|642.5|642|451
1655897030000|2022-06-22 11:23:50|642.8|642.1|642.8|642.3|642.8|642.3|642.8|642.1|0
1655897040000|2022-06-22 11:24:00|643|642.4|642.8|642.4|643|642.5|642.8|642.4|0
1655897050000|2022-06-22 11:24:10|642.9|642.5|643.1|642.5|643.2|642.6|642.9|642.5|0
1655897060000|2022-06-22 11:24:20||642.6||642.4||642.6||642.4|0
1655897080000|2022-06-22 11:24:40|643|642.5|642.8|642.3|643|642.8|642.8|642.2|88
1655897090000|2022-06-22 11:24:50|642.5|642.2|642.4|642|642.5|642.2|642.4|642|0
1655897100000|2022-06-22 11:25:00|642.5|642.2|642.4|642.2|642.5|642.2|642.4|642.2|0
1655897110000|2022-06-22 11:25:10|642.3|642|642.3|641.9|642.3|642|642.3|641.8|508
1655897120000|2022-06-22 11:25:20|642.4|642.1|642.9|642.5|643|642.5|642.4|642.1|22876
1655897130000|2022-06-22 11:25:30|642.8||642.9||642.9||642.8||1343
1655897150000|2022-06-22 11:25:50||642.6||642.6||642.6||642.6|0
1655897160000|2022-06-22 11:26:00|642.8|642.5|642.8|642.5|642.9|642.5|642.7|642.5|179
1655897180000|2022-06-22 11:26:20|642.7|642.3|642.5|642.1|642.7|642.3|642.4|641.9|26
1655897190000|2022-06-22 11:26:30|642.6||642.5||642.6||642.5||0
1655897220000|2022-06-22 11:27:00|642.6|642.2|642.5|642.1|642.6|642.2|642.5|642.1|0
1655897230000|2022-06-22 11:27:10|642.6|642.2|642.5|642.2|642.6|642.2|642.5|642.2|0
1655897240000|2022-06-22 11:27:20|642.6||642.6||642.6||642.6||0
1655897260000|2022-06-22 11:27:40|642.5|642.3|642.4|642.1|642.6|642.3|642.4|642.1|1116
1655897270000|2022-06-22 11:27:50|642.5|642.2|643.3|642.7|643.3|642.7|642.4|642.2|1519
1655897280000|2022-06-22 11:28:00|643.2||643.2||643.2||643.2||0
1655897290000|2022-06-22 11:28:10|643.4|642.8|643.4|642.8|643.4|642.8|643.4|642.8|0
1655897300000|2022-06-22 11:28:20||642.9||642.9||642.9||642.9|0
1655897310000|2022-06-22 11:28:30||643||643||643||643|0
1655897320000|2022-06-22 11:28:40|643.5|643.1|643.4|643.1|643.5|643.1|643.4|643|0
1655897330000|2022-06-22 11:28:50|643.5||643.5||643.5||643.4||0
1655897350000|2022-06-22 11:29:10|643.4|643|643.2|642.6|643.5|643.1|643.1|642.6|10858
1655897360000|2022-06-22 11:29:20|643.1|642.8|643|642.5|643.1|642.8|643|642.5|3
1655897370000|2022-06-22 11:29:30||642.7||642.7||642.7||642.7|0
1655897390000|2022-06-22 11:29:50|643.1|642.8|643.4|642.9|643.4|643|643.1|642.8|1169
1655897400000|2022-06-22 11:30:00|643.3|642.8|642.9|642.6|643.3|642.8|642.9|642.4|15
1655897410000|2022-06-22 11:30:10|642.8||642.8||642.8||642.8||0
1655897420000|2022-06-22 11:30:20|642.7|642.4|642.8|642.5|642.8|642.5|642.7|642.2|181
1655897430000|2022-06-22 11:30:30|642.7|642.3|642.7|642.5|642.7|642.5|642.7|642.2|1006
1655897440000|2022-06-22 11:30:40|642.8|642.6|643.6|643|643.6|643.1|642.8|642.6|2541
1655897460000|2022-06-22 11:31:00|643.5||643.2||643.5||643.2||0
1655897480000|2022-06-22 11:31:20|643.1|642.9|643.1|642.6|643.1|642.9|643.1|642.6|413
1655897490000|2022-06-22 11:31:30|643||643||643||642.9||0
1655897500000|2022-06-22 11:31:40|643.2|642.7|643.3|642.8|643.3|642.8|643.2|642.7|0
1655897510000|2022-06-22 11:31:50|643.2|642.7|643.1|642.6|643.2|642.7|643.1|642.6|0
1655897540000|2022-06-22 11:32:20|643|642.5|642.8|642.2|643|642.5|642.8|642.2|0
1655897550000|2022-06-22 11:32:30|643|642.3|642.8|642.3|643|642.7|642.8|642.3|2189
1655897560000|2022-06-22 11:32:40|642.7|642.2|642.3|641.9|642.7|642.2|642.2|641.7|4501
1655897580000|2022-06-22 11:33:00|642.5|642|642.4|641.9|642.5|642.2|642.3|641.9|176
1655897590000|2022-06-22 11:33:10|642.3|641.8|642|641.7|642.3|641.8|641.9|641.7|217
1655897610000|2022-06-22 11:33:30|641.9||642||642.1||641.8||0
1655897620000|2022-06-22 11:33:40|642.1||642.2||642.3||642||0
1655897630000|2022-06-22 11:33:50|642.1|641.8|642.2|641.7|642.3|641.8|642|641.7|575
1655897640000|2022-06-22 11:34:00|641.7|641.6|641.6|641|641.7|641.6|641.6|641|1768
1655897650000|2022-06-22 11:34:10|641.5||641.4||641.5||641.4||0
1655897670000|2022-06-22 11:34:30|641.5|641.2|641.5|641.2|641.5|641.2|641.5|641.2|0
1655897680000|2022-06-22 11:34:40|641.7||641.6||641.7||641.6||0
1655897700000|2022-06-22 11:35:00|641.5|640.9|641.3|640.8|641.5|640.9|641.3|640.8|93
1655897710000|2022-06-22 11:35:10|641.2|640.7|641|640.7|641.2|640.7|641|640.7|0
1655897720000|2022-06-22 11:35:20|641.1||641.1||641.1||641.1||0
1655897740000|2022-06-22 11:35:40||640.8||640.8||640.8||640.8|0
1655897760000|2022-06-22 11:36:00|641.3|640.9|641.7|641.3|641.7|641.3|641.3|640.9|913
1655897780000|2022-06-22 11:36:20||641.4||641.3||641.4||641.3|0
1655897790000|2022-06-22 11:36:30|641.9|641.4|641.9|641.4|642.5|641.9|641.8|641.4|24672
1655897800000|2022-06-22 11:36:40||641.3||641.3||641.3||641.3|0
1655897810000|2022-06-22 11:36:50|641.8|641.4|641.7|641.4|641.8|641.4|641.7|641.4|0
1655897820000|2022-06-22 11:37:00|641.4|641.3|641.3|640.9|641.4|641.3|641.3|640.7|890
1655897840000|2022-06-22 11:37:20|641.2||641.2||641.2||641.2||0
1655897890000|2022-06-22 11:38:10|641.1||641.2||641.2||641.1||582
1655897900000|2022-06-22 11:38:20|641.1||641.2||641.2||641.1||0
1655897910000|2022-06-22 11:38:30|641.3|641|641.3|640.9|641.3|641.1|641.2|640.9|3465
1655897920000|2022-06-22 11:38:40|641.4|641|641.4|641.2|641.6|641.4|641.4|641|3733
1655897930000|2022-06-22 11:38:50|641.6|641.3|641.6|641.4|641.6|641.4|641.6|641.3|451
1655897950000|2022-06-22 11:39:10|641.5|641.3|641.5|641.2|641.6|641.3|641.5|641.2|957
1655897960000|2022-06-22 11:39:20|641.4|641.1|641.4|640.8|641.4|641.1|641.2|640.7|0
1655897970000|2022-06-22 11:39:30|641.5|640.9|641.4|640.9|641.5|640.9|641.4|640.9|0
1655897990000|2022-06-22 11:39:50||641||641||641||641|0
1655898000000|2022-06-22 11:40:00||641.1||641.1||641.1||641.1|0
1655898090000|2022-06-22 11:41:30|641.5|641.2|641.9|641.6|642.1|641.8|641.5|641.2|1963
1655898100000|2022-06-22 11:41:40|642||642||642||642||0
1655898110000|2022-06-22 11:41:50|642.1||642.1||642.1||642.1||0
1655898140000|2022-06-22 11:42:20|642||642||642||641.9||0
1655898150000|2022-06-22 11:42:30|642.1||642||642.1||642||0
1655898200000|2022-06-22 11:43:20|641.9||642||642||641.9||0
1655898240000|2022-06-22 11:44:00|641.9|641.5|642|641.6|642|641.6|641.7|641.5|2190
1655898270000|2022-06-22 11:44:30|642.1|641.7|642.1|642|642.1|642|641.9|641.6|5251
1655898280000|2022-06-22 11:44:40||641.9||641.9||641.9||641.9|188
1655898290000|2022-06-22 11:44:50|642|641.8|642.1|641.8|642.1|641.8|642|641.8|432
1655898300000|2022-06-22 11:45:00|642|641.7|641.8|641.3|642|641.7|641.6|641.2|436
1655898310000|2022-06-22 11:45:10||641.4||641.5||641.5||641.4|0
1655898320000|2022-06-22 11:45:20|641.7|641.4|641.4|641|641.7|641.4|641.2|640.8|635
1655898330000|2022-06-22 11:45:30|641.5|641.1|641.5|641.2|641.5|641.2|641.5|641.1|0
1655898350000|2022-06-22 11:45:50||641||641.2||641.2||641|0
1655898360000|2022-06-22 11:46:00|641.4|641|641.4|641.2|641.5|641.2|641.4|641|6
1655898370000|2022-06-22 11:46:10|641.5||641.5||641.5||641.5||0
1655898390000|2022-06-22 11:46:30|641.4||641.4||641.4||641.4||0
1655898400000|2022-06-22 11:46:40|641.5||641.4||641.5||641.4||0
1655898410000|2022-06-22 11:46:50|641.3|641|640.8|640.2|641.3|641|640.8|640.2|16586
1655898420000|2022-06-22 11:47:00|640.9|640.4|640.8|640.2|641|640.6|640.8|640.2|0
1655898430000|2022-06-22 11:47:10|640.7|640.3|641|640.6|641|640.6|640.6|640.3|651
1655898440000|2022-06-22 11:47:20||640.7||640.8||640.8||640.7|0
1655898490000|2022-06-22 11:48:10|641.2|640.9|641.5|641.1|641.5|641.1|641.2|640.9|703
1655898540000|2022-06-22 11:49:00|641.4||641.4||641.4||641.4||0
1655898550000|2022-06-22 11:49:10||641.2||641.2||641.2||641.2|0
1655898600000|2022-06-22 11:50:00|641.5|641.3|641.9|641.5|642.1|641.5|641.5|641.3|941
1655898620000|2022-06-22 11:50:20|641.8|641.4|641.7|641.4|641.8|641.4|641.5|641.3|1547
1655898630000|2022-06-22 11:50:30|641.6|641.5|641.9|641.4|642.1|641.6|641.6|641.4|1553
1655898650000|2022-06-22 11:50:50|641.8||641.8||641.8||641.8||0
1655898660000|2022-06-22 11:51:00|641.9||641.8||641.9||641.8||0
1655898700000|2022-06-22 11:51:40|641.7|641.3|640.9|640.4|641.7|641.3|640.9|640.4|1929
1655898710000|2022-06-22 11:51:50|640.8|640.3|640.9|640.4|641.1|640.8|640.7|640.2|4935
1655898720000|2022-06-22 11:52:00|640.8|640.2|640.9|640.5|640.9|640.5|640.7|640.2|2588
1655898730000|2022-06-22 11:52:10|640.8|640.4|640.9|640.6|640.9|640.7|640.8|640.4|451
1655898740000|2022-06-22 11:52:20|640.8|640.5|640.8|640.6|640.8|640.6|640.8|640.5|0
1655898800000|2022-06-22 11:53:20||640.4||640.5||640.5||640.4|10
1655898810000|2022-06-22 11:53:30|640.7||640.7||640.7||640.7||0
1655898820000|2022-06-22 11:53:40||640.4||640.5||640.5||640.4|0
1655898920000|2022-06-22 11:55:20|640.8||640.8||640.8||640.8||0
1655898930000|2022-06-22 11:55:30|640.7|640.4|640.8|640.5|640.8|640.5|640.6|640.4|1481
1655898940000|2022-06-22 11:55:40|640.7||640.7||640.7||640.7||0
1655898950000|2022-06-22 11:55:50|640.8|640.4|640.6|640.4|640.8|640.4|640.5|640.4|737
1655898970000|2022-06-22 11:56:10|640.5|640.3|640.5|640.3|640.6|640.5|640.5|640.3|1339
1655899000000|2022-06-22 11:56:40|640.4|640|640.4|640.1|640.4|640.1|640.3|640|469
1655899020000|2022-06-22 11:57:00|640.3|640|640.3|640|640.3|640|640.3|640|0
1655899030000|2022-06-22 11:57:10||640.1||640.1||640.1||640.1|0
1655899060000|2022-06-22 11:57:40|640.4|640.2|640.6|640.4|640.6|640.4|640.4|640.2|1277
1655899070000|2022-06-22 11:57:50|640.8|640.5|640.8|640.5|641|640.5|640.8|640.5|0
1655899080000|2022-06-22 11:58:00|640.9||641||641||640.8||0
1655899090000|2022-06-22 11:58:10||640.6||640.7||640.7||640.6|0
1655899110000|2022-06-22 11:58:30|640.9|640.6|640.4|640.1|640.9|640.6|640.4|640.1|4652
1655899120000|2022-06-22 11:58:40|640.3|640|640|639.7|640.5|640|640|639.4|5779
1655899130000|2022-06-22 11:58:50|639.9|639.6|639.9|639.4|639.9|639.6|639.9|639.4|0
1655899140000|2022-06-22 11:59:00|639.8|639.2|639.7|639.3|639.8|639.4|639.5|639|606
1655899150000|2022-06-22 11:59:10|639.6|639.4|639.6|639.2|639.6|639.5|639.6|639.1|18
1655899160000|2022-06-22 11:59:20|639.7||639.7||639.7||639.7||0
1655899170000|2022-06-22 11:59:30|639.6|639.1|639.6|639.2|639.6|639.2|639.6|639|0
1655899180000|2022-06-22 11:59:40|639.5|639|639.5|639|639.5|639|639.5|639|0
1655899190000|2022-06-22 11:59:50|639.4|639.1|639.4|639.2|639.4|639.2|639.4|639.1|0
1655899200000|2022-06-22 12:00:00|639.3|639|639.3|638.8|639.3|639|639.2|638.8|291
1655899210000|2022-06-22 12:00:10|639.2|638.6|638.9|638.3|639.2|638.9|638.9|638.2|379
1655899220000|2022-06-22 12:00:20|638.8||638.8||638.8||638.8||0
1655899230000|2022-06-22 12:00:30|638.7|638.2|638.6|638|638.7|638.2|638.6|638|0
1655899240000|2022-06-22 12:00:40|638.7|638.1|638.6|638.4|638.8|638.4|638.6|638.1|810
1655899250000|2022-06-22 12:00:50|638.5|638.2|638.2|638.1|638.5|638.2|638.2|638.1|272
1655899260000|2022-06-22 12:01:00|638.1|637.9|638|637.5|638.1|637.9|638|637.4|449
1655899270000|2022-06-22 12:01:10|637.9|637.6|637.9|637.7|637.9|637.7|637.9|637.6|0
1655899280000|2022-06-22 12:01:20|638|637.6|637.8|637.6|638|637.7|637.8|637.6|99
1655899290000|2022-06-22 12:01:30|637.7|637.5|637.5|637|637.8|637.5|637.5|636.9|1380
1655899300000|2022-06-22 12:01:40||636.9||636.9||636.9||636.8|0
1655899310000|2022-06-22 12:01:50|637.6|637.1|638|637.4|638|637.5|637.6|637.1|2546
1655899320000|2022-06-22 12:02:00|638.1|637.5|638.1|637.7|638.1|637.7|638.1|637.5|0
1655899330000|2022-06-22 12:02:10||637.8||637.8||637.8||637.8|0
1655899340000|2022-06-22 12:02:20||637.9||637.9||637.9||637.9|0
1655899360000|2022-06-22 12:02:40|638.2|638|638.8|638.5|638.8|638.5|638.2|638|454
1655899370000|2022-06-22 12:02:50||638.6||638.6||638.6||638.6|0
1655899390000|2022-06-22 12:03:10|638.9|638.7|639.4|639|639.6|639|638.9|638.7|282
1655899400000|2022-06-22 12:03:20|639.3|638.9|639.3|638.8|639.4|638.9|639.1|638.8|1620
1655899420000|2022-06-22 12:03:40||638.9||638.9||638.9||638.9|0
1655899440000|2022-06-22 12:04:00|639|638.8|639|638.8|639|638.8|638.9|638.8|420
1655899470000|2022-06-22 12:04:30|639.2|638.9|639.2|638.8|639.2|638.9|639.2|638.8|2000
1655899510000|2022-06-22 12:05:10|639.1|638.7|638.5|638.2|639.1|638.7|638.5|638|5208
1655899520000|2022-06-22 12:05:20|638.6|638.1|638.6|638|638.6|638.1|638.6|638|38
1655899530000|2022-06-22 12:05:30|638.5|638.2|638.6|638.2|638.6|638.2|638.5|638.2|0
1655899560000|2022-06-22 12:06:00|638.8|638.3|638.8|638.5|638.8|638.5|638.8|638.3|446
1655899570000|2022-06-22 12:06:10||638.3||638.3||638.3||638.3|0
1655899580000|2022-06-22 12:06:20|638.7||638.7||638.7||638.6||0
1655899600000|2022-06-22 12:06:40|638.6|638.1|637.9|637.4|638.6|638.1|637.9|637.4|361
1655899610000|2022-06-22 12:06:50|637.8|637.3|637.8|637.4|637.8|637.4|637.8|637.2|0
1655899620000|2022-06-22 12:07:00|637.9||637.9||637.9||637.9||0
1655899630000|2022-06-22 12:07:10|637.8|637.2|637.6|637.3|637.8|637.3|637.6|637|2
1655899640000|2022-06-22 12:07:20|637.5|637|637.5|637|637.6|637.3|637.3|636.9|2046
1655899650000|2022-06-22 12:07:30|637.4||637.4||637.4||637.4||0
1655899660000|2022-06-22 12:07:40|637.5||637.4||637.5||637.3||0
1655899670000|2022-06-22 12:07:50|637.5||637.5||637.5||637.5||0
1655899680000|2022-06-22 12:08:00|637.6||637.5||637.6||637.5||0
1655899710000|2022-06-22 12:08:30|637.4||637.4||637.4||637.4||100
1655899720000|2022-06-22 12:08:40|637.3|636.9|637.6|637.1|637.6|637.3|637.3|636.8|3956
1655899730000|2022-06-22 12:08:50||637||637||637||637|0
1655899740000|2022-06-22 12:09:00||637.3||637.3||637.3||637.3|0
1655899760000|2022-06-22 12:09:20|637.5|636.8|637.3|636.7|637.5|636.8|637.1|636.6|8644
1655899770000|2022-06-22 12:09:30|637.4|637|637.6|637.2|637.6|637.2|637.4|637|209
1655899780000|2022-06-22 12:09:40|637.5|637|637.4|636.9|637.6|637.2|637.2|636.5|22779
1655899790000|2022-06-22 12:09:50|637.3|637|637.2|636.7|637.3|637|637.2|636.7|0
1655899810000|2022-06-22 12:10:10|637.3|636.8|636.9|636.3|637.3|636.8|636.9|636.3|1120
1655899820000|2022-06-22 12:10:20|636.8|636.4|636.5|636.1|636.8|636.4|636.1|635.5|3186
1655899830000|2022-06-22 12:10:30|636.7|636.2|636.8|636.4|636.8|636.4|636.6|636.2|662
1655899840000|2022-06-22 12:10:40||636.3||636.3||636.3||636.3|0
1655899850000|2022-06-22 12:10:50|636.7|636.2|636.7|636.1|636.7|636.2|636.7|636.1|0
1655899870000|2022-06-22 12:11:10|636.8|636.3|637.2|636.6|637.2|636.6|636.8|636.1|6456
1655899880000|2022-06-22 12:11:20|637.4|636.7|637.4|636.8|637.4|636.8|637.3|636.7|0
1655899890000|2022-06-22 12:11:30|637.3|636.7|637.2|636.7|637.3|636.7|637.2|636.7|0
1655899910000|2022-06-22 12:11:50|637.1|636.8|637.2|636.8|637.2|636.8|637.1|636.8|0
1655899920000|2022-06-22 12:12:00|637.3|636.9|637.4|636.9|637.4|636.9|637.3|636.9|0
1655899930000|2022-06-22 12:12:10|637.3||637.4||637.4||637.3||0
1655900000000|2022-06-22 12:13:20|637.3||637.4||637.4||637.3||0
1655900050000|2022-06-22 12:14:10|637.5|637|638.1|637.5|638.1|637.5|637.4|637|6000
1655900060000|2022-06-22 12:14:20|638|637.3|637.7|637.1|638|637.5|637.5|637.1|397
1655900070000|2022-06-22 12:14:30||637.2||637.2||637.2||637.2|0
1655900080000|2022-06-22 12:14:40||637.3||637.3||637.3||637.3|0
1655900090000|2022-06-22 12:14:50|637.6|637.4|637.5|637.2|637.6|637.4|637.4|637|48
1655900100000|2022-06-22 12:15:00|637.4||637.6||637.6||637.4||0
1655900110000|2022-06-22 12:15:10|637.7||637.7||637.7||637.7||0
1655900120000|2022-06-22 12:15:20|637.6|637|636.7|636.1|637.6|637|636.7|636.1|1960
1655900130000|2022-06-22 12:15:30||636.2||636.2||636.2||636.2|0
1655900140000|2022-06-22 12:15:40|636.8|636.3|638|637.3|638|637.3|636.8|636.3|4198
1655900150000|2022-06-22 12:15:50|638.1|637.4|637.7|637.5|638.1|637.5|637.7|637.4|0
1655900160000|2022-06-22 12:16:00|637.6|637.2|637.3|636.8|637.6|637.2|637.3|636.8|279
1655900170000|2022-06-22 12:16:10|637.4|637|637.5|637|637.5|637|637.4|637|0
1655900180000|2022-06-22 12:16:20|637.6||637.5||637.6||637.5||0
1655900210000|2022-06-22 12:16:50|637.4||637.6||637.6||637.4||0
1655900220000|2022-06-22 12:17:00||637.1||637.1||637.1||637.1|0
1655900230000|2022-06-22 12:17:10|637.5||637.5||637.5||637.5||0
1655900250000|2022-06-22 12:17:30|637.6|637|636.7|636.2|637.6|637|636.7|636.2|826
1655900260000|2022-06-22 12:17:40||636.1||636.1||636.1||636.1|0
1655900270000|2022-06-22 12:17:50||636.2||636.2||636.2||636.2|0
1655900280000|2022-06-22 12:18:00|636.8|636.3|636.8|636.2|637|636.3|636.8|636.2|0
1655900290000|2022-06-22 12:18:10|636.9|636.3|637.3|636.8|637.4|636.8|636.9|636.3|2705
1655900350000|2022-06-22 12:19:10|637.2|636.6|636.8|636.4|637.2|636.6|636.8|636.2|93
1655900360000|2022-06-22 12:19:20|636.7|636.2|636.2|635.7|636.7|636.2|636|635.4|1141
1655900370000|2022-06-22 12:19:30||635.8||635.8||635.8||635.8|0
1655900400000|2022-06-22 12:20:00|636.1|635.9|636.2|635.9|636.2|635.9|636|635.8|875
1655900410000|2022-06-22 12:20:10|636.1||636.2||636.2||636.1||102
1655900420000|2022-06-22 12:20:20|636.1|635.8|636.2|635.8|636.2|635.8|636.1|635.8|98
1655900430000|2022-06-22 12:20:30|636.3|635.9|636.3|635.9|636.3|636|636.3|635.9|486
1655900450000|2022-06-22 12:20:50||635.8||636||636||635.8|0
1655900460000|2022-06-22 12:21:00|636.2||636.2||636.3||636.2||0
1655900470000|2022-06-22 12:21:10|636.1|635.8|635.8|635.2|636.2|635.8|635.7|635.1|905
1655900480000|2022-06-22 12:21:20|635.9|635.3|635.8|635.2|635.9|635.4|635.8|635.2|0
1655900490000|2022-06-22 12:21:30|635.9||635.9||635.9||635.9||0
1655900500000|2022-06-22 12:21:40||635.4||635.4||635.4||635.4|0
1655900530000|2022-06-22 12:22:10||635.5||635.6||635.6||635.5|0
1655900580000|2022-06-22 12:23:00|636|635.7|636.4|636.1|636.5|636.1|636|635.6|1222
1655900590000|2022-06-22 12:23:10|636.5||636.5||636.5||636.5||0
1655900600000|2022-06-22 12:23:20|636.6|636.2|636.9|636.4|637|636.4|636.6|636.2|2422
1655900610000|2022-06-22 12:23:30|636.8|636.2|636.7|636.2|636.8|636.2|636.5|636.1|655
1655900620000|2022-06-22 12:23:40|636.8|636.3|636.9|636.2|636.9|636.3|636.8|636.2|0
1655900630000|2022-06-22 12:23:50|636.8|636.3|637|636.3|637|636.4|636.8|636.3|0
1655900640000|2022-06-22 12:24:00|636.9|636.4|636.8|636.4|636.9|636.4|636.8|636.4|0
1655900650000|2022-06-22 12:24:10|636.9||637||637||636.9||0
1655900660000|2022-06-22 12:24:20|637.2|636.5|637.2|636.7|637.2|636.7|637.2|636.5|0
1655900670000|2022-06-22 12:24:30|637.3|636.8|637.8|637.2|637.8|637.2|637.3|636.8|0
1655900680000|2022-06-22 12:24:40|637.7|637.3|637.6|637.3|637.7|637.3|637.6|637.2|0
1655900690000|2022-06-22 12:24:50|637.7||637.7||637.8||637.7||0
1655900700000|2022-06-22 12:25:00|637.8|637.4|638|637.4|638|637.4|637.8|637.4|0
1655900710000|2022-06-22 12:25:10|638.1|637.5|637.9|637.5|638.1|637.5|637.9|637.4|0
1655900730000|2022-06-22 12:25:30|637.8|637.4|637.6|637.3|637.8|637.4|637.5|637.3|1820
1655900740000|2022-06-22 12:25:40|637.5|637.2|637.1|637|637.5|637.2|637.1|636.7|911
1655900750000|2022-06-22 12:25:50|637.2||637.5||637.5||637.2||1899
1655900760000|2022-06-22 12:26:00|637.4||637.4||637.4||637.4||0
1655900770000|2022-06-22 12:26:10|637.3||637.4||637.4||637.3||0
1655900780000|2022-06-22 12:26:20|637.3|636.8|637.1|636.8|637.3|636.8|637.1|636.8|743
1655900790000|2022-06-22 12:26:30|637.2||637.2||637.2||637.2||0
1655900800000|2022-06-22 12:26:40|637.3||637.3||637.3||637.3||0
1655900810000|2022-06-22 12:26:50||636.9||636.9||636.9||636.9|0
1655900840000|2022-06-22 12:27:20|637.2|636.6|636.8|636.5|637.2|636.6|636.8|636.5|203
1655900850000|2022-06-22 12:27:30|637|636.9|636.8|636.6|637|636.9|636.8|636.5|3050
1655900880000|2022-06-22 12:28:00|636.9||636.8||636.9||636.8||0
1655900900000|2022-06-22 12:28:20|636.9|636.7|637.7|637.3|637.8|637.3|636.9|636.7|22059
1655900920000|2022-06-22 12:28:40|637.6|637.4|637.5|637.3|637.6|637.4|637.5|637.3|33
1655900930000|2022-06-22 12:28:50|637.6|637.2|637.8|637.3|637.8|637.3|637.6|637.2|24
1655900940000|2022-06-22 12:29:00|637.7||637.7||637.7||637.7||0
1655900950000|2022-06-22 12:29:10|637.8|637.4|638|637.5|638|637.5|637.8|637.3|1710
1655900960000|2022-06-22 12:29:20||637.4||637.5||637.5||637.4|0
1655900970000|2022-06-22 12:29:30||637.6||637.6||637.6||637.6|0
1655900990000|2022-06-22 12:29:50||637.7||637.7||637.7||637.6|0
1655901000000|2022-06-22 12:30:00|638.1|637.8|638.5|638.2|639|638.5|638.1|637.8|6517
1655901020000|2022-06-22 12:30:20|638.6|638.1|638.1|637.6|638.6|638.1|638.1|637.6|1773
1655901030000|2022-06-22 12:30:30|638.2|637.7|638.2|637.9|638.3|637.9|638|637.6|3832
1655901060000|2022-06-22 12:31:00|638.5|638|639.2|638.8|639.4|638.8|638.5|638|11422
1655901070000|2022-06-22 12:31:10|639.1|638.6|638.3|637.9|639.1|638.6|638|637.7|15709
1655901090000|2022-06-22 12:31:30|638.5|638|638.5|638.2|638.5|638.2|638.3|638|9950
1655901100000|2022-06-22 12:31:40|638.4|638|638.3|637.9|638.4|638|638.2|637.9|33
1655901110000|2022-06-22 12:31:50|638.2|638|638.4|638.1|638.4|638.1|638.2|638|2943
1655901120000|2022-06-22 12:32:00|638.5|638|638.5|638.1|638.5|638.1|638.5|638|0
1655901130000|2022-06-22 12:32:10|638.6|638.2|638.5|638.2|638.7|638.3|638.5|638.1|1328
1655901140000|2022-06-22 12:32:20|638.4|638.1|638.1|637.9|638.4|638.1|638.1|637.9|799
1655901150000|2022-06-22 12:32:30|638|637.3|638|637.6|638|637.6|637.8|637.2|4887
1655901160000|2022-06-22 12:32:40||637.7||637.7||637.7||637.7|0
1655901170000|2022-06-22 12:32:50|638.2|637.8|638.4|638|638.4|638|638.2|637.8|374
1655901180000|2022-06-22 12:33:00|638.3|637.9|638.3|637.9|638.3|637.9|638.3|637.9|0
1655901190000|2022-06-22 12:33:10|638.2|637.8|638.2|637.8|638.2|637.8|638|637.8|1083
1655901200000|2022-06-22 12:33:20|638.1||638.1||638.1||638.1||0
1655901210000|2022-06-22 12:33:30|638.2|637.9|638.3|637.9|638.3|637.9|638.2|637.8|0
1655901220000|2022-06-22 12:33:40|638.2|637.8|638.2|637.9|638.3|638|638.2|637.8|0
1655901230000|2022-06-22 12:33:50|638.3|638|638.7|638.4|638.7|638.4|638.3|638|1686
1655901240000|2022-06-22 12:34:00|638.8||638.7||638.8||638.7||0
1655901260000|2022-06-22 12:34:20|638.8|638.5|638.9|638.7|639.3|638.8|638.7|638.4|3916
1655901270000|2022-06-22 12:34:30|639||639||639||639||0
1655901290000|2022-06-22 12:34:50|638.9|638.6|638.8|638.5|638.9|638.7|638.6|638.4|2808
1655901320000|2022-06-22 12:35:20|638.9|638.6|638.9|638.6|638.9|638.6|638.9|638.6|0
1655901330000|2022-06-22 12:35:30|638.8||638.8||638.8||638.8||0
1655901340000|2022-06-22 12:35:40|638.9|638.7|638.9|638.7|638.9|638.7|638.9|638.7|0
1655901360000|2022-06-22 12:36:00|639|638.8|639|638.8|639|638.8|638.9|638.7|1673
1655901370000|2022-06-22 12:36:10|638.9|638.7|638.9|638.6|638.9|638.7|638.8|638.6|583
1655901380000|2022-06-22 12:36:20|639||639||639||639||0
1655901390000|2022-06-22 12:36:30||638.7||638.7||638.7||638.7|0
1655901400000|2022-06-22 12:36:40|638.9|638.6|638.9|638.6|638.9|638.6|638.8|638.6|64
1655901420000|2022-06-22 12:37:00|639|638.7|638.9|638.6|639|638.7|638.9|638.6|0
1655901440000|2022-06-22 12:37:20|638.8|638.5|638.4|638|638.8|638.5|638.3|637.8|4273
1655901450000|2022-06-22 12:37:30||637.9||638||638||637.9|0
1655901460000|2022-06-22 12:37:40|638.3|637.9|638.4|638|638.4|638|638.3|637.9|0
1655901470000|2022-06-22 12:37:50|638.3|637.9|638|637.8|638.4|638.1|638|637.6|218
1655901480000|2022-06-22 12:38:00|638.1|637.9|638.4|638.1|638.4|638.1|638.1|637.9|8224
1655901490000|2022-06-22 12:38:10|638.3||638.3||638.4||638.3||0
1655901500000|2022-06-22 12:38:20|638.2|638|638.3|637.8|638.4|638|638.1|637.6|2886
1655901510000|2022-06-22 12:38:30|638.2|637.9|638.2|637.9|638.2|637.9|638.2|637.9|0
1655901520000|2022-06-22 12:38:40|638.3|638|638.6|638|638.6|638.2|638.3|638|627
1655901530000|2022-06-22 12:38:50|638.5|638.1|638.4|638.1|638.5|638.1|638.4|638.1|0
1655901540000|2022-06-22 12:39:00|638.3|638|638.4|638.1|638.4|638.1|638.2|638|86
1655901570000|2022-06-22 12:39:30|638.6|638.2|638.5|638.2|638.6|638.2|638.5|638.2|0
1655901580000|2022-06-22 12:39:40|638.6|638.3|638.7|638.3|638.8|638.3|638.6|638.3|0
1655901590000|2022-06-22 12:39:50|638.8|638.4|638.8|638.4|638.9|638.4|638.8|638.4|0
1655901600000|2022-06-22 12:40:00|639|638.5|639.1|638.6|639.2|638.6|639|638.5|0
1655901610000|2022-06-22 12:40:10|639.2|638.7|639|638.8|639.2|638.8|639|638.7|0
1655901620000|2022-06-22 12:40:20|639.1||639.2||639.3||639.1||0
1655901630000|2022-06-22 12:40:30|639.3||639.1||639.3||639.1||0
1655901650000|2022-06-22 12:40:50|639.2|638.9|639.2|638.9|639.2|638.9|639.2|638.8|0
1655901690000|2022-06-22 12:41:30|639.1|638.8|638.7|638.3|639.1|638.8|638.6|638.3|1892
1655901700000|2022-06-22 12:41:40||638.4||638.4||638.4||638.3|0
1655901710000|2022-06-22 12:41:50||638.3||638.3||638.4||638.2|0
1655901720000|2022-06-22 12:42:00|638.6|638.2|638.4|638.1|638.6|638.2|638.4|638.1|102
1655901730000|2022-06-22 12:42:10|638.5|638.2|638.6|638.2|638.6|638.2|638.5|638.2|0
1655901750000|2022-06-22 12:42:30|638.7|638.3|638.7|638.3|638.7|638.4|638.7|638.3|907
1655901770000|2022-06-22 12:42:50|638.6|638.2|638.5|638.1|638.6|638.2|638.2|638.1|395
1655901780000|2022-06-22 12:43:00|638.6|638.2|638.5|638.1|638.7|638.2|638.5|638.1|0
1655901790000|2022-06-22 12:43:10||638.2||638.2||638.2||638.2|0
1655901800000|2022-06-22 12:43:20|638.6|638.3|638.6|638.3|638.8|638.5|638.6|638.3|31
1655901820000|2022-06-22 12:43:40|638.7|638.4|638.8|638.5|638.8|638.5|638.7|638.4|0
1655901830000|2022-06-22 12:43:50|638.7|638.4|638.7|638.4|638.7|638.4|638.6|638.4|1348
1655901840000|2022-06-22 12:44:00|638.6|638.3|638.5|638.3|638.6|638.3|638.5|638.2|128
1655901880000|2022-06-22 12:44:40|638.6|638.4|638.9|638.6|638.9|638.6|638.6|638.3|901
1655901890000|2022-06-22 12:44:50|639|638.7|639.1|638.7|639.1|638.7|639|638.7|2053
1655901910000|2022-06-22 12:45:10|639|638.6|638.9|638.6|639|638.8|638.7|638.6|915
1655901920000|2022-06-22 12:45:20|639||639.1||639.1||639||0
1655901930000|2022-06-22 12:45:30|639||639||639||639||0
1655901960000|2022-06-22 12:46:00|638.9||638.9||638.9||638.9||0
1655901970000|2022-06-22 12:46:10|638.8|638.5|638.6|638.2|638.8|638.5|638.3|637.7|31268
1655901980000|2022-06-22 12:46:20|638.5|638.1|638.2|637.8|638.5|638.1|637.9|637.5|6087
1655901990000|2022-06-22 12:46:30|638.3|637.9|638.3|637.9|638.3|638|638.1|637.6|0
1655902000000|2022-06-22 12:46:40|638.2||638.2||638.2||638.2||0
1655902010000|2022-06-22 12:46:50|638.1|637.7|637.9|637.6|638.1|637.7|637.9|637.6|4
1655902020000|2022-06-22 12:47:00|638||638||638||638||0
1655902030000|2022-06-22 12:47:10|637.9||637.9||637.9||637.9||0
1655902060000|2022-06-22 12:47:40|637.8|637.4|637.9|637.5|637.9|637.5|637.6|637.2|297
1655902080000|2022-06-22 12:48:00|638|637.6|638.1|637.7|638.2|637.9|637.9|637.5|9625
1655902090000|2022-06-22 12:48:10|638|637.5|638|637.7|638.1|637.7|637.7|637.3|1750
1655902100000|2022-06-22 12:48:20|638.1|637.5|637.7|637.2|638.1|637.5|637.7|637.2|0
1655902110000|2022-06-22 12:48:30|637.8|637.4|637.7|637.2|637.8|637.4|637.7|637.2|0
1655902120000|2022-06-22 12:48:40|637.8|637.6|637.8|637.6|637.8|637.6|637.8|637.6|0
1655902130000|2022-06-22 12:48:50|637.7|637.4|637.7|637.2|637.8|637.4|637.7|637.2|273
1655902140000|2022-06-22 12:49:00|637.8|637.3|638.1|637.7|638.1|637.7|637.8|637.3|2721
1655902150000|2022-06-22 12:49:10|638||637.9||638||637.9||0
1655902170000|2022-06-22 12:49:30|638|637.8|638.2|638|638.5|638.2|638|637.8|8355
1655902180000|2022-06-22 12:49:40|638.3||638.3||638.3||638.3||0
1655902190000|2022-06-22 12:49:50|638.2||638.3||638.3||638.2||0
1655902210000|2022-06-22 12:50:10|638.4|638.1|638.3|638.1|638.4|638.1|638.3|638.1|0
1655902290000|2022-06-22 12:51:30|638.4|638.2|638.5|638.1|638.6|638.3|638.3|638.1|6835
1655902300000|2022-06-22 12:51:40|638.4|638.2|638.4|638.2|638.4|638.3|638.3|638.2|279
1655902310000|2022-06-22 12:51:50|638.5||638.5||638.5||638.5||0
1655902340000|2022-06-22 12:52:20|638.6|638.3|638.6|638.3|638.6|638.3|638.6|638.2|0
1655902360000|2022-06-22 12:52:40|638.7|638.4|638.8|638.5|638.9|638.5|638.7|638.3|455
1655902370000|2022-06-22 12:52:50|638.9||638.9||638.9||638.9||0
1655902380000|2022-06-22 12:53:00||638.6||638.7||638.7||638.6|0
1655902390000|2022-06-22 12:53:10|639||639||639||639||0
1655902400000|2022-06-22 12:53:20|638.9|638.6|638.4|638.2|638.9|638.6|638.4|638.1|3844
1655902410000|2022-06-22 12:53:30|638.3|638.1|638.2|638|638.4|638.1|638.2|638|905
1655902420000|2022-06-22 12:53:40|638.3||638.6||638.6||638.3||60
1655902430000|2022-06-22 12:53:50|638.5||638.6||638.6||638.5||0
1655902440000|2022-06-22 12:54:00||638.2||638.2||638.2||638.2|0
1655902450000|2022-06-22 12:54:10|638.5|638|638.5|638|638.5|638|638.5|638|0
1655902460000|2022-06-22 12:54:20||638.1||638.1||638.1||638.1|0
1655902470000|2022-06-22 12:54:30|638.4|638|637.9|637.7|638.4|638|637.8|637.3|4118
1655902480000|2022-06-22 12:54:40|638|637.9|638.2|637.9|638.2|637.9|638|637.9|608
1655902500000|2022-06-22 12:55:00|638.1|638|638.1|637.7|638.1|638|638.1|637.7|178
1655902510000|2022-06-22 12:55:10|638.2|637.8|637.9|637.5|638.2|637.8|637.9|637.5|0
1655902520000|2022-06-22 12:55:20|638|637.7|638|637.7|638|637.7|638|637.7|0
1655902540000|2022-06-22 12:55:40||637.8||637.8||637.8||637.8|0
1655902550000|2022-06-22 12:55:50|638.2|637.9|638.5|638.1|638.5|638.1|638.2|637.9|2539
1655902560000|2022-06-22 12:56:00|638.4|638.2|638.2|637.9|638.4|638.2|638.2|637.7|5876
1655902590000|2022-06-22 12:56:30|638.4|638|638.6|638.3|638.6|638.3|638.4|638|1312
1655902600000|2022-06-22 12:56:40|638.7|638.2|638.8|638.5|638.9|638.5|638.7|638.2|0
1655902610000|2022-06-22 12:56:50|638.7|638.2|638.5|638.2|638.7|638.2|638.5|638.2|1740
1655902620000|2022-06-22 12:57:00|638.7|638.3|638.5|638.3|638.8|638.4|638.5|638.3|1329
1655902630000|2022-06-22 12:57:10|638.7|638.4|638.9|638.3|638.9|638.4|638.5|638.3|2976
1655902640000|2022-06-22 12:57:20|638.8|638.4|638.5|638.3|638.8|638.5|638.5|638.3|854
1655902650000|2022-06-22 12:57:30|638.4|638|638.4|638.2|638.4|638.3|638.4|638|668
1655902660000|2022-06-22 12:57:40|638.3|638.1|638.2|637.7|638.3|638.1|638.2|637.7|573
1655902690000|2022-06-22 12:58:10||637.9||637.9||637.9||637.9|0
1655902700000|2022-06-22 12:58:20|638.3|638|638.5|638.2|638.5|638.2|638.3|638|5517
1655902710000|2022-06-22 12:58:30|638.4|638|638.1|637.9|638.4|638|638.1|637.6|2031
1655902720000|2022-06-22 12:58:40|638|637.6|637.8|637.3|638|637.6|637.7|637.3|280
1655902730000|2022-06-22 12:58:50|637.9|637.4|637.8|637.4|638|637.4|637.7|637.4|134
1655902740000|2022-06-22 12:59:00|637.7|637.2|637.6|637.2|637.7|637.2|637.6|637.2|139
1655902750000|2022-06-22 12:59:10|637.5|637.1|637.4|637|637.5|637.1|637.4|637|0
1655902760000|2022-06-22 12:59:20|637.3|636.9|636.7|636.3|637.3|636.9|636.6|636.1|42344
1655902780000|2022-06-22 12:59:40|636.6|636.2|636.9|636.4|637|636.8|636.6|636.2|10458
1655902790000|2022-06-22 12:59:50||636.5||636.5||636.5||636.5|0
1655902810000|2022-06-22 13:00:10|636.8|636.2|636.8|636.3|636.8|636.4|636.6|636.2|1648
1655902840000|2022-06-22 13:00:40|636.9|636.4|636.3|635.9|636.9|636.8|636.3|635.6|11677
1655902850000|2022-06-22 13:00:50|636.2|635.6|635.9|635.4|636.2|635.6|635.9|635.3|1319
1655902860000|2022-06-22 13:01:00|635.8|635.5|635.9|635.5|635.9|635.6|635.8|635.5|601
1655902900000|2022-06-22 13:01:40|635.8|635.4|635.4|634.8|635.8|635.5|635.4|634.8|2626
1655902910000|2022-06-22 13:01:50|635.3|634.6|634.5|633.9|635.3|634.6|634.5|633.8|0
1655902920000|2022-06-22 13:02:00|634.4|634.1|634.1|633.5|634.7|634.3|634.1|633.5|5042
1655902930000|2022-06-22 13:02:10|634|633.4|633.9|633.5|634|633.5|633.8|633|5593
1655902940000|2022-06-22 13:02:20|633.8||633.8||633.8||633.8||0
1655902950000|2022-06-22 13:02:30|633.7||633.7||633.7||633.7||0
1655902960000|2022-06-22 13:02:40|633.6|633.2|633.5|633|633.7|633.2|633.5|633|1513
1655902970000|2022-06-22 13:02:50|633.4|633.1|633.3|633.1|633.4|633.1|633.3|633.1|0
1655902980000|2022-06-22 13:03:00|633.2|633|633|632.6|633.2|633|633|632.4|21261
1655902990000|2022-06-22 13:03:10|632.9|632.3|633.4|632.8|633.5|633|632.7|632.2|9016
1655903000000|2022-06-22 13:03:20||632.9||632.9||632.9||632.9|0
1655903010000|2022-06-22 13:03:30||633||633||633||633|0
1655903020000|2022-06-22 13:03:40||633.1||633.1||633.1||633.1|0
1655903030000|2022-06-22 13:03:50|633.5|633.2|633.8|633.6|633.8|633.6|633.5|633.2|3467
1655903070000|2022-06-22 13:04:30|633.7|633.3|633.8|633.5|633.8|633.6|633.7|633.3|580
1655903080000|2022-06-22 13:04:40|633.9|633.6|633.9|633.6|634|633.8|633.9|633.5|3000
1655903090000|2022-06-22 13:04:50|633.8||633.8||633.8||633.8||0
1655903100000|2022-06-22 13:05:00|633.7|633.5|633.7|633.4|633.7|633.5|633.7|633.3|425
1655903110000|2022-06-22 13:05:10|633.6|633.2|633.1|632.8|633.6|633.2|632.6|632.1|45281
1655903120000|2022-06-22 13:05:20|633.2|632.9|633.2|632.9|633.2|633|633.2|632.8|2699
1655903130000|2022-06-22 13:05:30|633.1|632.8|632.8|632.4|633.2|632.8|632.8|632.4|1087
1655903140000|2022-06-22 13:05:40|632.7|632.2|632.2|631.6|632.7|632.2|632.2|631.6|1616
1655903150000|2022-06-22 13:05:50||631.8||631.8||631.8||631.8|0
1655903170000|2022-06-22 13:06:10|632.1|631.9|632.4|631.9|632.4|632|632.1|631.8|4107
1655903210000|2022-06-22 13:06:50|632.3|632|632.1|631.8|632.3|632|632|631.6|3124
1655903220000|2022-06-22 13:07:00|632.2|631.9|632.3|631.9|632.5|632.1|632.1|631.8|3333
1655903230000|2022-06-22 13:07:10|632.2||632.2||632.3||632.2||0
1655903260000|2022-06-22 13:07:40|632.1|632|632.2|631.9|632.2|632|632.1|631.9|520
1655903270000|2022-06-22 13:07:50|632.1|631.6|632.2|631.9|632.2|631.9|632.1|631.5|1200
1655903280000|2022-06-22 13:08:00|632.1|631.8|632.1|631.8|632.1|631.8|632.1|631.6|748
1655903300000|2022-06-22 13:08:20|632|631.7|631.9|631.6|632|631.7|631.7|631.5|4341
1655903310000|2022-06-22 13:08:30|632|631.7|632.4|632|632.5|632.1|632|631.7|4282
1655903320000|2022-06-22 13:08:40|631.1|631|631.7|631.4|631.9|631.4|631.1|630.8|30452
1655903340000|2022-06-22 13:09:00|631.8|631.5|631.8|631.4|631.8|631.5|631.8|631.4|162
1655903350000|2022-06-22 13:09:10|631.7|631.3|631.8|631.3|631.8|631.3|631.7|631.3|0
1655903360000|2022-06-22 13:09:20|631.7|631.5|631.8|631.5|631.8|631.5|631.7|631.3|888
1655903370000|2022-06-22 13:09:30|631.9|631.6|631.9|631.5|632.1|631.7|631.9|631.5|3141
1655903380000|2022-06-22 13:09:40|631.8|631.6|631.6|631.1|631.9|631.6|631.5|631.1|1265
1655903390000|2022-06-22 13:09:50|631.5|630.8|631.1|630.7|631.5|630.8|630.9|630.2|1421
1655903410000|2022-06-22 13:10:10|631.2|630.8|631.3|631|631.3|631|631.2|630.8|1208
1655903420000|2022-06-22 13:10:20|631.2||631.2||631.2||631.2||0
1655903440000|2022-06-22 13:10:40|631.3|631.1|631.3|631|631.4|631.1|631.2|631|2708
1655903470000|2022-06-22 13:11:10|631.2|630.8|630.9|630.5|631.2|630.8|630.8|630.4|2751
1655903480000|2022-06-22 13:11:20|630.8||630.8||630.8||630.8||0
1655903490000|2022-06-22 13:11:30|630.7|630.2|630.3|630|630.7|630.2|630.3|630|13
1655903520000|2022-06-22 13:12:00|630.2|629.8|629.9|629.5|630.2|629.8|629.5|629|45618
1655903530000|2022-06-22 13:12:10|630|629.6|629.7|629.4|630.1|629.8|629.7|629.4|3301
1655903540000|2022-06-22 13:12:20|629.6|629.1|629.7|629.4|629.7|629.4|629.6|629.1|366
1655903550000|2022-06-22 13:12:30|629.6|629.5|629.9|629.5|629.9|629.6|629.6|629.5|3222
1655903570000|2022-06-22 13:12:50|629.8|629.4|629|628.6|629.8|629.4|628.9|628.3|3969
1655903580000|2022-06-22 13:13:00|628.9|628.5|629.4|629|629.4|629.1|628.9|628.5|11325
1655903590000|2022-06-22 13:13:10||629.1||629.1||629.1||629.1|0
1655903610000|2022-06-22 13:13:30|629.5|629.2|630|629.5|630|629.6|629.4|629.2|4512
1655903630000|2022-06-22 13:13:50||629.6||629.6||629.6||629.6|0
1655903640000|2022-06-22 13:14:00|630.1|629.7|630.4|630.1|630.7|630.2|630|629.7|9635
1655903650000|2022-06-22 13:14:10||630.2||630.2||630.2||630.2|0
1655903670000|2022-06-22 13:14:30||630.3||630.3||630.3||630.3|0
1655903690000|2022-06-22 13:14:50|630.3|630.2|629.9|629.5|630.4|630.2|629.8|629.1|4910
1655903700000|2022-06-22 13:15:00|629.8||629.8||629.8||629.8||0
1655903710000|2022-06-22 13:15:10|630|629.6|630|629.6|630|629.6|630|629.5|5000
1655903740000|2022-06-22 13:15:40|629.9|629.5|629.3|628.6|629.9|629.5|629.3|628.6|1605
1655903750000|2022-06-22 13:15:50|629.2|628.7|629.2|628.6|629.2|628.7|629.2|628.6|0
1655903760000|2022-06-22 13:16:00|629.1|628.7|629|628.6|629.2|628.7|629|628.4|332
1655903780000|2022-06-22 13:16:20|628.9|628.4|628.7|628.1|628.9|628.4|628.7|628.1|0
1655903790000|2022-06-22 13:16:30|628.6|628|628.6|628.1|628.6|628.2|628|627.7|16212
1655903800000|2022-06-22 13:16:40|628.7|628.2|628.9|628.6|628.9|628.6|628.7|628.2|2301
1655903810000|2022-06-22 13:16:50|629.1|628.7|629.2|629|629.3|629|629.1|628.7|405
1655903830000|2022-06-22 13:17:10|629.4|629.1|629.4|629|629.6|629.1|629.4|629|298
1655903840000|2022-06-22 13:17:20|629.3|628.7|629.4|629|629.4|629|628.8|628.7|6588
1655903850000|2022-06-22 13:17:30||628.9||628.9||628.9||628.9|0
1655903860000|2022-06-22 13:17:40|629.3|629|629.1|628.7|629.3|629|629.1|628.7|2037
1655903870000|2022-06-22 13:17:50|629.2|628.8|629.5|629.1|629.5|629.1|629.2|628.8|1228
1655903880000|2022-06-22 13:18:00|629.4|629|629.4|628.9|629.4|629|629.4|628.9|0
1655903890000|2022-06-22 13:18:10|629.3|629.1|629.4|629.1|629.4|629.1|629.3|629.1|991
1655903910000|2022-06-22 13:18:30|629.6|629.2|630|629.7|630.2|629.7|629.6|629.2|1812
1655903920000|2022-06-22 13:18:40||629.6||629.7||629.7||629.6|0
1655903930000|2022-06-22 13:18:50||629.8||629.8||629.8||629.8|0
1655903950000|2022-06-22 13:19:10|629.9|629.7|629.6|629.1|629.9|629.7|629.5|629.1|7292
1655903960000|2022-06-22 13:19:20|629.5|629.3|629.6|629.5|629.6|629.5|629.5|629.3|334
1655903970000|2022-06-22 13:19:30|629.7|629.6|629.9|629.7|629.9|629.7|629.7|629.6|1629
1655903980000|2022-06-22 13:19:40|629.8|629.6|630.2|629.8|630.2|629.8|629.8|629.5|10998
1655903990000|2022-06-22 13:19:50|630.1|629.7|630.1|629.8|630.1|629.9|630|629.6|519
1655904010000|2022-06-22 13:20:10||629.9||629.9||629.9||629.9|0
1655904020000|2022-06-22 13:20:20|630.2|630|630.3|630.1|630.3|630.2|630.1|629.9|4001
1655904030000|2022-06-22 13:20:30|630.6|630.2|630.8|630.5|630.9|630.5|630.6|630.2|433
1655904050000|2022-06-22 13:20:50||630.7||630.7||630.7||630.7|0
1655904060000|2022-06-22 13:21:00|630.9|630.8|631.5|631|631.6|631|630.9|630.8|941
1655904070000|2022-06-22 13:21:10|631.4|631.1|630.5|629.9|631.4|631.1|630.5|629.9|3326
1655904080000|2022-06-22 13:21:20|630.4|630|630.3|629.9|630.4|630|630.3|629.9|0
1655904090000|2022-06-22 13:21:30|630.2|629.8|629.9|629.3|630.2|629.9|629.9|629.2|1337
1655904100000|2022-06-22 13:21:40|630|629.5|630|629.6|630|629.6|630|629.5|0
1655904110000|2022-06-22 13:21:50||629.5||629.5||629.5||629.5|0
1655904130000|2022-06-22 13:22:10||629.6||629.6||629.6||629.6|0
1655904150000|2022-06-22 13:22:30|630.1|629.7|630.3|629.9|630.5|630|630.1|629.7|4684
1655904160000|2022-06-22 13:22:40|630.6|630|630.5|630.1|630.7|630.3|630.5|630|1377
1655904170000|2022-06-22 13:22:50|630.6|630.2|630.6|630.2|630.6|630.3|630.6|630.2|948
1655904180000|2022-06-22 13:23:00||630.3||630.3||630.3||630.3|0
1655904190000|2022-06-22 13:23:10||630.2||630.2||630.2||630.2|0
1655904210000|2022-06-22 13:23:30|630.5|630.1|630|629.5|630.5|630.1|629.9|629.3|1728
1655904220000|2022-06-22 13:23:40|629.9||629.9||629.9||629.9||0
1655904230000|2022-06-22 13:23:50|629.8|629.3|629.5|628.9|629.8|629.3|629.5|628.8|716
1655904240000|2022-06-22 13:24:00|629.4|629|629.4|629|629.4|629|629.4|629|0
1655904250000|2022-06-22 13:24:10|629.5|628.9|629.5|629.1|629.5|629.1|629.4|628.9|3000
1655904260000|2022-06-22 13:24:20|629.7|629.2|629.9|629.4|630.1|629.5|629.7|629.2|176
1655904270000|2022-06-22 13:24:30|629.8|629.3|629.8|629.5|629.8|629.5|629.8|629.3|0
1655904310000|2022-06-22 13:25:10|629.7|629.4|629.3|629|629.7|629.4|629.1|628.8|4291
1655904330000|2022-06-22 13:25:30|629.4|629.1|629.4|629.1|629.4|629.2|629.4|629.1|451
1655904360000|2022-06-22 13:26:00|629.3|629|629.3|628.9|629.3|629|629.1|628.9|1397
1655904370000|2022-06-22 13:26:10|629.4|629|629.2|628.9|629.4|629|629.2|628.9|0
1655904380000|2022-06-22 13:26:20|629.3|629|629.8|629.4|629.8|629.4|629.2|629|1077
1655904390000|2022-06-22 13:26:30||629.5||629.5||629.5||629.5|0
1655904400000|2022-06-22 13:26:40|629.7|629.4|629.7|629.2|629.7|629.4|629.7|629.2|2
1655904410000|2022-06-22 13:26:50||629.3||629.4||629.4||629.2|0
1655904420000|2022-06-22 13:27:00|629.8|629.5|629.8|629.4|629.8|629.5|629.7|629.4|683
1655904430000|2022-06-22 13:27:10||629.5||629.5||629.5||629.4|0
1655904440000|2022-06-22 13:27:20|629.7|629.4|629.7|629.3|629.7|629.4|629.6|629.3|835
1655904470000|2022-06-22 13:27:50||629.4||629.4||629.4||629.4|0
1655904480000|2022-06-22 13:28:00|629.8|629.5|630.1|629.8|630.2|629.9|629.7|629.5|5643
1655904490000|2022-06-22 13:28:10||629.9||629.9||629.9||629.9|0
1655904530000|2022-06-22 13:28:50|630.2|630|630.4|630.3|630.6|630.3|630.1|629.9|12640
1655904540000|2022-06-22 13:29:00|630.6|630.4|630.8|630.5|630.9|630.5|630.6|630.3|1708
1655904550000|2022-06-22 13:29:10|630.7|630.6|631.2|630.8|631.3|630.8|630.7|630.6|1643
1655904560000|2022-06-22 13:29:20|631.4|630.9|631.5|631|631.5|631|631.4|630.9|0
1655904570000|2022-06-22 13:29:30|631.7|631.1|632|631.5|632|631.5|631.7|631.1|176
1655904580000|2022-06-22 13:29:40|631.9|631.6|632|631.6|632|631.6|631.9|631.6|0
1655904590000|2022-06-22 13:29:50|632.3|631.7|632.5|632.3|632.8|632.4|632.3|631.7|2906
1655904600000|2022-06-22 13:30:00|632.4|632.2|633.4|632.6|633.4|632.6|632|631.7|10422
1655904610000|2022-06-22 13:30:10|633.3|632.7|633.8|633.1|633.8|633.2|633.3|632.7|1208
1655904620000|2022-06-22 13:30:20|633.7|633.2|634.1|633.6|634.2|633.6|633.3|633|2755
1655904630000|2022-06-22 13:30:30|634|633.5|634.8|634.1|634.8|634.1|633.8|633.5|5697
1655904640000|2022-06-22 13:30:40|634.7|634.2|634.3|634|634.7|634.3|634.3|634|23
1655904650000|2022-06-22 13:30:50|634.2|633.8|634.7|634|634.7|634|633.8|633.5|7224
1655904660000|2022-06-22 13:31:00|634.8|634.1|634.8|634.7|634.8|634.7|634.7|634.1|821
1655904670000|2022-06-22 13:31:10|635.2|634.8|635.2|634.8|635.8|635.2|635|634.6|11381
1655904680000|2022-06-22 13:31:20|635.3|634.9|635.3|634.9|635.4|635|635.2|634.7|1755
1655904690000|2022-06-22 13:31:30|635.2|635|635.4|635|635.4|635|635.2|635|0
1655904700000|2022-06-22 13:31:40|635.5|634.9|634.8|634.1|635.5|635|634.8|634.1|3630
1655904710000|2022-06-22 13:31:50|634.7|634.2|634.4|633.8|634.7|634.2|634.1|633.7|723
1655904720000|2022-06-22 13:32:00|634.5|633.9|635.2|634.8|635.4|634.9|634.5|633.9|7565
1655904730000|2022-06-22 13:32:10|635.1|634.7|635.2|634.7|635.2|634.7|635.1|634.6|267
1655904740000|2022-06-22 13:32:20|635.1|634.5|634.7|634.2|635.7|635.2|634.7|634.1|11272
1655904750000|2022-06-22 13:32:30|634.8|634.6|634.9|634.5|634.9|634.6|634.8|634.2|1
1655904760000|2022-06-22 13:32:40|635.1|634.6|635.1|634.8|635.3|634.8|635.1|634.6|248
1655904770000|2022-06-22 13:32:50|635|634.6|635|634.7|635.3|634.7|634.6|634.2|633
1655904780000|2022-06-22 13:33:00|635.2|634.8|635.7|635.4|636|635.4|635.2|634.8|912
1655904790000|2022-06-22 13:33:10|635.9|635.5|636|635.7|636.4|635.7|635.9|635.5|1512
1655904800000|2022-06-22 13:33:20|635.9|635.6|635.7|635.4|635.9|635.6|635.6|635.3|2049
1655904810000|2022-06-22 13:33:30|635.6|635.3|635.6|635.3|635.7|635.5|635.4|635.2|2782
1655904820000|2022-06-22 13:33:40|635.8|635.4|635.6|635.4|635.8|635.5|635.6|635.4|1592
1655904830000|2022-06-22 13:33:50|635.5|635.3|634.6|634.3|635.5|635.3|634.6|634.1|2903
1655904840000|2022-06-22 13:34:00|634.7|634.2|634.7|634.4|634.7|634.4|634.7|634.2|0
1655904850000|2022-06-22 13:34:10|634.9|634.5|635.2|634.8|635.2|634.8|634.9|634.5|2779
1655904870000|2022-06-22 13:34:30|635.1|634.9|635.1|634.7|635.4|634.9|634.8|634.6|2463
1655904880000|2022-06-22 13:34:40|635|634.8|635.1|634.7|635.4|634.9|635|634.7|3633
1655904890000|2022-06-22 13:34:50|635|634.6|635.8|635.2|636.1|635.2|635|634.6|857
1655904900000|2022-06-22 13:35:00|635.7|635.3|635.6|635.4|635.8|635.4|635.6|635.2|151
1655904910000|2022-06-22 13:35:10|635.5|635.5|635|634.7|635.5|635.5|635|634.4|3842
1655904920000|2022-06-22 13:35:20||634.6||634.6||634.7||634.5|0
1655904930000|2022-06-22 13:35:30||634.5||634.7||634.7||634.5|0
1655904940000|2022-06-22 13:35:40|635.1|634.8|635.3|634.9|635.5|635.1|635.1|634.8|809
1655904950000|2022-06-22 13:35:50|635.4|635|635.6|635.3|636|635.3|635.4|635|866
1655904960000|2022-06-22 13:36:00|635.8|635.4|636.1|635.7|636.3|635.7|635.8|635.3|936
1655904970000|2022-06-22 13:36:10|636.2||636.2||636.2||636.2||0
1655904980000|2022-06-22 13:36:20|636.1|635.6|635.4|634.9|636.1|635.6|635.1|634.7|13322
1655904990000|2022-06-22 13:36:30|635.5|635|635.4|635.1|635.6|635.3|635.4|634.9|12
1655905000000|2022-06-22 13:36:40|635.6|635|635.5|635.2|635.6|635.3|635.5|635|709
1655905010000|2022-06-22 13:36:50|635.4|635.1|635.1|634.8|635.6|635.2|635.1|634.7|1165
1655905020000|2022-06-22 13:37:00|635|634.7|634.6|634.3|635|634.7|634.4|634.1|7458
1655905030000|2022-06-22 13:37:10|634.5|634.2|634.5|634.1|634.5|634.2|634.2|633.8|1576
1655905040000|2022-06-22 13:37:20|634.7|634.2|634.8|634.4|634.9|634.4|634.7|634.2|871
1655905050000|2022-06-22 13:37:30|635|634.5|635.5|635.1|635.6|635.1|635|634.5|2512
1655905060000|2022-06-22 13:37:40|635.4|634.9|634.9|634.4|635.4|635|634.9|634.3|457
1655905070000|2022-06-22 13:37:50||634.5||634.6||634.6||634.4|0
1655905080000|2022-06-22 13:38:00|634.8|634.4|634.4|634.1|634.8|634.4|634.4|634|794
1655905090000|2022-06-22 13:38:10|634.6|634|634.4|633.9|634.6|634.2|634.2|633.8|1180
1655905100000|2022-06-22 13:38:20|634.2|633.8|633.6|633.4|634.2|633.8|633.6|633.4|255
1655905110000|2022-06-22 13:38:30|633.5|633.3|633.1|632.8|633.5|633.3|632.9|632.5|39453
1655905120000|2022-06-22 13:38:40|633.2|632.9|633.7|633.4|634|633.5|633.1|632.9|854
1655905130000|2022-06-22 13:38:50|633.8|633.5|633.3|633|633.9|633.7|633.3|633|1959
1655905140000|2022-06-22 13:39:00|633.2|632.8|633.3|632.7|633.4|633.2|633.1|632.7|6379
1655905150000|2022-06-22 13:39:10|633.2|632.6|633.1|632.7|633.2|632.7|633.1|632.6|3828
1655905160000|2022-06-22 13:39:20|633|632.6|633.1|632.8|633.3|632.8|632.5|632.2|9895
1655905170000|2022-06-22 13:39:30|633|632.4|632.9|632.5|633|632.7|632.7|632.4|529
1655905180000|2022-06-22 13:39:40|633|632.6|632.4|632|633.1|632.9|632.4|632|2738
1655905190000|2022-06-22 13:39:50|632.5|632.1|632.6|632.1|632.6|632.1|632.4|632.1|0
1655905200000|2022-06-22 13:40:00|632.7|632.2|633.3|632.9|633.6|633|632.7|632.2|2171
1655905210000|2022-06-22 13:40:10|633.5|633|633.6|633.3|633.7|633.3|633.5|633|624
1655905220000|2022-06-22 13:40:20|633.5|633.4|633.2|632.9|633.5|633.4|633.2|632.9|1075
1655905240000|2022-06-22 13:40:40|633.1||633.1||633.2||633.1||0
1655905250000|2022-06-22 13:40:50|633|633|632.9|632.5|633.1|633|632.8|632.3|1858
1655905260000|2022-06-22 13:41:00|632.8|632.4|632|631.3|632.8|632.4|632|631.3|84
1655905270000|2022-06-22 13:41:10|631.9|631.4|632|631.7|632.1|631.8|631.8|631.2|1099
1655905280000|2022-06-22 13:41:20|632.1|631.8|632.1|631.8|632.1|631.8|632.1|631.8|473
1655905290000|2022-06-22 13:41:30|632.2|631.7|632.2|631.8|632.2|632|632.1|631.7|1610
1655905300000|2022-06-22 13:41:40|632.1|631.7|632|631.7|632.2|631.7|632|631.7|620
1655905310000|2022-06-22 13:41:50|632.1|631.8|632.1|631.8|632.1|631.9|632|631.7|828
1655905320000|2022-06-22 13:42:00|632|631.9|633|632.3|633|632.3|631.9|631.7|1832
1655905330000|2022-06-22 13:42:10|633.1|632.4|633.1|632.7|633.6|633|633|632.4|5052
1655905340000|2022-06-22 13:42:20|633|632.8|633.2|632.8|633.2|632.8|633|632.8|0
1655905350000|2022-06-22 13:42:30|633|632.7|632.9|632.6|633|632.7|632.7|632.6|907
1655905360000|2022-06-22 13:42:40|632.8|632.5|632.9|632.7|633|632.8|632.8|632.5|1917
1655905370000|2022-06-22 13:42:50|632.8|632.6|633|632.6|633|632.7|632.6|632.3|1169
1655905380000|2022-06-22 13:43:00|632.9|632.5|632.8|632.6|632.9|632.6|632.7|632.5|746
1655905390000|2022-06-22 13:43:10|632.7|632.5|632.6|632.4|632.7|632.5|632.6|632.4|814
1655905400000|2022-06-22 13:43:20|632.5|632.2|632.4|632.2|632.6|632.3|632.4|632.1|189
1655905410000|2022-06-22 13:43:30|632.6|632.3|633.4|633|633.5|633.2|632.6|632.2|3087
1655905420000|2022-06-22 13:43:40|633.3|632.9|632.8|632.4|633.3|633|632.7|632.3|3063
1655905430000|2022-06-22 13:43:50|632.9|632.8|632.2|631.8|632.9|632.8|632.2|631.6|3418
1655905440000|2022-06-22 13:44:00|632.1|631.9|632.2|631.9|632.2|631.9|632.1|631.9|0
1655905450000|2022-06-22 13:44:10|632.4|632|632.4|632|632.5|632|632.2|631.9|858
1655905460000|2022-06-22 13:44:20|632.5|632.1|632.7|632.4|632.8|632.4|632.5|632.1|1102
1655905470000|2022-06-22 13:44:30|632.9|632.5|633.1|632.7|633.2|632.7|632.7|632.5|825
1655905480000|2022-06-22 13:44:40|633|632.6|632.4|632.2|633|632.6|632.4|632.2|1102
1655905490000|2022-06-22 13:44:50|632.3|632|632|631.5|632.3|632|632|631.3|1821
1655905500000|2022-06-22 13:45:00|631.9|631.4|632|631.6|632|631.7|631.7|631.1|1937
1655905510000|2022-06-22 13:45:10|632.1|631.7|632.2|631.9|632.2|632|632|631.7|451
1655905520000|2022-06-22 13:45:20|632.1|632|631.8|631.4|632.1|632|631.6|631.1|2428
1655905530000|2022-06-22 13:45:30|631.9|631.5|631.9|631.5|631.9|631.5|631.9|631.4|0
1655905540000|2022-06-22 13:45:40|632|631.6|632|631.7|632.3|631.9|632|631.6|1150
1655905550000|2022-06-22 13:45:50|631.9|631.6|631.1|630.6|631.9|631.7|631.1|630.5|1506
1655905560000|2022-06-22 13:46:00|631|630.5|631|630.6|631|630.6|631|630.5|0
1655905570000|2022-06-22 13:46:10|631.1|630.7|630.7|630.2|631.1|630.9|630.6|630.1|3148
1655905580000|2022-06-22 13:46:20|630.6|630.3|630.8|630.2|630.8|630.3|630.6|630.2|0
1655905590000|2022-06-22 13:46:30|630.7|630.3|630.4|630.2|630.7|630.5|630.4|630.2|755
1655905600000|2022-06-22 13:46:40|630.3|629.9|630.3|629.9|630.3|630.2|630.2|629.9|3
1655905610000|2022-06-22 13:46:50|630.2|630|630.2|629.9|630.2|630.1|630.2|629.9|378
1655905620000|2022-06-22 13:47:00|630.3|630|631|630.5|631|630.6|630.3|630|2629
1655905630000|2022-06-22 13:47:10|630.8|630.3|630.5|630.2|630.8|630.3|630.5|630.2|58
1655905640000|2022-06-22 13:47:20|630.4|630.1|630.4|630.1|630.4|630.1|630.4|629.9|0
1655905650000|2022-06-22 13:47:30|630.5|630.2|630.9|630.5|630.9|630.5|630.5|630.2|1265
1655905660000|2022-06-22 13:47:40|630.6|630.4|630.6|630.4|630.6|630.4|630.6|630.4|446
1655905670000|2022-06-22 13:47:50|630.8|630.5|631|630.6|631.1|630.7|630.8|630.5|1501
1655905680000|2022-06-22 13:48:00|630.9|630.5|631.1|630.7|631.4|631|630.9|630.5|92
1655905690000|2022-06-22 13:48:10|631.2|630.8|630.9|630.7|631.2|630.9|630.9|630.6|279
1655905710000|2022-06-22 13:48:30|630.8|630.6|630.8|630.3|630.8|630.6|630.5|630.2|3148
1655905720000|2022-06-22 13:48:40|630.9|630.4|630.8|630.4|630.9|630.5|630.8|630.3|1418
1655905730000|2022-06-22 13:48:50|630.9|630.5|631.3|630.8|631.5|631|630.9|630.5|4288
1655905740000|2022-06-22 13:49:00|631.4|630.9|631.4|630.8|631.5|631|631.3|630.8|651
1655905750000|2022-06-22 13:49:10||631||631.1||631.1||631|0
1655905760000|2022-06-22 13:49:20|631.6|631.2|631.6|631.3|631.6|631.4|631.5|631.2|1259
1655905770000|2022-06-22 13:49:30|631.7|631.4|632|631.6|632.2|631.6|631.7|631.4|1699
1655905780000|2022-06-22 13:49:40||631.8||631.8||631.8||631.8|0
1655905790000|2022-06-22 13:49:50|632.2|631.9|632.4|632|632.5|632|632.2|631.9|1574
1655905800000|2022-06-22 13:50:00|632.3|631.9|632.1|631.8|632.4|632.1|632.1|631.8|1300
1655905810000|2022-06-22 13:50:10|632|631.7|632|631.6|632|631.7|631.8|631.2|1894
1655905820000|2022-06-22 13:50:20|632.1|631.7|632.7|632.3|632.9|632.3|632.1|631.7|1209
1655905830000|2022-06-22 13:50:30||632.2||632.3||632.5||632.2|396
1655905840000|2022-06-22 13:50:40|632.6|632.2|631.8|631.4|632.7|632.3|631.8|631.4|1221
1655905850000|2022-06-22 13:50:50|631.9|631.6|631.9|631.6|631.9|631.6|631.9|631.6|0
1655905860000|2022-06-22 13:51:00|631.8|631.4|631.1|630.7|631.8|631.4|630.9|630.2|2951
1655905870000|2022-06-22 13:51:10|631.2|630.6|631.1|630.7|631.2|630.7|631.1|630.6|0
1655905890000|2022-06-22 13:51:30|631|630.4|630.7|630.4|631|630.4|630.7|630.2|677
1655905900000|2022-06-22 13:51:40|630.8||630.7||630.8||630.7||0
1655905910000|2022-06-22 13:51:50|630.8|630.5|631.4|630.9|631.4|631|630.8|630.5|2686
1655905920000|2022-06-22 13:52:00|631.3|631|631.7|631.3|631.8|631.4|631.2|630.9|2040
1655905930000|2022-06-22 13:52:10|631.6|631.1|631.3|630.7|631.6|631.3|631|630.6|14311
1655905940000|2022-06-22 13:52:20||630.8||630.8||630.8||630.8|0
1655905950000|2022-06-22 13:52:30|631.2|630.7|631.3|630.9|631.3|630.9|631.2|630.7|0
1655905960000|2022-06-22 13:52:40||631||631||631||630.9|0
1655905970000|2022-06-22 13:52:50|631.5|631.1|632.1|631.5|632.1|631.5|631.5|631.1|2033
1655905980000|2022-06-22 13:53:00|632|631.6|632|631.7|632|631.7|632|631.6|0
1655905990000|2022-06-22 13:53:10|632.1|631.8|631.8|631.5|632.1|631.8|631.7|631.5|242
1655906000000|2022-06-22 13:53:20|631.7|631.4|631.3|631.1|631.8|631.4|631.2|630.9|4721
1655906010000|2022-06-22 13:53:30|631.6|631.2|631.8|631.5|631.8|631.5|631.6|631.2|1376
1655906020000|2022-06-22 13:53:40|632|631.6|632|631.6|632.2|631.8|632|631.5|170
1655906030000|2022-06-22 13:53:50|631.9|631.5|631.8|631.6|631.9|631.6|631.8|631.5|0
1655906040000|2022-06-22 13:54:00|631.9|631.7|631.9|631.6|632.6|632.1|631.8|631.6|4205
1655906050000|2022-06-22 13:54:10|632.2|631.7|632.2|631.7|632.2|631.8|632.2|631.6|183
1655906060000|2022-06-22 13:54:20||631.8||631.9||631.9||631.7|0
1655906070000|2022-06-22 13:54:30|632.4|632|632.9|632.5|633|632.5|632.4|632|123
1655906080000|2022-06-22 13:54:40|632.8|632.6|632.8|632.4|632.9|632.6|632.6|632.4|3420
1655906090000|2022-06-22 13:54:50|632.9|632.3|632.4|632.1|632.9|632.3|632.3|632.1|6438
1655906100000|2022-06-22 13:55:00|632.5|632.2|632.5|632.1|632.5|632.2|632.5|632.1|0
1655906110000|2022-06-22 13:55:10||632.2||632.2||632.3||632.1|0
1655906120000|2022-06-22 13:55:20|632.4|632.1|632.3|632|632.4|632.1|632.3|631.9|1181
1655906130000|2022-06-22 13:55:30|632.4|632.1|632.4|632.1|632.4|632.2|632.4|632.1|451
1655906150000|2022-06-22 13:55:50|632.5|632.2|631.6|631.4|632.5|632.2|631.6|631.2|4263
1655906160000|2022-06-22 13:56:00|631.5|631.2|631.3|630.9|631.5|631.2|631.3|630.9|4
1655906170000|2022-06-22 13:56:10|631.4|631|631.4|630.9|631.4|631.1|631.2|630.9|2741
1655906180000|2022-06-22 13:56:20|631.5|631|632|631.6|632|631.6|631.5|631|1097
1655906190000|2022-06-22 13:56:30|631.9|631.7|632.8|632.5|632.9|632.5|631.9|631.6|2953
1655906200000|2022-06-22 13:56:40|632.7|632.4|632.1|631.7|632.7|632.4|632|631.6|20918
1655906210000|2022-06-22 13:56:50|632|631.8|632.3|631.9|632.3|631.9|632|631.7|2786
1655906220000|2022-06-22 13:57:00|632.4|632|632.4|632|632.5|632.1|632.4|631.9|286
1655906230000|2022-06-22 13:57:10|632.5|632.1|632.7|632.3|632.9|632.4|632.5|632.1|277
1655906240000|2022-06-22 13:57:20|632.8|632.4|632.6|632.2|632.8|632.4|632.4|632.1|466
1655906250000|2022-06-22 13:57:30|632.7|632.3|632.7|632.5|632.7|632.5|632.5|632.3|259
1655906260000|2022-06-22 13:57:40|633|632.6|633.3|632.9|633.4|632.9|633|632.5|835
1655906270000|2022-06-22 13:57:50|633.4|632.8|632.6|632.1|633.4|632.8|632.6|632.1|529
1655906280000|2022-06-22 13:58:00|632.7|632.2|632.5|632.2|632.7|632.2|632.5|632.2|0
1655906290000|2022-06-22 13:58:10||632.3||632.3||632.3||632.2|842
1655906300000|2022-06-22 13:58:20|632.6|632.2|632.6|632.5|632.6|632.5|632.6|632.2|832
1655906310000|2022-06-22 13:58:30|632.5|632.3|631.9|631.5|632.6|632.4|631.8|631.2|8388
1655906320000|2022-06-22 13:58:40|632|631.6|632.4|632.2|632.5|632.2|632|631.6|1770
1655906330000|2022-06-22 13:58:50|632.6|632.3|632.6|632.3|633.1|632.4|632.6|632.3|1163
1655906340000|2022-06-22 13:59:00|632.5|632.4|632.2|631.9|632.6|632.4|632.2|631.9|3654
1655906350000|2022-06-22 13:59:10|632.3|632|633|632.4|633|632.4|632.3|632|1859
1655906360000|2022-06-22 13:59:20|633.1|632.5|633.1|632.6|633.5|633|633|632.5|51
1655906370000|2022-06-22 13:59:30|633.3|632.7|632.8|632.3|633.3|632.8|632.7|632.3|425
1655906380000|2022-06-22 13:59:40|633.1|632.4|633|632.7|633.2|632.8|633|632.4|9956
1655906390000|2022-06-22 13:59:50|632.9|632.5|632.6|632.3|632.9|632.5|632.3|631.8|3690
1655906400000|2022-06-22 14:00:00|632.5|632.2|632.8|632.6|633|632.6|632.5|632.2|3731
1655906410000|2022-06-22 14:00:10|632.7|632.7|633.8|633.2|633.9|633.3|632.7|632.6|1638
1655906420000|2022-06-22 14:00:20|633.3|633.1|633.8|633.2|633.8|633.4|633.3|633.1|1158
1655906430000|2022-06-22 14:00:30|633.9|633.3|634|633.3|634.3|633.6|633.9|633.3|0
1655906440000|2022-06-22 14:00:40||633.4||633.4||633.4||633.4|0
1655906450000|2022-06-22 14:00:50|633.8|633.2|633.8|633.4|633.8|633.4|633.6|633.2|2597
1655906460000|2022-06-22 14:01:00|633.7|630.6|632.8|632.3|633.7|632.3|632|630.6|158617
1655906470000|2022-06-22 14:01:10|632.7|632.4|632.9|632.4|633.3|632.8|632.5|632.4|6164
1655906480000|2022-06-22 14:01:20|632.8|632.3|633|632.6|633.2|632.7|632.6|632.3|0
1655906490000|2022-06-22 14:01:30|632.9|632.7|633.1|632.7|633.1|632.7|632.9|632.7|0
1655906500000|2022-06-22 14:01:40|633|632.6|633.2|632.8|633.2|632.8|632.6|632.2|14598
1655906510000|2022-06-22 14:01:50|633.1|632.7|632.6|632.2|633.1|632.9|632.6|632.2|6460
1655906520000|2022-06-22 14:02:00|632.5|631.7|632.2|631.7|632.5|631.8|632|631.6|19820
1655906530000|2022-06-22 14:02:10|632.1||632.2||632.2||632.1||0
1655906540000|2022-06-22 14:02:20|632.1|631.8|632.1|631.7|632.1|631.8|631.7|631.4|4207
1655906550000|2022-06-22 14:02:30|632||632||632.1||632||0
1655906560000|2022-06-22 14:02:40|632.1|631.5|631.8|631.4|632.1|631.5|631.8|631.4|5869
1655906570000|2022-06-22 14:02:50|631.9|631.5|631.8|631.6|631.9|631.6|631.6|631.5|136
1655906580000|2022-06-22 14:03:00|631.9|631.7|632.3|631.9|632.3|631.9|631.9|631.7|1002
1655906590000|2022-06-22 14:03:10|632.4|632|632.6|632.1|632.6|632.1|632.4|632|0
1655906600000|2022-06-22 14:03:20|632.5|632.3|632.8|632.3|632.9|632.3|632.5|632.3|0
1655906610000|2022-06-22 14:03:30|632.7|632.4|632.9|632.4|632.9|632.4|632.4|632.4|481
1655906620000|2022-06-22 14:03:40|633|632.5|633|632.6|633.2|633.1|633|632.5|9329
1655906630000|2022-06-22 14:03:50|633.1|632.7|633.2|633|633.4|633.2|633.1|632.7|9279
1655906640000|2022-06-22 14:04:00||633.1||633||633.1||633|2645
1655906650000|2022-06-22 14:04:10|633.3|633.1|633.7|633.3|633.8|633.3|633.3|633.1|1268
1655906660000|2022-06-22 14:04:20|633.6|633.4|633.5|633.2|633.8|633.4|633.3|633.2|4850
1655906670000|2022-06-22 14:04:30|633.6|633.3|633.7|633.4|633.8|633.4|633.5|633.3|371
1655906680000|2022-06-22 14:04:40|633.6|633.3|633.8|633.6|634|633.6|633.6|633.3|791
1655906690000|2022-06-22 14:04:50|633.7|633.4|633.8|633.4|633.8|633.4|633.4|633.2|1590
1655906700000|2022-06-22 14:05:00|633.9|633.5|633.4|633.1|634|633.5|633.2|633|2949
1655906710000|2022-06-22 14:05:10|633.5|633.2|633.6|633.2|633.7|633.2|633.3|633.2|0
1655906720000|2022-06-22 14:05:20|633.5||633.6||633.6||633.5||0
1655906730000|2022-06-22 14:05:30|633.5|633.3|634|633.6|634.2|633.7|633.4|633.3|1072
1655906740000|2022-06-22 14:05:40|634.1|633.7|634|633.7|634.5|634.1|633.9|633.5|4839
1655906750000|2022-06-22 14:05:50|634.1|633.8|634.7|634.2|634.7|634.2|634.1|633.8|1928
1655906760000|2022-06-22 14:06:00|634.8|634.3|634.8|634.4|634.9|634.5|634.7|634.3|0
1655906770000|2022-06-22 14:06:10|634.9||634.9||634.9||634.9||0
1655906780000|2022-06-22 14:06:20|634.5|634.5|634.9|634.5|634.9|634.5|634.5|634.5|333
1655906790000|2022-06-22 14:06:30|634.8|634.4|634.9|634.5|635|634.6|634.5|634.2|2856
1655906800000|2022-06-22 14:06:40|634.8|634.2|634.1|633.5|634.9|634.2|633.9|633.5|1296
1655906810000|2022-06-22 14:06:50|634|633.8|634.4|633.9|634.4|633.9|633.8|633.3|1142
1655906820000|2022-06-22 14:07:00|634.5|634|634.3|633.8|634.5|634.3|634.3|633.8|2494
1655906840000|2022-06-22 14:07:20|634.2|633.6|634|633.7|634.2|633.7|633.9|633.4|1173
1655906850000|2022-06-22 14:07:30|634.1|633.8|634.1|633.8|634.2|633.9|634|633.8|1285
1655906860000|2022-06-22 14:07:40|634.2|633.9|634.9|634.5|635|634.5|634.2|633.9|685
1655906870000|2022-06-22 14:07:50|634.8|634.4|634.6|634.3|634.9|634.5|634.6|634.3|452
1655906880000|2022-06-22 14:08:00|634.5|634.4|634.8|634.4|635|634.5|634.5|634.3|1310
1655906890000|2022-06-22 14:08:10|634.9||635||635||634.9||0
1655906900000|2022-06-22 14:08:20||634.5||634.6||634.6||634.5|0
1655906910000|2022-06-22 14:08:30|634.8|634.7|635|634.8|635|634.8|634.8|634.6|180
1655906920000|2022-06-22 14:08:40|634.9|634.7|635.2|634.8|635.4|634.8|634.9|634.7|1559
1655906930000|2022-06-22 14:08:50|635.1|634.9|635.2|634.9|635.3|635|635.1|634.8|1591
1655906940000|2022-06-22 14:09:00||635||635||635||635|0
1655906950000|2022-06-22 14:09:10|635.3|634.9|634.7|634.3|635.3|634.9|634.7|634.3|5146
1655906960000|2022-06-22 14:09:20|634.6|634.2|634.7|634.1|634.9|634.6|634.2|633.7|14563
1655906970000|2022-06-22 14:09:30|634.6|634.2|634.5|634|634.6|634.3|634.4|634|1793
1655906980000|2022-06-22 14:09:40|634.4|633.9|634.4|633.9|634.4|633.9|634.4|633.9|0
1655906990000|2022-06-22 14:09:50|634.3|634|635.4|634.7|635.4|634.7|634.3|633.9|15333
1655907000000|2022-06-22 14:10:00|635|634.8|635.3|635.1|635.4|635.1|635|634.8|1231
1655907010000|2022-06-22 14:10:10|635.4|634.9|635.4|635|635.5|635|635.2|634.8|1564
1655907020000|2022-06-22 14:10:20|635.5|635.1|635.7|635.5|635.7|635.5|635.5|635|2151
1655907030000|2022-06-22 14:10:30|635.9|635.4|635.7|635.3|635.9|635.5|635.7|635.3|1328
1655907040000|2022-06-22 14:10:40|635.6|635.4|636|635.5|636.1|635.5|635.6|635.4|0
1655907050000|2022-06-22 14:10:50|636.1|635.4|635.8|635.4|636.1|635.5|635.7|635.4|1898
1655907060000|2022-06-22 14:11:00|635.7|635.2|635.5|635.1|635.7|635.4|635.3|635|1648
1655907070000|2022-06-22 14:11:10|635.6|635|635.6|635.1|635.6|635.1|635.5|635|0
1655907080000|2022-06-22 14:11:20|635.5|635.2|635.4|635.1|635.6|635.3|635.4|635.1|0
1655907090000|2022-06-22 14:11:30|635.3|635.2|635.3|635.1|635.4|635.2|635.3|635.1|2
1655907100000|2022-06-22 14:11:40|635.2|635|634.6|634.1|635.2|635|634.5|634.1|6441
1655907110000|2022-06-22 14:11:50|634.7|634.2|634.9|634.5|634.9|634.5|634.7|634.2|2114
1655907120000|2022-06-22 14:12:00|635|634.6|635.4|634.8|635.4|634.8|635|634.6|1541
1655907130000|2022-06-22 14:12:10|635.1|634.9|635.6|635.2|636|635.3|635.1|634.9|211
1655907140000|2022-06-22 14:12:20||635.1||635.3||635.3||635.1|0
1655907150000|2022-06-22 14:12:30|635.8|635.4|635.9|635.5|636|635.5|635.8|635.4|171
1655907160000|2022-06-22 14:12:40|636|635.6|636.4|635.9|636.4|636|636|635.6|2211
1655907170000|2022-06-22 14:12:50|636.5|636|636.5|636|636.5|636|636.5|636|80
1655907180000|2022-06-22 14:13:00|636.4|636.1|636.7|636.2|636.7|636.2|636.2|636.1|160
1655907190000|2022-06-22 14:13:10|636.8|636.3|636.8|636.4|636.8|636.4|636.7|636.3|0
1655907200000|2022-06-22 14:13:20||636.5||636.5||636.5||636.4|141
1655907210000|2022-06-22 14:13:30|637|636.6|637.3|637|637.3|637.1|637|636.6|1112
1655907220000|2022-06-22 14:13:40|637.2|636.9|637.6|637.3|637.6|637.5|637.2|636.9|2262
1655907230000|2022-06-22 14:13:50|637.5|637.4|637.6|637.2|637.6|637.5|637.4|637.2|7345
1655907240000|2022-06-22 14:14:00|638|637.3|638.6|638|638.8|638|637.9|637.3|1607
1655907250000|2022-06-22 14:14:10|638.5|638.1|638.3|637.9|638.5|638.1|637.9|637.7|160
1655907260000|2022-06-22 14:14:20|638.2|638|638.2|637.7|638.3|638|637.9|637.7|835
1655907270000|2022-06-22 14:14:30|638.1|637.6|638.1|637.7|638.2|637.7|638|637.6|1095
1655907280000|2022-06-22 14:14:40|638.2|637.8|638.8|638.3|638.8|638.3|638.2|637.8|1990
1655907290000|2022-06-22 14:14:50|638.7|638.2|638|637.4|638.7|638.2|637.7|637.3|1808
1655907300000|2022-06-22 14:15:00|638.1|637.5|638.1|637.5|638.1|637.5|638.1|637.5|0
1655907310000|2022-06-22 14:15:10|638|637.6|637.7|637.4|638.1|637.6|637.7|637.2|805
1655907320000|2022-06-22 14:15:20|637.8|637.5|638.1|637.7|638.1|637.7|637.8|637.4|876
1655907330000|2022-06-22 14:15:30|638.2|637.8|638.4|637.8|638.5|638.1|638|637.8|139
1655907340000|2022-06-22 14:15:40|638.1|637.7|638.1|637.8|638.1|637.8|638|637.7|0
1655907350000|2022-06-22 14:15:50|638.3|637.9|638.1|637.9|638.4|638|638.1|637.9|1321
1655907360000|2022-06-22 14:16:00|638|637.8|638.2|638.1|638.2|638.1|637.9|637.5|8084
1655907370000|2022-06-22 14:16:10|638.5|637.9|638.1|637.9|638.6|638.1|638.1|637.9|6140
1655907380000|2022-06-22 14:16:20|638.2|638|638.3|638|638.3|638|638.2|638|0
1655907390000|2022-06-22 14:16:30|638.2|637.9|638.2|638|638.3|638|638.1|637.9|42
1655907400000|2022-06-22 14:16:40|638.1||638.2||638.2||638.1||61
1655907410000|2022-06-22 14:16:50|638.1|637.9|638.2|637.9|638.2|638|638.1|637.9|224
1655907420000|2022-06-22 14:17:00|638.3|638|638.9|638.4|638.9|638.4|638.3|637.9|5711
1655907430000|2022-06-22 14:17:10|638.8|638.2|638.9|638.4|638.9|638.4|638.3|638.2|198
1655907440000|2022-06-22 14:17:20||638.5||638.5||638.5||638.5|0
1655907450000|2022-06-22 14:17:30|639|638.6|638.7|638.4|639|638.8|638.6|638.4|2416
1655907460000|2022-06-22 14:17:40|639|638.5|639|638.6|639|638.7|639|638.5|1449
1655907470000|2022-06-22 14:17:50|638.9|638.5|639|638.7|639|638.7|638.8|638.4|1339
1655907480000|2022-06-22 14:18:00|638.9|638.6|638.9|638.4|639|638.6|638.6|638.4|677
1655907490000|2022-06-22 14:18:10|639|638.5|639.2|638.7|639.4|638.8|639|638.5|2381
1655907500000|2022-06-22 14:18:20|639.3||639||639.3||639||0
1655907510000|2022-06-22 14:18:30|639.1|638.8|639.1|638.7|639.1|638.9|639.1|638.7|1326
1655907520000|2022-06-22 14:18:40|639.3|638.8|639.1|638.7|639.3|638.8|639.1|638.7|1096
1655907530000|2022-06-22 14:18:50|639|638.9|638.8|638.5|639|638.9|638.7|638.3|3950
1655907540000|2022-06-22 14:19:00|638.6|638.3|638.8|638.4|638.8|638.4|638.6|638.2|372
1655907550000|2022-06-22 14:19:10|638.7|638.5|638.8|638.5|638.8|638.5|638.7|638.4|0
1655907560000|2022-06-22 14:19:20|638.9|638.6|639.3|638.9|639.4|638.9|638.9|638.6|593
1655907570000|2022-06-22 14:19:30|639.2|639|638.6|638.5|639.2|639|638.6|638.2|2738
1655907580000|2022-06-22 14:19:40|638.5|638.3|638.4|638|638.5|638.3|638.3|637.9|163
1655907590000|2022-06-22 14:19:50|638.5|638.1|639|638.6|639.1|638.7|638.5|638.1|3711
1655907600000|2022-06-22 14:20:00|639.1|638.7|639.3|638.8|639.3|638.8|638.8|638.7|132
1655907610000|2022-06-22 14:20:10|639.4|638.9|639.6|638.9|639.6|638.9|639.4|638.9|0
1655907620000|2022-06-22 14:20:20|639.5|639|639.8|639.4|639.8|639.4|639.5|639|0
1655907630000|2022-06-22 14:20:30|640|639.3|639.7|639.1|640|639.3|639.5|639.1|186
1655907640000|2022-06-22 14:20:40|639.6|639|638.8|638.3|639.6|639|638.8|638.2|691
1655907650000|2022-06-22 14:20:50|638.7|638.4|638.5|638.2|638.7|638.4|638.5|638.1|0
1655907660000|2022-06-22 14:21:00|638.7|638.3|639.1|638.6|639.1|638.6|638.7|638.3|1346
1655907680000|2022-06-22 14:21:20|639.2|638.7|639.2|638.7|639.2|638.7|639.2|638.7|0
1655907690000|2022-06-22 14:21:30|639.3|638.8|639.4|639.1|639.6|639.1|639.3|638.8|0
1655907700000|2022-06-22 14:21:40|639.3|638.9|639.2|638.8|639.3|638.9|639.2|638.8|1126
1655907710000|2022-06-22 14:21:50|638.8|638.7|639.1|638.7|639.2|638.9|638.8|638.5|6827
1655907720000|2022-06-22 14:22:00|639|638.8|639.1|638.8|639.1|638.8|638.9|638.8|0
1655907730000|2022-06-22 14:22:10|639.2|638.9|640|639.7|640|639.7|639.2|638.9|1286
1655907740000|2022-06-22 14:22:20||639.6||639.7||639.7||639.6|0
1655907750000|2022-06-22 14:22:30|640.1|639.9|640.4|640|640.4|640|640.1|639.9|1000
1655907760000|2022-06-22 14:22:40|640.5|639.9|640|639.7|640.5|640|639.9|639.7|2151
1655907770000|2022-06-22 14:22:50|640.1|639.8|640.6|640.1|640.7|640.1|640.1|639.8|78
1655907780000|2022-06-22 14:23:00|640.5|640.2|640.6|640.2|640.6|640.2|640.5|640.2|500
1655907790000|2022-06-22 14:23:10|640.5|640.3|640.9|640.5|640.9|640.5|640.5|640.3|1831
1655907800000|2022-06-22 14:23:20|641|640.6|641|640.8|641|640.8|641|640.6|1666
1655907810000|2022-06-22 14:23:30|640.9|640.7|640.5|640.1|640.9|640.7|640.2|639.9|1595
1655907820000|2022-06-22 14:23:40|640.6|640.2|640.4|640.1|640.6|640.2|640.4|640|0
1655907830000|2022-06-22 14:23:50|640.5|640.2|640.5|640.2|640.6|640.4|640.4|640|3507
1655907840000|2022-06-22 14:24:00|640.6|640.1|640.6|640.2|640.6|640.2|640.6|640.1|0
1655907850000|2022-06-22 14:24:10|640.5|640.1|640.8|640.3|640.8|640.3|640.5|640.1|3222
1655907860000|2022-06-22 14:24:20|641|640.4|641.1|640.7|641.2|640.9|641|640.4|6185
1655907870000|2022-06-22 14:24:30|641|640.6|641.2|640.7|641.2|640.9|641|640.6|1418
1655907880000|2022-06-22 14:24:40||640.8||640.8||640.8||640.8|0
1655907890000|2022-06-22 14:24:50|641.1|640.7|640.9|640.5|641.1|640.7|640.6|640.4|2708
1655907900000|2022-06-22 14:25:00|640.8|640.4|640.9|640.5|640.9|640.5|640.8|640.3|0
1655907910000|2022-06-22 14:25:10|640.8|640.3|640.5|640.1|640.8|640.3|640.4|640.1|2568
1655907920000|2022-06-22 14:25:20|640.4|639.8|640.3|639.8|640.5|639.8|640.2|639.6|1396
1655907930000|2022-06-22 14:25:30|640.2|639.7|640|639.6|640.2|639.8|640|639.5|21
1655907940000|2022-06-22 14:25:40|640.1|639.8|640.7|640.2|640.7|640.2|640.1|639.8|2899
1655907950000|2022-06-22 14:25:50|640.8|640.3|641|640.5|641.1|640.7|640.8|640.3|1224
1655907960000|2022-06-22 14:26:00|641.1|640.6|641.1|640.7|641.2|640.7|641.1|640.6|0
1655907970000|2022-06-22 14:26:10|641|640.8|641.1|640.8|641.1|640.8|641|640.7|0
1655907980000|2022-06-22 14:26:20|641|640.6|640.9|640.5|641.1|640.6|640.7|640.5|1321
1655907990000|2022-06-22 14:26:30|641||640.9||641||640.9||0
1655908010000|2022-06-22 14:26:50|641|640.6|641.5|641.2|641.5|641.3|641|640.6|4098
1655908020000|2022-06-22 14:27:00|641.4|641.3|641.5|641.2|641.5|641.4|641.4|641.2|1917
1655908030000|2022-06-22 14:27:10|641.4|641.3|641.5|641.3|641.5|641.4|641.4|641.2|5466
1655908040000|2022-06-22 14:27:20|641.4|641.4|641.5|641.1|641.5|641.4|641.2|640.9|3523
1655908050000|2022-06-22 14:27:30|641.4|641.2|641.4|641.1|641.5|641.2|641.4|641.1|0
1655908060000|2022-06-22 14:27:40|641.5|641.2|641.8|641.3|641.9|641.5|641.5|641.2|11793
1655908070000|2022-06-22 14:27:50|641.7|641.2|641.6|641.2|641.7|641.2|641.5|641.1|443
1655908080000|2022-06-22 14:28:00|641.5|641.5|641.4|641.1|641.5|641.5|641.4|641.1|850
1655908090000|2022-06-22 14:28:10|641.7|641.2|641.7|641.3|641.7|641.4|641.4|641.2|1220
1655908100000|2022-06-22 14:28:20|641.6||641.7||641.7||641.6||0
1655908110000|2022-06-22 14:28:30|641.6|641.2|641.5|641.2|641.6|641.2|641.4|641.2|1343
1655908120000|2022-06-22 14:28:40|641.4|641.3|641.6|641.3|641.7|641.5|641.4|641.2|1831
1655908130000|2022-06-22 14:28:50|641.5|641.2|641.5|641.2|641.5|641.3|641.4|641.2|85
1655908140000|2022-06-22 14:29:00|641.6||641.6||641.6||641.6||0
1655908150000|2022-06-22 14:29:10|641.5|641.1|641.2|640.8|641.5|641.1|640.9|640.8|4492
1655908160000|2022-06-22 14:29:20|641.1|640.6|640.9|640.5|641.1|640.6|640.9|640.5|934
1655908170000|2022-06-22 14:29:30|641|640.7|640.9|640.7|641|640.7|640.9|640.7|0
1655908180000|2022-06-22 14:29:40|640.8|640.4|640.5|640.3|640.8|640.7|640.5|640.2|3328
1655908190000|2022-06-22 14:29:50|640.6|640.1|640.5|640.2|640.6|640.2|640.5|640.1|79
1655908200000|2022-06-22 14:30:00|640.6|640.4|640.7|640.4|640.7|640.4|640.4|640|1440
1655908210000|2022-06-22 14:30:10|640.8|640.3|641.1|640.6|641.1|640.6|640.6|640.3|1002
1655908220000|2022-06-22 14:30:20|641.2|640.7|641.2|640.8|641.2|640.8|641.2|640.7|0
1655908230000|2022-06-22 14:30:30|641||641||641||641||489
1655908240000|2022-06-22 14:30:40|640.9|640.6|641|640.7|641|640.7|640.7|640.6|887
1655908270000|2022-06-22 14:31:10||640.8||640.8||640.8||640.8|0
1655908280000|2022-06-22 14:31:20|641.2|640.9|641.6|641.2|641.9|641.5|641.2|640.9|27382
1655908290000|2022-06-22 14:31:30|641.7|641.3|641.9|641.5|642.1|641.5|641.7|641.3|0
1655908300000|2022-06-22 14:31:40|642|641.8|641.6|641.2|642|641.8|641.5|641.2|3424
1655908310000|2022-06-22 14:31:50|641.8|641.3|642|641.5|642|641.5|641.8|641.3|200
1655908320000|2022-06-22 14:32:00||641.6||641.6||641.6||641.6|0
1655908330000|2022-06-22 14:32:10|642.3|641.7|642.7|642.1|642.7|642.1|642.3|641.7|351
1655908340000|2022-06-22 14:32:20|642.6|642.2|642.5|642.1|642.6|642.2|642.1|642|4261
1655908350000|2022-06-22 14:32:30|642.6|642|641.9|641.5|642.6|642|641.9|641.5|1928
1655908360000|2022-06-22 14:32:40|641.8|641.4|641.6|641.3|641.8|641.5|641.6|641.3|1147
1655908370000|2022-06-22 14:32:50|641.5|641.1|641.2|640.9|641.5|641.1|641.2|640.9|172
1655908380000|2022-06-22 14:33:00|641.4|641|640.9|640.6|641.4|641.1|640.9|640.5|2734
1655908390000|2022-06-22 14:33:10|641|640.5|641|640.5|641.2|640.8|640.9|640.5|1857
1655908400000|2022-06-22 14:33:20||640.4||640.5||640.5||640.4|0
1655908420000|2022-06-22 14:33:40|640.9|640.6|641.5|641.2|641.5|641.2|640.9|640.6|4883
1655908430000|2022-06-22 14:33:50|641.4|641.3|641.7|641.2|641.9|641.3|641.4|641.2|1803
1655908440000|2022-06-22 14:34:00|641.6|641|641.7|641.1|641.7|641.1|641.4|641|496
1655908450000|2022-06-22 14:34:10|642|641.3|641.6|641.1|642.3|641.7|641.4|641.1|12696
1655908460000|2022-06-22 14:34:20|641.4|641|641.2|640.8|641.4|641.3|641.1|640.8|6749
1655908470000|2022-06-22 14:34:30|641.3|641|641.4|641|641.4|641|641.3|641|0
1655908480000|2022-06-22 14:34:40|641.6|641.1|641.4|641.3|641.7|641.4|641.4|641.1|1836
1655908490000|2022-06-22 14:34:50||641.2||641.2||641.2||641.2|0
1655908500000|2022-06-22 14:35:00||641.3||641.3||641.3||641|539
1655908510000|2022-06-22 14:35:10||641.2||641.2||641.2||641.2|0
1655908520000|2022-06-22 14:35:20|641.6|641.3|641.8|641.4|641.9|641.4|641.6|641.2|1146
1655908530000|2022-06-22 14:35:30|641.7|641.3|641.6|641.2|641.7|641.3|641.5|641.2|689
1655908540000|2022-06-22 14:35:40|641.5|641.3|641.7|641.3|641.7|641.4|641.4|641.3|3565
1655908550000|2022-06-22 14:35:50|641.9|641.4|641.9|641.5|641.9|641.5|641.8|641.4|0
1655908560000|2022-06-22 14:36:00|642|641.6|642.4|641.8|642.4|641.8|642|641.6|0
1655908570000|2022-06-22 14:36:10||641.9||641.9||641.9||641.8|0
1655908580000|2022-06-22 14:36:20|642.5|642|642.5|642.2|642.5|642.2|642.4|642|1094
1655908590000|2022-06-22 14:36:30|642.4|642|642.4|642.3|642.5|642.3|642.3|642|2517
1655908600000|2022-06-22 14:36:40|642.6|642.4|642.9|642.5|643|642.5|642.6|642.4|210
1655908610000|2022-06-22 14:36:50|643.1|642.6|643|642.7|643.1|642.7|642.9|642.6|0
1655908620000|2022-06-22 14:37:00|642.9|642.8|643.2|642.8|643.5|643|642.9|642.8|965
1655908630000|2022-06-22 14:37:10|643.1|642.7|643.2|643|643.2|643.1|642.7|642.6|10265
1655908640000|2022-06-22 14:37:20|643.4|643.1|643.6|643.2|643.9|643.4|643.4|643|248
1655908650000|2022-06-22 14:37:30|643.7|643.4|643.8|643.4|644|643.4|643.6|643.4|0
1655908660000|2022-06-22 14:37:40|643.7|643.2|643.6|643.3|643.7|643.4|643.4|643.2|3387
1655908670000|2022-06-22 14:37:50|643.7|643.4|643.7|643.4|643.7|643.5|643.7|643.4|1052
1655908680000|2022-06-22 14:38:00|643.4|643.3|643.7|643.4|643.7|643.4|643.4|643.2|5000
1655908690000|2022-06-22 14:38:10|644|643.5|644|643.5|644|643.6|644|643.5|1284
1655908700000|2022-06-22 14:38:20|643.9|643.4|643.7|643.3|644|643.4|643.5|643.2|1729
1655908710000|2022-06-22 14:38:30|643.8|643.4|643.7|643.4|643.9|643.4|643.7|643.4|0
1655908720000|2022-06-22 14:38:40|643.6|643.5|643.6|643.4|643.6|643.5|643.6|643.4|2
1655908730000|2022-06-22 14:38:50|643.8||643.6||643.8||643.6||0
1655908740000|2022-06-22 14:39:00|643.5|643.3|643.2|643|643.5|643.3|643|642.9|66148
1655908750000|2022-06-22 14:39:10|643.4|643.1|643.4|643|643.5|643.1|643.1|643|451
1655908770000|2022-06-22 14:39:30|643.3|643.1|643.4|643.1|643.4|643.1|643.1|643|2260
1655908780000|2022-06-22 14:39:40|643.3|643|643.4|643.2|643.4|643.2|643.3|643|124
1655908790000|2022-06-22 14:39:50|643.5|643.1|643.7|643.2|643.7|643.3|643.5|643.1|183
1655908800000|2022-06-22 14:40:00||643.3||643.3||643.3||643.3|1520
1655908810000|2022-06-22 14:40:10|643.6|643.2|643.4|643.1|643.6|643.3|643.4|643.1|1840
1655908820000|2022-06-22 14:40:20|643.5|643.2|643.8|643.5|643.9|643.5|643.5|643.2|1970
1655908830000|2022-06-22 14:40:30|643.7|643.4|643.5|643.2|643.8|643.4|643.4|643.2|2614
1655908840000|2022-06-22 14:40:40|643.4|643.1|643.2|643|643.4|643.1|643.2|642.9|94
1655908850000|2022-06-22 14:40:50|643.3|643.1|643.7|643.2|643.7|643.3|643.3|643.1|1287
1655908860000|2022-06-22 14:41:00|643.8|643.3|643.8|643.3|643.9|643.3|643.8|643.3|0
1655908870000|2022-06-22 14:41:10|643.7|643.4|643.2|642.9|643.7|643.4|643.1|642.9|1300
1655908880000|2022-06-22 14:41:20|643.3||643.2||643.3||643||4859
1655908900000|2022-06-22 14:41:40|643.1|643|643.4|643|643.5|643.2|643.1|643|9340
1655908910000|2022-06-22 14:41:50|643.5|643.1|643.5|643.3|643.7|643.3|643.5|643|200
1655908920000|2022-06-22 14:42:00|643.6|643.4|643.6|643.3|643.8|643.4|643.6|643.3|1754
1655908930000|2022-06-22 14:42:10||643.4||643.4||643.4||643.4|0
1655908940000|2022-06-22 14:42:20|643.8|643.5|643.8|643.5|643.8|643.5|643.8|643.5|1081
1655908950000|2022-06-22 14:42:30|643.7|643.4|643.7|643.4|643.8|643.4|643.5|643.4|750
1655908960000|2022-06-22 14:42:40|643.6|643.3|643.7|643.4|643.8|643.5|643.5|643.3|4107
1655908970000|2022-06-22 14:42:50||643.3||643.4||643.4||643.3|0
1655908980000|2022-06-22 14:43:00|643.6|643.3|643.3|643|643.6|643.3|643.1|643|3182
1655908990000|2022-06-22 14:43:10|643.2|643.1|643.3|643.1|643.3|643.1|643.2|643|150
1655909000000|2022-06-22 14:43:20|643.5|643.2|643.7|643.4|643.7|643.4|643.5|643.2|176
1655909010000|2022-06-22 14:43:30|643.6|643.2|643.4|643|643.7|643.4|643.4|643|4
1655909020000|2022-06-22 14:43:40|643.3|642.9|642.7|642.4|643.3|642.9|642.6|642.4|3452
1655909030000|2022-06-22 14:43:50||642.5||642.5||642.5||642.5|0
1655909040000|2022-06-22 14:44:00|642.6|642.3|642.7|642.1|642.7|642.3|642.5|642|245
1655909050000|2022-06-22 14:44:10|642.5|642.3|642.7|642.3|642.7|642.5|642.4|642.3|969
1655909070000|2022-06-22 14:44:30||642.4||642.4||642.4||642.4|0
1655909080000|2022-06-22 14:44:40|642.8|642.5|642.7|642.6|642.9|642.6|642.7|642.5|3450
1655909100000|2022-06-22 14:45:00|642.8|642.7|642.6|642.3|642.8|642.7|642.4|642.3|2991
1655909110000|2022-06-22 14:45:10|642.5||642.7||642.7||642.5||0
1655909120000|2022-06-22 14:45:20|642.8|642.4|642.6|642.2|643|642.6|642.4|642.1|3519
1655909130000|2022-06-22 14:45:30|642.7|642.3|642.7|642.3|642.8|642.3|642.7|642.3|0
1655909140000|2022-06-22 14:45:40|642.6|642.2|642.1|641.8|642.6|642.2|642.1|641.7|750
1655909150000|2022-06-22 14:45:50|642|641.7|641.9|641.6|642|641.7|641.9|641.4|0
1655909160000|2022-06-22 14:46:00|642|641.7|641.9|641.6|642.2|641.9|641.8|641.6|1064
1655909170000|2022-06-22 14:46:10|642|641.7|641.8|641.5|642|641.8|641.8|641.5|1130
1655909180000|2022-06-22 14:46:20|641.9|641.6|642.6|642.2|642.6|642.2|641.9|641.6|5678
1655909190000|2022-06-22 14:46:30|642.7||642.8||642.8||642.7||0
1655909200000|2022-06-22 14:46:40|642.7|642.1|642.4|642|642.7|642.1|642.1|642|7993
1655909220000|2022-06-22 14:47:00|642.5|642.1|642.4|642|642.5|642.3|642.1|642|6935
1655909240000|2022-06-22 14:47:20||642.1||642.1||642.1||642.1|0
1655909250000|2022-06-22 14:47:30||642||642.1||642.1||642|0
1655909260000|2022-06-22 14:47:40|642.3|642.2|642.4|642|642.4|642.2|642.1|642|20000
1655909270000|2022-06-22 14:47:50|642.3|642.1|642.3|642|642.3|642.1|642.1|642|6501
1655909280000|2022-06-22 14:48:00|642.2|641.7|641.8|641.4|642.2|641.7|641.8|641.3|22460
1655909290000|2022-06-22 14:48:10|641.9|641.5|642|641.6|642|641.7|641.9|641.5|1299
1655909300000|2022-06-22 14:48:20|642.1|641.7|642|641.7|642.1|641.9|641.9|641.7|845
1655909310000|2022-06-22 14:48:30|641.9|641.6|641.9|641.5|641.9|641.7|641.8|641.5|280
1655909320000|2022-06-22 14:48:40|642|641.6|642.3|642|642.3|642|642|641.6|1179
1655909330000|2022-06-22 14:48:50|642.2|641.9|641.8|641.4|642.2|641.9|641.6|641.4|2758
1655909340000|2022-06-22 14:49:00|641.7|641.2|641.5|641.2|641.7|641.2|641.3|640.8|0
1655909350000|2022-06-22 14:49:10|641.4|641.1|641.4|640.9|641.4|641.1|641.3|640.9|1488
1655909360000|2022-06-22 14:49:20|641.3|640.8|641.3|640.8|641.3|641|641.2|640.8|1258
1655909370000|2022-06-22 14:49:30|641.4|641|641.4|641.1|641.4|641.1|641.4|641|1
1655909380000|2022-06-22 14:49:40|641.1|641|641.4|641.1|641.4|641.1|641.1|641|2000
1655909390000|2022-06-22 14:49:50|641.5|641.2|641.4|641.2|641.5|641.3|641.4|641.2|807
1655909410000|2022-06-22 14:50:10|641.5|641.3|641.9|641.5|641.9|641.5|641.5|641.3|1789
1655909420000|2022-06-22 14:50:20|641.8|641.4|642|641.6|642.1|641.6|641.7|641.4|471
1655909430000|2022-06-22 14:50:30|641.9|641.5|641.4|641.1|641.9|641.5|641.2|640.9|5217
1655909440000|2022-06-22 14:50:40|641.3|640.9|641.2|641|641.4|641|641.2|640.9|17
1655909450000|2022-06-22 14:50:50|641.3|641.1|641.4|641.1|641.4|641.1|641.3|641|500
1655909460000|2022-06-22 14:51:00|641.3|641|641|640.8|641.3|641|640.9|640.5|1145
1655909470000|2022-06-22 14:51:10|641.1|640.9|641.2|640.8|641.2|640.9|641.1|640.8|831
1655909480000|2022-06-22 14:51:20|641.1|640.9|640.6|640.3|641.4|641|640.4|640.1|11454
1655909500000|2022-06-22 14:51:40|640.5|640.4|640.4|640|640.5|640.5|640.4|640|17994
1655909510000|2022-06-22 14:51:50|640.5|640.1|640.1|639.7|640.5|640.2|640.1|639.7|720
1655909520000|2022-06-22 14:52:00|640|639.6|639.9|639.5|640|639.6|639.9|639.3|0
1655909530000|2022-06-22 14:52:10|639.8|639.3|639.6|639.2|639.8|639.4|639.4|639|209
1655909550000|2022-06-22 14:52:30|639.5|639.1|639.2|638.7|639.5|639.1|639.1|638.7|3005
1655909560000|2022-06-22 14:52:40||638.8||638.8||638.8||638.8|0
1655909570000|2022-06-22 14:52:50|639.3|638.9|639.9|639.5|639.9|639.5|639.3|638.9|1534
1655909590000|2022-06-22 14:53:10|639.8|639.6|639.5|639.3|639.8|639.6|639.4|639.1|15613
1655909600000|2022-06-22 14:53:20||639.2||639.2||639.2||639.2|850
1655909610000|2022-06-22 14:53:30|639.4|639.1|639.4|639.1|639.4|639.2|639.4|639.1|103
1655909660000|2022-06-22 14:54:20|639.3|639|639.1|638.8|639.3|639.1|639|638.6|2173
1655909670000|2022-06-22 14:54:30|639.2||639.1||639.2||639.1||0
1655909680000|2022-06-22 14:54:40|639|638.6|638.9|638.5|639|638.6|638.9|638.5|962
1655909690000|2022-06-22 14:54:50|639|638.6|639|638.5|639.1|638.9|639|638.5|775
1655909700000|2022-06-22 14:55:00|638.9|638.7|638.7|638.4|638.9|638.7|638.7|638.2|1131
1655909710000|2022-06-22 14:55:10|638.8|638.5|639|638.7|639|638.7|638.8|638.5|1324
1655909720000|2022-06-22 14:55:20|639.1|638.8|639.3|638.8|639.4|639|639.1|638.8|713
1655909730000|2022-06-22 14:55:30|639.2|638.7|639.2|638.9|639.2|638.9|639.2|638.7|0
1655909740000|2022-06-22 14:55:40|639.1|638.7|639.2|638.8|639.3|638.8|639|638.7|2638
1655909750000|2022-06-22 14:55:50|639.3||639.2||639.3||639.2||0
1655909760000|2022-06-22 14:56:00|639.3||639.3||639.3||639.3||0
1655909770000|2022-06-22 14:56:10|639.2||639.2||639.2||639.1||0
1655909790000|2022-06-22 14:56:30|639.1|638.7|638.5|638.3|639.1|638.7|638.5|638.3|9374
1655909800000|2022-06-22 14:56:40|638.4|638.1|638.3|637.8|638.5|638.1|638.1|637.7|8229
1655909810000|2022-06-22 14:56:50|638.4|638|638.3|638|638.4|638|638.3|638|0
1655909820000|2022-06-22 14:57:00|638.2|637.8|637.8|637.2|638.2|637.8|637.8|637.2|1299
1655909830000|2022-06-22 14:57:10|637.7|637|637.7|637.3|637.7|637.3|637.6|637|0
1655909840000|2022-06-22 14:57:20||637.4||637.4||637.4||637.4|0
1655909850000|2022-06-22 14:57:30|637.8|637.2|638.3|637.9|638.3|637.9|637.8|637.2|2484
1655909860000|2022-06-22 14:57:40|638.4|638|638.4|638|638.4|638|638.4|638|0
1655909870000|2022-06-22 14:57:50|638.3|638.1|638.3|637.9|638.3|638.1|638.3|637.9|0
1655909880000|2022-06-22 14:58:00|637.9|637.8|638.4|638|638.4|638|637.9|637.8|7000
1655909890000|2022-06-22 14:58:10|638.5|638.1|638.7|638.5|638.7|638.5|638.4|638.1|794
1655909900000|2022-06-22 14:58:20|638.6||638.8||638.8||638.6||0
1655909910000|2022-06-22 14:58:30|638.9|638.6|639|638.7|639|638.7|638.8|638.6|520
1655909920000|2022-06-22 14:58:40|639.1|638.6|638.9|638.5|639.1|638.6|638.9|638.5|1000
1655909930000|2022-06-22 14:58:50|638.8|638.4|638.5|638.3|638.8|638.4|638.4|638.1|1662
1655909940000|2022-06-22 14:59:00|638.4|638.4|638.3|637.8|638.5|638.4|638.3|637.8|21222
1655909950000|2022-06-22 14:59:10|638.2|637.6|637.8|637.6|638.2|637.6|637.7|637.5|285
1655909960000|2022-06-22 14:59:20|637.9|637.5|638|637.5|638|637.5|637.8|637.4|1342
1655909970000|2022-06-22 14:59:30|638.2|637.6|638.5|638.1|638.5|638.1|638.2|637.6|627
1655909990000|2022-06-22 14:59:50|638.4|638|638.4|638.1|638.5|638.1|638.3|638|916
1655910000000|2022-06-22 15:00:00|638.3|638|637.8|637.4|638.3|638|637.8|637.4|2899
1655910010000|2022-06-22 15:00:10|637.9|637.6|637.6|637.2|638|637.6|637.6|637|1489
1655910020000|2022-06-22 15:00:20|637.7|637.3|637.2|636.6|637.7|637.4|637.2|636.5|538
1655910030000|2022-06-22 15:00:30|637.1|636.7|637.1|636.7|637.1|636.7|637.1|636.6|0
1655910040000|2022-06-22 15:00:40|637|636.4|636.9|636.4|637|636.7|636.7|636.2|2357
1655910050000|2022-06-22 15:00:50|636.8|636.3|636.6|636.3|636.8|636.3|636.3|635.6|285
1655910060000|2022-06-22 15:01:00|636.7|636.4|636.5|636.1|637|636.6|636.4|636|2447
1655910070000|2022-06-22 15:01:10|636.4|636.2|635.9|635.6|636.4|636.2|635.7|635.2|35085
1655910080000|2022-06-22 15:01:20|635.8|635.4|635.8|635.5|635.8|635.5|635|634.2|4222
1655910090000|2022-06-22 15:01:30||635.6||635.6||635.6||635.6|0
1655910110000|2022-06-22 15:01:50|636|635.7|636.5|636.1|636.5|636.2|636|635.7|1112
1655910120000|2022-06-22 15:02:00|636.4|636|636.2|635.8|636.4|636|636|635.6|2748
1655910150000|2022-06-22 15:02:30|636.1|635.6|635.9|635.6|636.1|635.8|635.8|635.4|1764
1655910160000|2022-06-22 15:02:40|635.8|635.5|635.7|635.5|635.8|635.5|635.6|635.3|76
1655910170000|2022-06-22 15:02:50|635.8|635.3|636|635.7|636.1|635.7|635.8|635.3|1518
1655910190000|2022-06-22 15:03:10|635.9|635.8|636.1|635.8|636.1|635.8|635.9|635.8|0
1655910200000|2022-06-22 15:03:20|636.2|635.7|636.5|636.2|636.5|636.2|636.2|635.7|1478
1655910210000|2022-06-22 15:03:30|636.6|636.3|637.3|636.9|637.4|636.9|636.6|636.3|899
1655910220000|2022-06-22 15:03:40|637.4|637|636.6|636.2|637.6|637.2|636.5|636.1|21886
1655910230000|2022-06-22 15:03:50|636.5|636.1|636|635.7|636.6|636.3|636|635.5|5658
1655910240000|2022-06-22 15:04:00|635.9|635.5|636|635.7|636|635.7|635.9|635.5|860
1655910250000|2022-06-22 15:04:10|636.1|635.8|636.3|635.9|636.5|636.2|636|635.7|31551
1655910270000|2022-06-22 15:04:30|636.4|636|636.8|636.4|636.9|636.5|636.4|636|2470
1655910280000|2022-06-22 15:04:40|636.9|636.5|636.7|636.4|636.9|636.5|636.6|636.4|1412
1655910290000|2022-06-22 15:04:50|636.8|636.5|636.8|636.5|636.9|636.5|636.8|636.5|0
1655910300000|2022-06-22 15:05:00|636.9|636.6|637|636.8|637|636.9|636.8|636.5|6836
1655910310000|2022-06-22 15:05:10|636.9|636.6|636.9|636.5|636.9|636.6|636.8|636.5|4746
1655910320000|2022-06-22 15:05:20||636.6||636.6||636.6||636.6|0
1655910330000|2022-06-22 15:05:30|636.8|636.7|636.4|636.1|636.8|636.7|636.4|636|2182
1655910340000|2022-06-22 15:05:40|636.3|636|636.4|636.1|636.4|636.1|636.3|635.7|0
1655910350000|2022-06-22 15:05:50||636.2||636.2||636.2||636.2|0
1655910370000|2022-06-22 15:06:10|636.5|636.3|636.7|636.4|636.7|636.5|636.5|636.2|1032
1655910380000|2022-06-22 15:06:20|636.6|636.3|636.7|636.2|636.7|636.3|636.5|636.2|356
1655910400000|2022-06-22 15:06:40|636.6|636.3|636.6|636.2|636.7|636.3|636.6|636.2|1017
1655910410000|2022-06-22 15:06:50|636.7|636.3|636.5|636.1|636.7|636.3|636.5|636.1|4000
1655910420000|2022-06-22 15:07:00|636.6|636.2|636|635.7|636.6|636.2|636|635.7|7896
1655910440000|2022-06-22 15:07:20||635.8||635.7||635.9||635.7|24625
1655910470000|2022-06-22 15:07:50|635.9|635.6|635.7|635.4|635.9|635.6|635.5|635.2|1006
1655910480000|2022-06-22 15:08:00|635.6|635.3|635.5|635.1|635.6|635.4|635.4|635|289
1655910490000|2022-06-22 15:08:10|635.4|635.2|635.4|635.1|635.4|635.2|635.3|635|3
1655910500000|2022-06-22 15:08:20|635.5|635.2|635.4|635.1|635.7|635.4|635.4|635|866
1655910510000|2022-06-22 15:08:30|635.5|635|635.4|635.1|635.5|635.1|635.4|635|0
1655910520000|2022-06-22 15:08:40|635.3|635|635.4|635|635.4|635.2|635.3|635|1234
1655910530000|2022-06-22 15:08:50||635.1||635.1||635.1||635.1|0
1655910550000|2022-06-22 15:09:10|635.3|635|635.3|635|635.3|635|635.3|635|483
1655910560000|2022-06-22 15:09:20|635.2|634.8|634.6|634.3|635.2|634.8|634.5|634|50641
1655910570000|2022-06-22 15:09:30|634.7|634.4|635|634.6|635|634.7|634.7|634.4|429
1655910580000|2022-06-22 15:09:40|635.1|634.7|635.3|634.9|635.7|635.3|635.1|634.7|2530
1655910590000|2022-06-22 15:09:50|635.4|635|635|634.6|635.4|635|634.9|634.5|3110
1655910600000|2022-06-22 15:10:00|634.9|634.5|634.9|634.7|634.9|634.7|634.9|634.5|0
1655910610000|2022-06-22 15:10:10|635|634.5|634.7|634.4|635|634.5|634.7|634.4|296
1655910620000|2022-06-22 15:10:20|634.8||634.8||634.8||634.7||1759
1655910630000|2022-06-22 15:10:30|634.7|634.1|634.9|634.6|634.9|634.7|634.5|634.1|5063
1655910640000|2022-06-22 15:10:40|634.8|634.5|634.7|634.3|634.9|634.5|634.7|634.3|0
1655910650000|2022-06-22 15:10:50|634.6|634.4|634.4|634.1|634.6|634.4|634.3|633.8|7608
1655910660000|2022-06-22 15:11:00|634.5|634.2|634.7|634.4|634.9|634.4|634.5|634.2|1541
1655910670000|2022-06-22 15:11:10|634.6|634.2|634.5|634.1|634.6|634.2|634.4|634.1|784
1655910680000|2022-06-22 15:11:20|634.4||634.5||634.5||634.4||0
1655910700000|2022-06-22 15:11:40|634.6|634.2|634.5|634.1|634.7|634.3|634.2|633.8|2245
1655910710000|2022-06-22 15:11:50|634.4|634|634.2|633.8|634.4|634.1|634.1|633.8|790
1655910720000|2022-06-22 15:12:00|634.1|633.7|634|633.8|634.1|633.8|634|633.7|0
1655910730000|2022-06-22 15:12:10|633.9|633.4|633.9|633.6|633.9|633.6|633.9|633.4|1402
1655910740000|2022-06-22 15:12:20|634|633.7|634|633.7|634.1|633.9|634|633.6|493
1655910750000|2022-06-22 15:12:30|634.2|633.8|634.3|633.9|634.3|633.9|634.2|633.8|617
1655910760000|2022-06-22 15:12:40|634.4|634|634.5|634.1|634.5|634.1|634.3|634|0
1655910770000|2022-06-22 15:12:50|634.4|634|634.4|634.1|634.5|634.1|634.3|634|0
1655910780000|2022-06-22 15:13:00|634.3|634|634.3|634.1|634.4|634.1|634.3|634|0
1655910790000|2022-06-22 15:13:10|634.2|634|634.1|633.8|634.2|634|634.1|633.8|2056
1655910800000|2022-06-22 15:13:20|634.2|633.9|634.2|633.9|634.2|633.9|634.2|633.8|470
1655910810000|2022-06-22 15:13:30||633.8||634||634||633.8|0
1655910830000|2022-06-22 15:13:50|634.3|634.1|635.4|635.1|635.5|635.1|634.3|634.1|2789
1655910840000|2022-06-22 15:14:00|635.6|635.2|635|634.7|635.7|635.4|634.9|634.7|21594
1655910850000|2022-06-22 15:14:10|634.9|634.9|635|634.8|635|634.9|634.9|634.7|16
1655910870000|2022-06-22 15:14:30||634.9||634.8||634.9||634.8|5140
1655910880000|2022-06-22 15:14:40|634.9|634.7|634.8|634.4|634.9|634.7|634.7|634.4|3924
1655910890000|2022-06-22 15:14:50|634.7|634.3|634.8|634.5|634.9|634.7|634.7|634.3|3000
1655910900000|2022-06-22 15:15:00|634.8|634.2|634.8|634.2|635|634.4|634.8|634.2|0
1655910910000|2022-06-22 15:15:10|635|634.4|634.8|634.3|635|634.5|634.8|634.3|0
1655910920000|2022-06-22 15:15:20|634.7|634.4|634.5|634.1|634.7|634.4|634.5|634.1|4480
1655910930000|2022-06-22 15:15:30|634.7|634.3|635.2|634.8|635.2|634.8|634.7|634.3|451
1655910940000|2022-06-22 15:15:40|635|634.6|635.4|634.9|635.4|634.9|635|634.6|0
1655910950000|2022-06-22 15:15:50|635.3|634.8|635.3|634.9|635.5|635|635.3|634.8|0
1655910960000|2022-06-22 15:16:00|635.6|635|635.5|635|635.8|635.4|635.5|635|526
1655910970000|2022-06-22 15:16:10|635.7|635.2|635.6|635.1|635.8|635.2|635.6|635|0
1655910980000|2022-06-22 15:16:20|635.8|635.3|636|635.6|636|635.6|635.8|635.3|86
1655910990000|2022-06-22 15:16:30|635.6|635.2|635.8|635.4|635.8|635.4|635.6|635.2|692
1655911000000|2022-06-22 15:16:40|635.6|635.2|636|635.5|636|635.5|635.6|635.2|31
1655911010000|2022-06-22 15:16:50|635.9|635.3|635.7|635.3|635.9|635.3|635.7|635.3|422
1655911020000|2022-06-22 15:17:00|635.9|635.2|636.2|635.8|636.4|635.8|635.7|635.2|631
1655911030000|2022-06-22 15:17:10|636.1|635.6|636.7|636.2|636.7|636.2|636.1|635.6|729
1655911040000|2022-06-22 15:17:20|636.5|636|636.4|635.9|636.6|636.1|636.4|635.9|86
1655911050000|2022-06-22 15:17:30|636.6|636.1|635.8|635.3|636.6|636.1|635.8|635.3|1156
1655911060000|2022-06-22 15:17:40|635.9|635.5|635.6|635.1|635.9|635.5|635.6|635.1|0
1655911070000|2022-06-22 15:17:50|635.7|635.2|635.6|635.2|635.9|635.4|635.6|635.1|1399
1655911080000|2022-06-22 15:18:00|635.8|635.4|635.4|635.1|635.8|635.4|635.4|635.1|256
1655911090000|2022-06-22 15:18:10|635.5|635.2|635.5|635|635.7|635.2|635.3|634.8|446
1655911100000|2022-06-22 15:18:20|635.3|634.8|635.8|635.2|635.8|635.2|635.2|634.8|0
1655911110000|2022-06-22 15:18:30|635.6|635|635.1|634.5|635.7|635.2|634.8|634.3|9324
1655911120000|2022-06-22 15:18:40|634.9|634.3|634.7|634.3|635.1|634.5|634.7|634.3|3
1655911130000|2022-06-22 15:18:50|634.9|634.5|635.1|634.4|635.1|634.5|634.9|634.3|646
1655911140000|2022-06-22 15:19:00|634.9|634.3|635.1|634.7|635.1|634.7|634.9|634.3|39
1655911150000|2022-06-22 15:19:10|634.9|634.5|635.1|634.6|635.1|634.6|634.9|634.4|307
1655911160000|2022-06-22 15:19:20|635.2|634.7|635|634.6|635.2|634.8|635|634.6|391
1655911170000|2022-06-22 15:19:30|635.4|634.8|635.3|634.7|635.4|634.8|635.3|634.7|0
1655911180000|2022-06-22 15:19:40|635.4|634.9|635.3|634.9|635.5|635.1|635.3|634.7|0
1655911190000|2022-06-22 15:19:50|635.4|635.1|635.2|634.9|635.4|635.1|635.2|634.9|57
1655911200000|2022-06-22 15:20:00|635.4|635.1|635.2|634.8|635.4|635.1|635.1|634.8|43
1655911210000|2022-06-22 15:20:10|635.4|635|635.4|635|635.4|635|635.4|635|0
1655911230000|2022-06-22 15:20:30|635.2|634.8|635.8|635.3|635.8|635.3|635.2|634.8|1075
1655911240000|2022-06-22 15:20:40|635.6|635.1|635.5|635.1|635.8|635.3|635.4|635|3342
1655911250000|2022-06-22 15:20:50|635.6|635|635.5|635|635.8|635.1|635.5|634.9|175
1655911260000|2022-06-22 15:21:00|635.6|635.2|635.2|634.8|635.6|635.2|635.2|634.8|730
1655911270000|2022-06-22 15:21:10|635.4|635.1|635|634.5|635.4|635.1|635|634.3|3185
1655911280000|2022-06-22 15:21:20||634.6||634.6||634.6||634.6|0
1655911290000|2022-06-22 15:21:30|635.2|634.8|635.3|634.7|635.4|634.8|635.1|634.6|0
1655911300000|2022-06-22 15:21:40|635.5|634.9|635.2|634.7|635.5|634.9|635.2|634.7|0
1655911320000|2022-06-22 15:22:00|635.4|634.9|635.2|634.8|635.4|634.9|635|634.6|1047
1655911330000|2022-06-22 15:22:10|635|634.6|635.4|634.8|635.4|634.9|635|634.6|1368
1655911340000|2022-06-22 15:22:20|635.2|634.6|635.1|634.8|635.4|634.9|635.1|634.6|0
1655911360000|2022-06-22 15:22:40|635.2|634.6|635.3|634.8|635.5|635|635.2|634.6|0
1655911370000|2022-06-22 15:22:50|635.2||635.2||635.2||635.2||0
1655911380000|2022-06-22 15:23:00|635.4|635|635.4|635|635.5|635|635.2|634.8|1151
1655911390000|2022-06-22 15:23:10|635.2|634.8|635.2|634.8|635.5|635|635.2|634.8|0
1655911400000|2022-06-22 15:23:20|635.3|635|635.9|635.3|636|635.5|635.3|634.8|0
1655911410000|2022-06-22 15:23:30|636|635.5|636|635.5|636|635.5|635.8|635.3|0
1655911420000|2022-06-22 15:23:40|636.2|635.6|636|635.5|636.2|635.6|636|635.5|0
1655911430000|2022-06-22 15:23:50|636.2|635.7|636.3|635.9|636.4|635.9|636|635.6|0
1655911440000|2022-06-22 15:24:00|636.1|635.7|636.2|635.7|636.4|635.9|636.1|635.7|507
1655911450000|2022-06-22 15:24:10|636.1|635.9|636.8|636.3|636.8|636.3|636.1|635.8|677
1655911460000|2022-06-22 15:24:20|636.6|636.1|636.5|635.9|636.6|636.1|636.3|635.8|4121
1655911470000|2022-06-22 15:24:30|636.7|636.1|636.5|635.9|636.7|636.1|636.5|635.9|0
1655911480000|2022-06-22 15:24:40|636.3|635.8|636.3|635.9|636.4|636|636.2|635.4|308
1655911490000|2022-06-22 15:24:50|636.2|635.7|635.9|635.3|636.2|635.8|635.9|635.3|652
1655911500000|2022-06-22 15:25:00|636.1|635.7|635.9|635.5|636.1|635.7|635.9|635.5|443
1655911510000|2022-06-22 15:25:10|636.1|635.7|636.3|635.7|636.3|635.7|636|635.5|0
1655911520000|2022-06-22 15:25:20|636.1|635.5|635.9|635.5|636.1|635.5|635.9|635.5|0
1655911530000|2022-06-22 15:25:30|636.1|635.7|635.8|635.4|636.1|635.7|635.6|635.2|2188
1655911540000|2022-06-22 15:25:40|635.7|635.2|635.4|634.9|635.7|635.3|635.4|634.9|222
1655911550000|2022-06-22 15:25:50|635.5|635|635.7|635.2|635.7|635.2|635.5|635|1141
1655911560000|2022-06-22 15:26:00|635.5|635.1|635.7|635.3|635.7|635.3|635.5|635.1|0
1655911570000|2022-06-22 15:26:10|635.5|635.1|635.5|635.1|635.5|635.1|635.5|635.1|0
1655911580000|2022-06-22 15:26:20|635.3|634.8|635.3|634.9|635.5|634.9|635.3|634.8|1228
1655911590000|2022-06-22 15:26:30|635.1|634.5|635.3|634.7|635.3|634.9|635.1|634.5|1104
1655911600000|2022-06-22 15:26:40|635.1|634.8|635.1|634.6|635.1|634.8|635.1|634.6|0
1655911610000|2022-06-22 15:26:50|635.4|634.7|635.5|634.8|635.6|635.1|635.3|634.7|769
1655911620000|2022-06-22 15:27:00|635.7|635|635.7|635.3|635.8|635.3|635.5|634.8|35
1655911630000|2022-06-22 15:27:10|635.5|635.1|635.6|635.2|635.8|635.3|635.4|635|1019
1655911640000|2022-06-22 15:27:20|635.2|634.8|635.3|634.9|635.4|635|635.1|634.7|1692
1655911650000|2022-06-22 15:27:30|635.2|634.8|635.3|634.8|635.4|634.8|635.1|634.6|262
1655911660000|2022-06-22 15:27:40|635.4|634.9|635.2|634.8|635.4|635|635.2|634.7|886
1655911690000|2022-06-22 15:28:10|635.4|635|635.2|634.6|635.4|635|635|634.5|383
1655911700000|2022-06-22 15:28:20|635|634.7|634.9|634.5|635.2|634.7|634.9|634.5|4
1655911710000|2022-06-22 15:28:30|635.1|634.7|634.9|634.6|635.1|634.7|634.7|634.2|131
1655911720000|2022-06-22 15:28:40|634.7|634.3|634.7|634.2|634.9|634.5|634.6|633.8|613
1655911730000|2022-06-22 15:28:50|634.9|634.3|634.9|634.5|634.9|634.5|634.9|634.3|0
1655911740000|2022-06-22 15:29:00|634.7|634.4|634.7|634.2|634.9|634.4|634.7|634.2|889
1655911760000|2022-06-22 15:29:20|634.9|634.4|634.5|633.8|634.9|634.4|634.3|633.6|0
1655911770000|2022-06-22 15:29:30|634.3|633.7|635.1|634.5|635.3|634.7|634.3|633.7|598
1655911780000|2022-06-22 15:29:40|635.4|634.7|635.2|634.6|635.4|634.8|635.2|634.6|24
1655911790000|2022-06-22 15:29:50|635.1|634.8|635.3|634.6|635.5|634.8|635.1|634.6|725
1655967610000|2022-06-23 07:00:10|638.4|636.6|638.4|636.6|638.4|636.6|638.4|636.6|11130
1655967620000|2022-06-23 07:00:20|638.3|635.8|636.7|635.2|638.3|636.8|636.4|635.1|1968
1655967630000|2022-06-23 07:00:30|636.6|635.3|637|635.9|637|636.6|636.5|635.3|2913
1655967640000|2022-06-23 07:00:40|636.9|635.7|637|635.9|637|635.9|636.4|635.1|0
1655967650000|2022-06-23 07:00:50|636.9|635.7|636.6|635.2|636.9|635.7|636.5|635.2|0
1655967660000|2022-06-23 07:01:00|636.5||636.5||636.5||636.5||0
1655967670000|2022-06-23 07:01:10|635.6|635.1|636.4|635.3|636.4|635.3|635.4|634.2|6130
1655967680000|2022-06-23 07:01:20|636.6|635.4|637.5|636|637.5|636.1|636.6|635.3|402
1655967690000|2022-06-23 07:01:30|637.6|636.1|637.6|636.3|637.6|636.4|637.6|636.1|0
1655967700000|2022-06-23 07:01:40|637.5|636.2|636.9|635.3|637.5|636.2|636.9|635.3|0
1655967720000|2022-06-23 07:02:00|636.8|635.2|635.8|635|636.8|635.2|635.8|635|219
1655967730000|2022-06-23 07:02:10|635.7|634.5|635.6|634.7|635.8|634.7|635.2|633.8|9781
1655967750000|2022-06-23 07:02:30|635.5|634.6|635.5|634.4|635.5|634.6|635.5|634.4|0
1655967760000|2022-06-23 07:02:40||634.1||634.1||634.1||634.1|0
1655967790000|2022-06-23 07:03:10|635.4|634|636.6|635.2|636.9|635.4|634.9|634|1645
1655967800000|2022-06-23 07:03:20||635.3||635.1||635.3||634.9|0
1655967810000|2022-06-23 07:03:30|636.7|635.2|636.9|635.7|637.5|636.1|636.7|635.2|0
1655967820000|2022-06-23 07:03:40|636.8|635.5|637.4|636.3|637.4|636.3|636.5|634.9|5000
1655967830000|2022-06-23 07:03:50|637.3|636.2|637.2|636.1|637.3|636.2|637.2|635.8|0
1655967840000|2022-06-23 07:04:00|637.1|635.7|636.1|634.7|637.1|636.1|636.1|634.7|2159
1655967850000|2022-06-23 07:04:10|634.7|634.6|636.9|635.9|637.1|635.9|634.7|634.5|6374
1655967860000|2022-06-23 07:04:20|636.8||636.7||636.8||636.7||21
1655967870000|2022-06-23 07:04:30|636.8|636|637.5|636|637.6|636.6|636.8|635.6|5708
1655967880000|2022-06-23 07:04:40|637.6|636.2|638.1|636.7|638.2|636.7|637.6|636.2|0
1655967890000|2022-06-23 07:04:50|638|636.6|637.8|636.4|638|636.6|637.7|636|0
1655967900000|2022-06-23 07:05:00|637.7|636.2|637.7|636.4|637.8|636.4|637.7|636.2|50
1655967910000|2022-06-23 07:05:10|637.6|636.5|638.4|637.4|638.4|637.4|637.5|636.5|2510
1655967920000|2022-06-23 07:05:20|638.3|637.2|637.8|637|638.3|637.2|637.8|637|67
1655967950000|2022-06-23 07:05:50|638||638||638.1||638||0
1655967960000|2022-06-23 07:06:00|637.9|636.9|637.7|636.8|637.9|637|637.7|636.8|84
1655967970000|2022-06-23 07:06:10|637.6|636.6|637.2|636.1|637.6|636.6|637.2|636.1|261
1655967980000|2022-06-23 07:06:20|637|636|637|636|637|636.1|637|636|0
1655967990000|2022-06-23 07:06:30|636.9|636.1|636.4|635.6|636.9|636.1|636.4|635.6|13163
1655968000000|2022-06-23 07:06:40|636.5|635.7|636.3|635.4|636.9|635.8|636|635|5560
1655968010000|2022-06-23 07:06:50|636.4|635.5|636.7|635.7|636.7|635.7|636.4|635.5|0
1655968020000|2022-06-23 07:07:00|636.6|635.6|637.5|636.5|637.5|636.5|636.5|635.5|3811
1655968030000|2022-06-23 07:07:10|637.3||637.2||637.3||637.2||0
1655968040000|2022-06-23 07:07:20|637.3|636.6|637.8|636.8|637.8|636.8|637.3|636.6|200
1655968050000|2022-06-23 07:07:30|637.7|636.7|637.7|636.6|637.7|636.7|637.7|636.6|0
1655968080000|2022-06-23 07:08:00|637.6|636.4|636.4|635.4|637.6|636.4|636.4|635.4|352
1655968090000|2022-06-23 07:08:10|636.5|635.5|636.6|635.5|636.6|635.5|636.5|635.5|0
1655968100000|2022-06-23 07:08:20|636.5||636.5||636.5||636.5||0
1655968110000|2022-06-23 07:08:30|636.4|635.4|636.9|636.3|636.9|636.3|635.5|635.4|2944
1655968120000|2022-06-23 07:08:40|637.1||637.1||637.1||637.1||0
1655968130000|2022-06-23 07:08:50|637.2|636.4|637.2|636.5|637.2|636.5|637.2|636.4|0
1655968140000|2022-06-23 07:09:00||636.4||636.3||636.4||636.3|0
1655968160000|2022-06-23 07:09:20|636.2|636.1|635.8|635.1|637.1|636.1|635.4|634.6|64857
1655968170000|2022-06-23 07:09:30|635.9|635.2|636.6|635.8|636.6|635.8|635.9|635.2|1948
1655968180000|2022-06-23 07:09:40|635.8|635.7|636.4|635.7|637.5|636.8|635.7|635.4|71150
1655968190000|2022-06-23 07:09:50|636.5|635.6|636.7|636|636.7|636|635.6|635|5502
1655968200000|2022-06-23 07:10:00|636.6|635.9|636.2|635.3|636.6|635.9|636.2|635.3|2279
1655968210000|2022-06-23 07:10:10|636.1|635.2|635.2|634.3|636.1|635.2|635.2|634.3|0
1655968230000|2022-06-23 07:10:30|635.3|634.4|636.3|635.4|636.3|635.4|635.3|634.4|3132
1655968240000|2022-06-23 07:10:40|636.2|635.5|636.2|635.1|636.2|635.5|636.2|635.1|0
1655968250000|2022-06-23 07:10:50|636.1|635|637|636.3|637.1|636.3|635.8|635|2034
1655968260000|2022-06-23 07:11:00|636.9|636.2|636.4|635.7|636.9|636.2|636.4|635.5|187
1655968270000|2022-06-23 07:11:10||635.6||635.6||635.7||635.6|0
1655968280000|2022-06-23 07:11:20|636.6|635.5|638.3|637.5|638.4|637.5|636.6|635.3|590
1655968290000|2022-06-23 07:11:30|638.2|637.4|638.4|637.6|638.4|637.6|638.1|637.2|540
1655968300000|2022-06-23 07:11:40|638.3|637.5|638.3|637.6|638.3|637.6|638.3|637.4|0
1655968310000|2022-06-23 07:11:50|638.4|637.5|638.3|637.7|638.4|637.8|638.3|637.5|0
1655968320000|2022-06-23 07:12:00|638.1|637.6|637.1|636.5|638.1|637.6|636.9|636.2|6892
1655968330000|2022-06-23 07:12:10|637|636.4|637.1|636.3|637.1|636.4|636.7|635.8|1450
1655968340000|2022-06-23 07:12:20|637.2|636.2|636.9|635.8|637.2|636.3|636.9|635.8|0
1655968350000|2022-06-23 07:12:30|636.8|635.7|636.7|635.8|636.8|636|636.5|635.6|0
1655968360000|2022-06-23 07:12:40|636.6|635.7|636.5|635.9|636.7|636|636.4|635.6|0
1655968370000|2022-06-23 07:12:50|636.6|636|637.2|636.6|637.4|636.8|636.5|636|0
1655968380000|2022-06-23 07:13:00|637.1|636.5|637.2|636.6|637.2|636.6|636.9|636|0
1655968390000|2022-06-23 07:13:10|637.1|636.5|637|636.4|637.5|636.8|637|636.3|0
1655968400000|2022-06-23 07:13:20|637.1|636.5|637.3|636.7|637.3|636.7|637.1|636.4|0
1655968410000|2022-06-23 07:13:30|637.2|636.6|637.3|636.6|637.4|636.8|637.1|636.5|0
1655968420000|2022-06-23 07:13:40|637.2|636.5|637.3|636.6|637.3|636.7|637.2|636.5|0
1655968430000|2022-06-23 07:13:50|637.2|636.5|637.3|636.6|637.3|636.6|637.2|636.4|0
1655968440000|2022-06-23 07:14:00|637.2|636.5|637.4|636.9|637.4|636.9|637|636.4|1866
1655968450000|2022-06-23 07:14:10|637.6|637|637|636.5|637.8|637.2|637|636.3|3977
1655968460000|2022-06-23 07:14:20|636.9|636.4|636.7|636.4|637|636.4|636.7|636.1|347
1655968470000|2022-06-23 07:14:30|637|636.5|637|636.6|637|636.6|637|636.5|22
1655968480000|2022-06-23 07:14:40||636.7||636.7||636.7||636.6|0
1655968490000|2022-06-23 07:14:50|637.5|636.8|638|637.4|638.1|637.6|637.5|636.8|162
1655968500000|2022-06-23 07:15:00|637.9|637.3|636.7|636|637.9|637.3|636.6|635.6|8627
1655968510000|2022-06-23 07:15:10|636.2|635.9|636.9|636|636.9|636|636.2|635.6|3366
1655968520000|2022-06-23 07:15:20|637|636.2|637.6|636.6|638.2|637.3|637|636.2|2671
1655968530000|2022-06-23 07:15:30|637.5|636.9|637.5|636.6|637.6|636.9|637.5|636.6|0
1655968540000|2022-06-23 07:15:40|637.4|636.8|636.8|636.3|637.4|636.8|636.7|636|197
1655968550000|2022-06-23 07:15:50|636.9|636.4|636.9|636.1|637.8|636.9|636.7|635.4|1709
1655968560000|2022-06-23 07:16:00|636.8|636.2|636.9|636.2|637.1|636.3|636.5|635.9|0
1655968570000|2022-06-23 07:16:10|637.1|636.3|637.2|636.5|637.3|636.6|637.1|636.3|0
1655968580000|2022-06-23 07:16:20|637.3|636.6|636.6|636.1|637.3|636.7|636.6|636.1|542
1655968590000|2022-06-23 07:16:30|636.7|636.2|637.4|636.9|637.5|636.9|636.6|636.1|0
1655968600000|2022-06-23 07:16:40|637.6|636.8|637.5|636.9|637.8|637.2|637.5|636.8|0
1655968610000|2022-06-23 07:16:50|637.4|636.8|637.2|636.7|637.4|636.9|636.9|636.4|859
1655968620000|2022-06-23 07:17:00|637.3|636.6|637.2|636.5|637.3|636.7|637.2|636.5|0
1655968630000|2022-06-23 07:17:10|637.1|636.4|636.3|635.6|637.1|636.4|636.1|635.5|3217
1655968640000|2022-06-23 07:17:20|636.2|635.5|635.4|634.8|636.2|635.5|635.4|634.8|163
1655968650000|2022-06-23 07:17:30|635.5|634.9|633.8|632.9|635.6|635|633.5|632.7|4047
1655968660000|2022-06-23 07:17:40|633.7||633.6||633.7||633.6||0
1655968670000|2022-06-23 07:17:50|633.5||633.3||633.5||633.3||0
1655968680000|2022-06-23 07:18:00|632.9|632.5|632.5|631.7|632.9|632.5|632.5|631.7|5995
1655968700000|2022-06-23 07:18:20|632.2|631.8|632.2|631.7|632.6|631.9|632|631.7|1519
1655968710000|2022-06-23 07:18:30|632.1|631.6|632.7|632.1|632.8|632.3|632|631.4|6812
1655968720000|2022-06-23 07:18:40|632.8|632.2|633.4|632.9|633.4|632.9|632.2|632|8842
1655968730000|2022-06-23 07:18:50|633.5|632.8|632.7|632|633.5|632.8|632.5|632|149
1655968740000|2022-06-23 07:19:00|632.8|632.1|633.1|632.5|633.2|632.6|632.6|632|0
1655968750000|2022-06-23 07:19:10|633|632.4|633|632.3|633.5|632.7|632.9|632.3|0
1655968760000|2022-06-23 07:19:20|633.1|632.4|633.7|633|633.7|633.3|632.9|632.3|0
1655968770000|2022-06-23 07:19:30|633.8|633.1|634.8|633.8|634.8|633.8|633.8|633.1|820
1655968780000|2022-06-23 07:19:40|634.6|633.7|636|635|636|635|634.2|633.2|14976
1655968790000|2022-06-23 07:19:50|636.1|635.1|636.1|635.1|636.2|635.3|635.9|635.1|0
1655968800000|2022-06-23 07:20:00|635.9|635|636.5|635.5|636.5|635.5|635.2|634.8|4256
1655968810000|2022-06-23 07:20:10|636.6|635.4|635.9|635.3|636.6|635.4|635.8|635.2|591
1655968820000|2022-06-23 07:20:20|635.8|635.2|636.1|635.4|636.2|635.5|635.5|635.2|1451
1655968830000|2022-06-23 07:20:30|636|635.3|636|635.4|636.1|635.4|635.6|634.8|4808
1655968840000|2022-06-23 07:20:40|636.1|635.5|636.1|635.4|636.2|635.5|636|635.4|156
1655968850000|2022-06-23 07:20:50|636.2|635.5|637.1|636.1|637.2|636.1|636.2|635.5|0
1655968860000|2022-06-23 07:21:00|637.3|636.2|636.6|635.9|637.3|636.3|636.2|635.2|1477
1655968870000|2022-06-23 07:21:10|636.5|636|635.6|634.6|636.5|636|635.6|634.6|186
1655968880000|2022-06-23 07:21:20|635.7|634.7|635.2|634.4|635.9|634.8|635.2|634.4|516
1655968890000|2022-06-23 07:21:30|635.1|634.3|635.3|634.5|635.5|634.5|634.9|634.2|836
1655968900000|2022-06-23 07:21:40|635.2|634.4|636.1|635.2|636.2|635.3|634.8|634.1|10140
1655968910000|2022-06-23 07:21:50|636|635.1|635.2|634.4|636|635.2|635|634.4|1019
1655968920000|2022-06-23 07:22:00|635.1|634.5|635.2|634.5|635.3|635|634.5|634.4|38216
1655968930000|2022-06-23 07:22:10|635.1|634.4|635|634.5|635.1|634.6|634.9|634.4|926
1655968940000|2022-06-23 07:22:20|635.1|634.4|635.8|635.1|635.9|635.4|635|634.4|1576
1655968950000|2022-06-23 07:22:30|635.9|635.2|635.4|635.1|635.9|635.6|635.4|635.1|5944
1655968960000|2022-06-23 07:22:40|635.3|634.8|634.9|634.4|635.4|634.8|634.9|634.4|3952
1655968970000|2022-06-23 07:22:50|635|634.5|635.1|634.4|635.6|634.9|634.9|634.4|557
1655968980000|2022-06-23 07:23:00|635|634.5|635.3|634.7|635.4|634.8|635|634.5|0
1655968990000|2022-06-23 07:23:10|635.2|634.6|635|634.5|635.2|634.6|634.9|634.4|28
1655969000000|2022-06-23 07:23:20|635.1|634.4|635.2|634.5|635.2|634.6|634.9|634.4|4999
1655969010000|2022-06-23 07:23:30||634.4||634.4||634.4||634.4|0
1655969020000|2022-06-23 07:23:40|635.1||635||635.1||634.8||4500
1655969030000|2022-06-23 07:23:50|634.9|634.5|635.5|634.8|635.6|634.8|634.8|634.5|5028
1655969040000|2022-06-23 07:24:00|635.7|634.9|636.3|635.7|636.4|635.7|635.5|634.9|320
1655969050000|2022-06-23 07:24:10|636.2|635.6|635.6|635.2|636.2|635.7|635.6|635.1|729
1655969060000|2022-06-23 07:24:20|635.7|635.1|636.4|635.8|636.5|635.9|635.6|635.1|0
1655969070000|2022-06-23 07:24:30||635.9||635.9||635.9||635.9|0
1655969080000|2022-06-23 07:24:40||635.8||635.9||635.9||635.8|0
1655969100000|2022-06-23 07:25:00|636.3|635.8|636.5|636|636.8|636.2|636.2|635.8|0
1655969110000|2022-06-23 07:25:10|636.6|636.1|636.4|635.8|636.8|636.2|636.2|635.8|186
1655969120000|2022-06-23 07:25:20||635.9||635.9||635.9||635.9|0
1655969130000|2022-06-23 07:25:30||635.8||635.9||635.9||635.8|0
1655969140000|2022-06-23 07:25:40|636.3|635.8|636.7|636|636.7|636|636|635.8|2553
1655969150000|2022-06-23 07:25:50|636.8|636.1|637.1|636.5|637.1|636.5|636.5|636|1455
1655969160000|2022-06-23 07:26:00|637.3|636.4|636.9|636.4|637.3|636.6|636.9|636.4|0
1655969170000|2022-06-23 07:26:10|636.8|636.3|637.1|636.3|637.1|636.3|636|635.3|16285
1655969180000|2022-06-23 07:26:20|637|636.4|637|636.4|637|636.4|637|636.4|0
1655969190000|2022-06-23 07:26:30|637.3|636.5|637.3|636.6|637.4|636.6|637|636.5|0
1655969200000|2022-06-23 07:26:40|637.2|636.4|637.3|636.7|637.4|636.8|637.1|636.4|0
1655969210000|2022-06-23 07:26:50|637.2|636.4|636.9|636.2|637.2|636.4|636.8|636.2|170
1655969220000|2022-06-23 07:27:00|637||637||637.1||636.9||0
1655969230000|2022-06-23 07:27:10|636.9||637.1||637.2||636.9||0
1655969240000|2022-06-23 07:27:20|637.2|636.4|637.4|636.6|637.4|636.6|637.2|636.4|0
1655969250000|2022-06-23 07:27:30||636.8||636.8||636.8||636.8|0
1655969260000|2022-06-23 07:27:40||636.6||636.6||636.6||636.6|0
1655969280000|2022-06-23 07:28:00|637.3|636.8|637.2|636.7|637.4|636.8|637.1|636.6|401
1655969290000|2022-06-23 07:28:10|637.3|636.8|637.4|636.8|637.4|636.8|637.3|636.7|0
1655969300000|2022-06-23 07:28:20|637.3|636.9|637.1|636.6|637.3|636.9|637.1|636.6|0
1655969310000|2022-06-23 07:28:30|637|636.5|637.4|636.9|637.4|637|637|636.5|386
1655969320000|2022-06-23 07:28:40|637.3|636.8|637|636.4|637.3|636.8|636.9|636.4|912
1655969330000|2022-06-23 07:28:50|637.1|636.3|636.7|636.3|637.2|636.4|636.7|636.3|0
1655969340000|2022-06-23 07:29:00|636.6|636.2|636.7|636.2|636.7|636.5|636.5|636.2|19500
1655969350000|2022-06-23 07:29:10|636.6||636.7||636.7||636.6||0
1655969360000|2022-06-23 07:29:20|636.6||636.7||636.7||636.6||2200
1655969370000|2022-06-23 07:29:30||636.3||636.3||636.3||636.3|0
1655969380000|2022-06-23 07:29:40|636.6|636.2|636.5|636.2|636.6|636.2|636.4|636.2|8866
1655969390000|2022-06-23 07:29:50|636.6||636.6||636.7||636.6||990
1655969400000|2022-06-23 07:30:00|636.7|636.3|635.6|635.4|636.7|636.4|635.3|634.9|20838
1655969410000|2022-06-23 07:30:10|635.3|635.2|635.6|634.6|635.6|635.2|635.3|634.6|2
1655969420000|2022-06-23 07:30:20|634|633.9|635.2|634|635.6|634|634|633.9|10000
1655969430000|2022-06-23 07:30:30|635.1||634.9||635.1||634.9||0
1655969450000|2022-06-23 07:30:50|634.3|633.8|633.5|632.7|634.5|633.8|633.5|632.7|600
1655969460000|2022-06-23 07:31:00|633.4|632.5|632.8|632|633.4|632.5|632.6|631.9|3484
1655969470000|2022-06-23 07:31:10|632.9|632.1|633|632.5|633|632.5|632.8|632.1|0
1655969490000|2022-06-23 07:31:30||632.1||632.1||632.1||632.1|0
1655969500000|2022-06-23 07:31:40||632.2||632.2||632.2||632.2|150
1655969510000|2022-06-23 07:31:50|632.9|632.1|632.9|632.1|632.9|632.1|632.9|632.1|0
1655969530000|2022-06-23 07:32:10|633|632.4|632.9|632.4|633|632.4|632.9|632.4|0
1655969540000|2022-06-23 07:32:20|633||633||633||633||0
1655969550000|2022-06-23 07:32:30||632.5||632.6||632.9||632.5|27783
1655969560000|2022-06-23 07:32:40|632.9|632.7|632.8|632.2|632.9|632.7|632.8|632.2|219
1655969570000|2022-06-23 07:32:50|632.7|632|632.5|632|632.7|632|632.5|632|123
1655969580000|2022-06-23 07:33:00|632.7|632.1|633|632.7|633|632.7|632.7|632.1|1223
1655969630000|2022-06-23 07:33:50|633.2|632.8|633.7|633.4|633.7|633.4|633.2|632.8|2518
1655969640000|2022-06-23 07:34:00|634|633.5|635|634.3|635|634.3|634|633.5|203
1655969650000|2022-06-23 07:34:10|634.9|634.1|634.7|634.2|634.9|634.2|634.7|634.1|0
1655969660000|2022-06-23 07:34:20|634.6|634|634.5|634|634.6|634|634.5|634|79
1655969670000|2022-06-23 07:34:30|634.4|633.9|634|633.2|634.4|633.9|634|633.1|97
1655969700000|2022-06-23 07:35:00|633.9|633.1|633|632.4|633.9|633.1|633|632.4|200
1655969710000|2022-06-23 07:35:10||632.3||632.2||632.3||632.1|0
1655969720000|2022-06-23 07:35:20|632.9|632.1|632.6|631.9|632.9|632.1|632.6|631.8|0
1655969730000|2022-06-23 07:35:30|632.5|631.8|631.9|631|632.5|631.8|631.9|630.8|2013
1655969740000|2022-06-23 07:35:40|631.8|630.8|631.5|630.9|631.8|630.9|631.5|630.8|0
1655969750000|2022-06-23 07:35:50||630.8||630.8||630.8||630.8|0
1655969760000|2022-06-23 07:36:00|631.4|630.7|631.4|630.6|631.4|631.2|631.4|630.3|37
1655969770000|2022-06-23 07:36:10|631.5|630.7|631.8|631.1|631.8|631.3|631.5|630.7|600
1655969790000|2022-06-23 07:36:30||630.9||630.9||630.9||630.9|0
1655969810000|2022-06-23 07:36:50|631.7|630.7|631.7|630.7|631.7|630.7|631.7|630.7|0
1655969820000|2022-06-23 07:37:00|631.6|630.6|631|630.1|631.6|630.6|631|630|380
1655969830000|2022-06-23 07:37:10|630.9||630.9||630.9||630.9||0
1655969850000|2022-06-23 07:37:30|630.8|630.2|630.7|630.2|630.8|630.2|630.7|630.1|0
1655969860000|2022-06-23 07:37:40|630.6|630|630.6|630|630.6|630|630.6|630|0
1655969870000|2022-06-23 07:37:50|630.5||630.5||630.5||630.5||0
1655969880000|2022-06-23 07:38:00|630.4||630.4||630.4||630.4||0
1655969890000|2022-06-23 07:38:10|630.3|629.8|630.8|630.1|630.8|630.2|630.2|629.6|27006
1655969910000|2022-06-23 07:38:30|630.7|630|631.1|630.4|631.1|630.4|630.3|629.6|5860
1655969920000|2022-06-23 07:38:40|631.2|630.5|631.5|630.8|631.5|630.8|631.2|630.5|0
1655969930000|2022-06-23 07:38:50|631.4|630.9|631.4|630.9|631.4|630.9|631.4|630.9|0
1655969940000|2022-06-23 07:39:00|631.5|631|631.8|631.2|631.9|631.3|631.5|631|1542
1655969950000|2022-06-23 07:39:10|631.2|631.1|631.7|631.1|631.8|631.3|631.2|630.9|20000
1655969960000|2022-06-23 07:39:20|631.6|631|631.4|631|631.6|631|631.4|631|200
1655969970000|2022-06-23 07:39:30|631.5||631.5||631.5||631.5||0
1655969980000|2022-06-23 07:39:40||630.8||631||631||630.8|0
1655970000000|2022-06-23 07:40:00|631.4|630.9|630.9|630.4|631.4|630.9|630.9|630.2|268
1655970010000|2022-06-23 07:40:10|630.8|630.2|630.6|629.9|630.8|630.2|630.3|629.7|241
1655970030000|2022-06-23 07:40:30|630.7|630|630.6|630|630.7|630|630.6|630|0
1655970040000|2022-06-23 07:40:40|630.5|629.9|630.4|629.7|630.5|629.9|630.4|629.7|0
1655970080000|2022-06-23 07:41:20|630.3||630.3||630.3||630.3||150
1655970090000|2022-06-23 07:41:30|630.2|629.9|630.1|629.7|630.2|629.9|630|629.7|111
1655970100000|2022-06-23 07:41:40|630.2|629.8|630.7|630.2|630.7|630.3|630.2|629.8|1602
1655970110000|2022-06-23 07:41:50|630.5|630.1|630.5|630|630.5|630.1|630.5|630|0
1655970120000|2022-06-23 07:42:00||630.1||630||630.1||630|0
1655970130000|2022-06-23 07:42:10|630.4|629.8|630.5|630|630.5|630|630.3|629.4|4700
1655970140000|2022-06-23 07:42:20|630.7|630.1|630.9|630.5|631|630.5|630.7|630.1|10927
1655970150000|2022-06-23 07:42:30|631||631||631||631||0
1655970160000|2022-06-23 07:42:40|631.2|630.6|631.4|630.9|631.5|631.1|631.2|630.6|12326
1655970180000|2022-06-23 07:43:00|631.3|631|631.2|630.8|631.3|631|631|630.7|868
1655970190000|2022-06-23 07:43:10|631.4|630.9|632.1|631.6|632.1|631.6|631.4|630.9|12654
1655970200000|2022-06-23 07:43:20|632.2|631.8|632.4|631.9|632.4|631.9|632.2|631.8|0
1655970210000|2022-06-23 07:43:30|632.6|631.8|632.4|631.8|632.6|631.9|632.1|631.8|947
1655970240000|2022-06-23 07:44:00|632.3|631.7|631.7|631.1|632.3|631.7|631.7|631.1|7789
1655970250000|2022-06-23 07:44:10|631.6|631|631.5|631|631.6|631|631.5|631|0
1655970270000|2022-06-23 07:44:30|631.4|630.9|631.1|630.6|631.4|630.9|631.1|630.6|227
1655970280000|2022-06-23 07:44:40|631|630.4|630.9|630.3|631|630.5|630.9|630.3|3110
1655970290000|2022-06-23 07:44:50|630.8|630.2|630.7|630.1|630.8|630.2|630.7|630.1|0
1655970310000|2022-06-23 07:45:10|630.8|630.2|631.5|631.1|631.5|631.1|630.8|630.2|2538
1655970320000|2022-06-23 07:45:20||631.2||631.2||631.2||631.1|0
1655970330000|2022-06-23 07:45:30|631.7|631.3|632.2|631.6|632.2|631.6|631.7|631.3|5226
1655970340000|2022-06-23 07:45:40|632.1|631.5|632.2|631.6|632.2|631.6|631.7|631.5|26531
1655970350000|2022-06-23 07:45:50|632.4|631.7|632.5|631.9|632.5|631.9|632.4|631.7|0
1655970360000|2022-06-23 07:46:00|632.4|631.8|632.1|631.5|632.4|631.8|632|631.5|600
1655970370000|2022-06-23 07:46:10|632||632||632||632||0
1655970380000|2022-06-23 07:46:20|632.2|631.6|632.1|631.6|632.5|631.9|632.1|631.5|407
1655970400000|2022-06-23 07:46:40|632|631.5|631.8|631.5|632|631.6|631.7|631.5|28635
1655970410000|2022-06-23 07:46:50||631.6||631.6||631.6||631.6|465
1655970420000|2022-06-23 07:47:00|631.7|631.5|630.9|630.4|631.7|631.5|630.8|630.4|17636
1655970430000|2022-06-23 07:47:10|631|630.3|630.9|630.3|631|630.3|630.9|630.3|0
1655970440000|2022-06-23 07:47:20|631.3|630.4|630.9|630.3|631.3|630.7|630.9|630.3|10000
1655970450000|2022-06-23 07:47:30|630.8|630.2|630.6|630|630.8|630.2|630.6|630|223
1655970470000|2022-06-23 07:47:50|630.5|629.9|630|629.7|630.5|629.9|630|629.3|34599
1655970480000|2022-06-23 07:48:00|630.2|629.8|630.1|629.4|630.2|629.9|630.1|629.4|4808
1655970490000|2022-06-23 07:48:10|630||629.9||630||629.9||0
1655970500000|2022-06-23 07:48:20|629.8|629|629.6|629.2|629.8|629.2|629.6|628.9|0
1655970510000|2022-06-23 07:48:30|629.5|628.8|629.4|628.7|629.5|628.8|629.4|628.7|214
1655970530000|2022-06-23 07:48:50|629.3|628.5|628.7|628.3|629.3|628.5|628.7|628.1|284
1655970540000|2022-06-23 07:49:00|628.6|628.1|628.7|628|628.7|628.1|628.6|628|440
1655970550000|2022-06-23 07:49:10||628.1||628.1||628.1||628|0
1655970600000|2022-06-23 07:50:00|628.8|628.2|629.8|629.1|629.8|629.1|628.8|628.2|2565
1655970610000|2022-06-23 07:50:10|629.7|629|629.5|628.7|629.7|629|629.5|628.6|656
1655970620000|2022-06-23 07:50:20|629.4||629.4||629.4||629.4||0
1655970630000|2022-06-23 07:50:30|629.3|628.6|629.2|628.5|629.3|628.6|629.2|628.4|0
1655970640000|2022-06-23 07:50:40|629.1|628.4|628.9|628.3|629.1|628.4|628.9|628.2|0
1655970650000|2022-06-23 07:50:50|628.8|628.2|628.8|628.2|628.8|628.2|628.8|628.1|0
1655970660000|2022-06-23 07:51:00|628.7|628.1|628.7|628.1|628.7|628.1|628.7|628.1|0
1655970670000|2022-06-23 07:51:10|628.6||628.6||628.6||628.6||0
1655970680000|2022-06-23 07:51:20|628.5||628.6||628.6||628.5||0
1655970700000|2022-06-23 07:51:40|628.5|628|628.5|628|628.5|628.1|628.5|628|5000
1655970710000|2022-06-23 07:51:50|628.6||628.6||628.6||628.6||0
1655970720000|2022-06-23 07:52:00||628.1||628.1||628.1||628.1|0
1655970730000|2022-06-23 07:52:10|628.5|628|628.2|627.5|628.5|628|628.2|627.4|27497
1655970750000|2022-06-23 07:52:30|628.1||627.9||628.1||627.9||100
1655970760000|2022-06-23 07:52:40|628|627.6|628.4|628|628.8|628.1|628|627.6|8245
1655970770000|2022-06-23 07:52:50|628.5||628.5||628.5||628.5||0
1655970780000|2022-06-23 07:53:00|628.4|627.9|628.4|627.6|628.4|627.9|628.4|627.6|123
1655970790000|2022-06-23 07:53:10||627.7||627.7||627.7||627.7|1230
1655970800000|2022-06-23 07:53:20|628.3|628.2|628.3|627.7|628.3|628.2|628.3|627.7|1216
1655970810000|2022-06-23 07:53:30|628.4||628.4||628.4||628.4||0
1655970820000|2022-06-23 07:53:40|628.3||628.5||628.5||628.3||300
1655970830000|2022-06-23 07:53:50||627.8||628.1||628.1||627.8|0
1655970840000|2022-06-23 07:54:00|628.6|628.2|629.2|628.5|629.2|628.6|628.6|628.2|7610
1655970850000|2022-06-23 07:54:10|629.3|629.2|628.9|628.5|629.3|629.2|628.9|628.3|4000
1655970870000|2022-06-23 07:54:30|628.8|628.3|628.5|628|628.8|628.3|628.5|628|455
1655970880000|2022-06-23 07:54:40|628.4|627.8|628.3|627.5|628.4|627.8|628.3|627.5|160
1655970900000|2022-06-23 07:55:00|628.2|627.3|628.2|627.2|628.2|627.3|628.2|627.1|0
1655970910000|2022-06-23 07:55:10|628.1|627.1|627.9|627.1|628.1|627.3|627.7|627|2289
1655970920000|2022-06-23 07:55:20|627.6||627.6||627.6||627.6||0
1655970930000|2022-06-23 07:55:30|627.9|627.2|628.4|627.4|628.5|627.6|627.9|627.2|509
1655970940000|2022-06-23 07:55:40||627.5||627.6||627.6||627.5|0
1655970950000|2022-06-23 07:55:50||627.4||627.6||627.6||627.4|0
1655970960000|2022-06-23 07:56:00|628.5|627.7|628.5|627.8|628.5|627.9|628.5|627.7|0
1655970970000|2022-06-23 07:56:10||627.6||627.6||627.6||627.6|0
1655970980000|2022-06-23 07:56:20|628.4|627.4|628.4|627.4|628.5|627.8|628.4|627.4|1589
1655970990000|2022-06-23 07:56:30||627.6||627.6||627.6||627.6|0
1655971000000|2022-06-23 07:56:40|628.5|627.7|628.5|627.8|628.5|627.8|628.5|627.7|0
1655971010000|2022-06-23 07:56:50|628.6|627.9|629.1|628.2|629.6|628.8|628.6|627.9|3336
1655971030000|2022-06-23 07:57:10|629|628|628.6|627.8|629|628|628.6|627.6|3685
1655971060000|2022-06-23 07:57:40|628.5||628.5||628.5||628.5||0
1655971070000|2022-06-23 07:57:50|628.4|627.6|628.2|627.2|628.4|627.6|628.2|627.2|168
1655971080000|2022-06-23 07:58:00|628.1|627.1|627.8|627.1|628.1|627.1|627.8|627.1|150
1655971100000|2022-06-23 07:58:20|627.9|627|627.8|627|628|627|627.8|627|0
1655971130000|2022-06-23 07:58:50|627.7|626.8|627.6|626.7|627.7|626.8|627.3|626.6|566
1655971140000|2022-06-23 07:59:00|627.7|626.9|627.8|627.1|627.8|627.1|627.7|626.9|0
1655971150000|2022-06-23 07:59:10||626.9||627||627||626.9|0
1655971180000|2022-06-23 07:59:40|627.7|626.9|627.5|626.7|627.7|626.9|627.5|626.7|0
1655971190000|2022-06-23 07:59:50|627.6||627.6||627.6||627.6||0
1655971200000|2022-06-23 08:00:00||626.8||626.8||626.9||626.8|0
1655971210000|2022-06-23 08:00:10|627.7||627.7||627.7||627.7||0
1655971220000|2022-06-23 08:00:20||626.9||626.9||626.9||626.9|0
1655971230000|2022-06-23 08:00:30|628|627|628|627.4|628|627.7|628|627|275
1655971240000|2022-06-23 08:00:40|628.2|627.6|628.8|628|628.8|628|628.2|627.4|5400
1655971250000|2022-06-23 08:00:50||628.1||628.1||628.1||628.1|0
1655971260000|2022-06-23 08:01:00|628.9|628.2|628.9|628.2|628.9|628.2|628.9|628.2|0
1655971270000|2022-06-23 08:01:10|629|628.3|628.9|628.2|629|628.3|628.9|628.2|550
1655971280000|2022-06-23 08:01:20|628.8|628.3|628.8|628.2|628.8|628.3|628.8|628.2|200
1655971320000|2022-06-23 08:02:00|628.9|628.1|628.6|627.9|628.9|628.1|628.4|627.9|489
1655971330000|2022-06-23 08:02:10|628.7|628|629.3|628.5|629.3|628.5|628.7|628|0
1655971340000|2022-06-23 08:02:20|629.4|628.6|629.6|628.7|629.6|628.7|629.4|628.6|0
1655971350000|2022-06-23 08:02:30|629.5||629.5||629.5||629.5||0
1655971360000|2022-06-23 08:02:40|629.6|628.6|629.6|628.9|629.6|629.1|629.6|628.6|0
1655971370000|2022-06-23 08:02:50||628.8||628.8||628.9||628.7|0
1655971380000|2022-06-23 08:03:00|629.1|628.9|629.5|628.8|629.6|629.1|629.1|628.7|1543
1655971390000|2022-06-23 08:03:10|629.4|628.9|629.4|628.9|629.4|628.9|629.4|628.9|0
1655971400000|2022-06-23 08:03:20|629.6|629|629.6|628.9|629.6|629.1|629.6|628.9|1
1655971410000|2022-06-23 08:03:30||629||629.1||629.1||629|0
1655971430000|2022-06-23 08:03:50|629.9|629.2|630.3|629.5|630.3|629.6|629.9|629.2|129
1655971440000|2022-06-23 08:04:00|630.2||630.2||630.2||630.2||0
1655971470000|2022-06-23 08:04:30|630.1|629.4|629.7|629.1|630.1|629.4|629.7|629.1|514
1655971490000|2022-06-23 08:04:50|629.6|628.8|629.8|629.2|629.9|629.7|629.6|628.8|7112
1655971500000|2022-06-23 08:05:00|629.7|628.9|629.3|628.8|629.7|628.9|629.3|628.8|482
1655971510000|2022-06-23 08:05:10|629.2|628.7|628.9|628.6|629.2|628.7|628.8|628.5|2599
1655971520000|2022-06-23 08:05:20|628.8|628.5|628.8|628.5|628.9|628.5|628.8|628.5|297
1655971530000|2022-06-23 08:05:30|628.7|628.3|628.6|628|628.7|628.3|628.6|627.9|25124
1655971540000|2022-06-23 08:05:40|628.7|628.1|628.8|628.3|629|628.6|628.7|628.1|3820
1655971550000|2022-06-23 08:05:50|628.7|628.2|628.7|628.1|628.7|628.2|628.6|628|0
1655971560000|2022-06-23 08:06:00|628.8|628.3|628.8|628.4|628.8|628.4|628.8|628.3|0
1655971570000|2022-06-23 08:06:10|629|628.5|629.3|629|629.3|629|629|628.5|1194
1655971580000|2022-06-23 08:06:20|629.5|629.1|629.9|629.1|629.9|629.2|629.5|629.1|1078
1655971590000|2022-06-23 08:06:30||629.2||629.3||629.3||629.2|0
1655971600000|2022-06-23 08:06:40||629.2||629.2||629.2||629.2|0
1655971610000|2022-06-23 08:06:50||629.3||629.4||629.4||629.3|0
1655971620000|2022-06-23 08:07:00|629.8|629.3|629.4|629|629.8|629.3|629.4|629|886
1655971640000|2022-06-23 08:07:20|629.5||629.5||629.5||629.5||0
1655971650000|2022-06-23 08:07:30|629.6|629.1|629.8|629.3|629.8|629.3|629.5|629.1|0
1655971660000|2022-06-23 08:07:40|629.9||629.8||629.9||629.8||0
1655971670000|2022-06-23 08:07:50||629.2||629.5||629.5||629.2|0
1655971680000|2022-06-23 08:08:00|629.7|629.3|629.8|629.3|629.8|629.3|629.6|629.3|226
1655971690000|2022-06-23 08:08:10||629.5||629.5||629.6||629.5|0
1655971700000|2022-06-23 08:08:20|629.7|629.6|629.9|629.5|629.9|629.6|629.6|629.2|952
1655971710000|2022-06-23 08:08:30||629.4||629.4||629.5||629.3|0
1655971720000|2022-06-23 08:08:40||629.5||629.5||629.5||629.4|0
1655971730000|2022-06-23 08:08:50|630|629.4|630.8|630.2|630.8|630.2|630|629.4|379
1655971740000|2022-06-23 08:09:00|631|630.4|631.1|630.5|631.1|630.5|631|630.2|0
1655971750000|2022-06-23 08:09:10|631|630.6|631.8|631.2|631.8|631.7|631|630.6|2838
1655971760000|2022-06-23 08:09:20|631.9|631.3|632|631.4|632|631.4|631.9|631.3|0
1655971770000|2022-06-23 08:09:30||631.5||631.5||631.6||631.4|0
1655971780000|2022-06-23 08:09:40||631.4||631.4||631.4||631.4|0
1655971790000|2022-06-23 08:09:50|632.3|631.5|632.5|631.8|632.7|631.8|632.3|631.5|50
1655971800000|2022-06-23 08:10:00|632.4|631.9|632|631.4|632.4|631.9|632|631.4|526
1655971810000|2022-06-23 08:10:10||631.3||631.3||631.4||631.3|0
1655971820000|2022-06-23 08:10:20|632.1|631.4|632.4|631.8|632.4|631.8|632.1|631.4|0
1655971830000|2022-06-23 08:10:30||631.7||631.6||631.7||631.6|0
1655971850000|2022-06-23 08:10:50|632.3||632.3||632.3||632.3||0
1655971860000|2022-06-23 08:11:00|632.4|631.7|632.4|631.7|632.4|631.9|632.4|631.7|0
1655971870000|2022-06-23 08:11:10|632.5|631.8|633|632.3|633|632.3|632.5|631.8|0
1655971880000|2022-06-23 08:11:20|633.4|632.4|633.7|633.1|633.7|633.1|633.2|632.4|7501
1655971890000|2022-06-23 08:11:30|633.6|633|633.5|632.9|633.6|633|633.4|632.9|257
1655971900000|2022-06-23 08:11:40|633.6|633.1|633.6|633|633.6|633.1|633.6|632.9|0
1655971910000|2022-06-23 08:11:50|633.8|633.1|634.2|633.6|634.5|633.7|633.8|633.1|10000
1655971920000|2022-06-23 08:12:00|634.1|633.5|634|633.2|634.1|633.5|633.2|633.1|3653
1655971930000|2022-06-23 08:12:10|633.9|633.4|633.9|633.2|633.9|633.4|633.9|633.2|0
1655971940000|2022-06-23 08:12:20|633.8||633.7||633.8||633.7||0
1655971950000|2022-06-23 08:12:30|633.8|633.3|633.8|633.2|634|633.5|633.8|633.2|464
1655971970000|2022-06-23 08:12:50||633.4||633.4||633.4||633.4|0
1655971980000|2022-06-23 08:13:00|633.9|633.3|634.9|634|634.9|634.1|633.9|633.3|3563
1655971990000|2022-06-23 08:13:10|634.6|634.1|635.5|634.6|635.5|634.6|634.6|634.1|234
1655972000000|2022-06-23 08:13:20|635.3|634.7|635.8|635|635.9|635|635.2|634.7|200
1655972010000|2022-06-23 08:13:30|635.9|635.1|636|635.2|636|635.2|635.9|635.1|0
1655972030000|2022-06-23 08:13:50|636.1|635.3|636.2|635.3|636.2|635.3|636.1|635.3|0
1655972040000|2022-06-23 08:14:00|636.3|635.4|635.8|635.4|636.3|635.4|635.8|635.3|0
1655972050000|2022-06-23 08:14:10|635.7|635.2|635.6|635.1|635.8|635.4|635.6|635.1|418
1655972060000|2022-06-23 08:14:20|635.7||635.8||635.8||635.7||0
1655972080000|2022-06-23 08:14:40||635.3||635.3||635.3||635.3|0
1655972100000|2022-06-23 08:15:00||635.4||635.5||635.5||635.4|0
1655972110000|2022-06-23 08:15:10|636.1|635.6|636.8|635.9|636.8|635.9|636.1|635.6|4000
1655972120000|2022-06-23 08:15:20|636.7|635.8|636|635.3|636.7|635.8|635.9|635.3|2948
1655972130000|2022-06-23 08:15:30|636.1|635.4|636|635.4|636.2|635.4|636|635.4|0
1655972140000|2022-06-23 08:15:40|635.9|635.3|635.7|635|635.9|635.3|635.5|634.8|96
1655972150000|2022-06-23 08:15:50|635.8|634.9|635.2|634.5|635.8|634.9|635.2|634.4|0
1655972160000|2022-06-23 08:16:00|635.3|634.7|635.5|634.8|635.5|634.8|635.3|634.7|0
1655972170000|2022-06-23 08:16:10|635.6|634.9|635.6|634.8|635.6|634.9|635.6|634.7|0
1655972180000|2022-06-23 08:16:20|635.5|634.9|635.5|634.7|635.5|634.9|635.5|634.5|10
1655972190000|2022-06-23 08:16:30|635.6|634.8|635.3|634.6|635.6|634.9|635.3|634.4|0
1655972200000|2022-06-23 08:16:40|635.5|634.7|635.5|634.7|635.5|634.9|635.5|634.7|0
1655972210000|2022-06-23 08:16:50||634.8||634.7||634.8||634.6|0
1655972220000|2022-06-23 08:17:00|635.6|634.8|635.2|634.3|635.6|634.9|635.2|634.3|441
1655972230000|2022-06-23 08:17:10|635.1|634.4|634.9|634.3|635.1|634.4|634.9|634.2|0
1655972240000|2022-06-23 08:17:20|634.7||634.7||634.7||634.7||0
1655972270000|2022-06-23 08:17:50|634.9||634.6||634.9||634.6||0
1655972320000|2022-06-23 08:18:40|634.9||635||635||634.9||0
1655972340000|2022-06-23 08:19:00|634.9|634.4|635.8|635|635.8|635|634.9|634.4|1417
1655972350000|2022-06-23 08:19:10|635.9|635.1|635.9|635.1|635.9|635.2|635.9|635.1|0
1655972360000|2022-06-23 08:19:20|635.8|635|635.2|634.8|635.8|635|635.1|634.8|795
1655972370000|2022-06-23 08:19:30|635.3|634.9|635.7|634.9|635.7|635|635.3|634.9|0
1655972380000|2022-06-23 08:19:40|635.6|634.7|635.6|635|635.6|635|635.6|634.6|0
1655972390000|2022-06-23 08:19:50||634.9||634.9||634.9||634.9|0
1655972400000|2022-06-23 08:20:00|635.7|635|635.8|635.3|635.8|635.4|635.7|635|0
1655972410000|2022-06-23 08:20:10||635.2||635.4||635.4||635.2|0
1655972420000|2022-06-23 08:20:20|635.7|635.2|635.6|635.2|635.7|635.2|635.4|635.2|429
1655972430000|2022-06-23 08:20:30|635.5|634.9|635.5|634.9|635.5|634.9|635.3|634.8|443
1655972440000|2022-06-23 08:20:40|635.3|634.8|635.3|634.6|635.3|634.9|635.3|634.6|0
1655972450000|2022-06-23 08:20:50|635.4|634.7|635.3|634.7|635.4|634.7|635.3|634.7|0
1655972460000|2022-06-23 08:21:00|635.4||635.5||635.5||635.4||0
1655972470000|2022-06-23 08:21:10|635.4||635.4||635.4||635.4||0
1655972490000|2022-06-23 08:21:30|635.5|634.8|635.4|635|635.5|635|635.4|634.8|0
1655972500000|2022-06-23 08:21:40|635.3|634.9|635.3|634.9|635.3|634.9|635.3|634.9|0
1655972510000|2022-06-23 08:21:50|635.4|634.8|634.8|634.3|635.4|635.1|634.8|634.3|6712
1655972540000|2022-06-23 08:22:20|634.5|634.2|634.5|633.9|634.5|634.2|634.4|633.8|431
1655972550000|2022-06-23 08:22:30||633.8||633.8||633.8||633.8|0
1655972560000|2022-06-23 08:22:40|634.4|633.7|634|633.4|634.4|633.8|634|633.3|156
1655972580000|2022-06-23 08:23:00|634.1|633.5|635.5|634.7|635.7|634.9|634|633.5|3323
1655972590000|2022-06-23 08:23:10|635.4|634.8|635|634.3|635.4|634.8|635|634.3|160
1655972650000|2022-06-23 08:24:10|634.9|634.4|635|634.7|635|634.7|634.9|634.4|581
1655972660000|2022-06-23 08:24:20|635.2|634.5|635.7|635|635.7|635|635.2|634.5|965
1655972670000|2022-06-23 08:24:30|635.8|635.1|635.8|635.2|635.8|635.2|635.8|635.1|0
1655972680000|2022-06-23 08:24:40|635.9||635.9||635.9||635.9||0
1655972700000|2022-06-23 08:25:00|636|635.3|636|635.5|636.1|635.5|636|635.3|0
1655972710000|2022-06-23 08:25:10|636.1||636.1||636.1||636.1||0
1655972730000|2022-06-23 08:25:30|636|635.4|635.8|635|636|635.4|635.7|634.9|443
1655972740000|2022-06-23 08:25:40||635.3||635.3||635.3||635.3|0
1655972750000|2022-06-23 08:25:50||635.1||635||635.1||635|0
1655972760000|2022-06-23 08:26:00|636|635.3|636.4|635.7|636.4|635.9|636|635.3|2201
1655972770000|2022-06-23 08:26:10|636.3|635.6|636.3|635.7|636.3|635.7|636.3|635.6|0
1655972790000|2022-06-23 08:26:30|636.4|635.8|636.1|635.8|636.4|635.8|636.1|635.8|0
1655972830000|2022-06-23 08:27:10|636|635.9|635.9|635.5|636|636|635.9|635.5|531
1655972840000|2022-06-23 08:27:20|635.8|635.2|635.4|634.8|635.8|635.2|635.4|634.5|2496
1655972850000|2022-06-23 08:27:30||634.7||634.6||634.7||634.5|0
1655972880000|2022-06-23 08:28:00|635.1|634.4|635.1|634.5|635.1|634.5|635.1|634.1|0
1655972900000|2022-06-23 08:28:20|635|634.4|634.9|634.6|635|634.6|634.9|634.4|0
1655972930000|2022-06-23 08:28:50|634.8|634.3|634.8|634.2|634.8|634.3|634.7|634.2|2
1655972940000|2022-06-23 08:29:00|634.7|634.3|634.4|633.8|634.7|634.3|634.3|633.7|1600
1655972950000|2022-06-23 08:29:10|634.3|633.7|634.2|633.5|634.3|633.7|634.2|633.5|0
1655972960000|2022-06-23 08:29:20||633.3||633.4||633.4||633.3|0
1655972970000|2022-06-23 08:29:30|634.1|633.5|634.1|633.4|634.1|633.5|634.1|633.4|0
1655972980000|2022-06-23 08:29:40|634|633.3|633.8|633.1|634|633.3|633.8|633.1|0
1655972990000|2022-06-23 08:29:50|633.7|633|633.7|633|633.7|633|633.7|633|0
1655973000000|2022-06-23 08:30:00|633.6|632.9|633.3|632.9|633.6|632.9|633.3|632.7|155
1655973010000|2022-06-23 08:30:10|633.5|633|633.5|633|633.5|633.1|633.3|633|4883
1655973020000|2022-06-23 08:30:20|633.4|632.8|634.1|633.6|634.1|633.6|632.8|632.2|4760
1655973030000|2022-06-23 08:30:30|634|633.5|634|633.1|634|633.5|634|633.1|0
1655973040000|2022-06-23 08:30:40||633.2||633.3||633.3||633.1|0
1655973060000|2022-06-23 08:31:00|633.9|633.4|633.4|633|633.9|633.6|633.4|633|5887
1655973100000|2022-06-23 08:31:40||632.9||633.1||633.1||632.9|0
1655973120000|2022-06-23 08:32:00|633.3|632.9|633.1|632.5|633.3|632.9|632.9|632.1|3679
1655973130000|2022-06-23 08:32:10|633|632.4|632.9|632.4|633|632.4|632.9|632.2|0
1655973140000|2022-06-23 08:32:20||632.5||632.5||632.5||632.5|0
1655973150000|2022-06-23 08:32:30|633|632.6|633.6|633.1|633.6|633.1|632.9|632.6|1959
1655973160000|2022-06-23 08:32:40|633.5|633|633.5|632.9|633.5|633|633.3|632.6|1371
1655973190000|2022-06-23 08:33:10|633.6|633|633.6|633|633.6|633|633.6|633|0
1655973200000|2022-06-23 08:33:20|633.5|632.9|633.2|632.5|633.5|632.9|633.2|632.4|591
1655973210000|2022-06-23 08:33:30|633.1|632.4|632.8|632.4|633.1|632.4|632.8|632.1|400
1655973220000|2022-06-23 08:33:40|632.7|632.1|632.8|632.1|632.8|632.1|632.6|631.9|449
1655973230000|2022-06-23 08:33:50|632.7|632|632.6|631.7|632.7|632.1|632.6|631.7|0
1655973250000|2022-06-23 08:34:10|632.5|631.8|632.1|631.6|632.5|632|632.1|631.5|0
1655973260000|2022-06-23 08:34:20|632|631.4|631.8|631.4|632|631.4|631.8|631.1|379
1655973270000|2022-06-23 08:34:30|631.7|631.3|631.7|631.1|631.8|631.4|631.7|631.1|379
1655973280000|2022-06-23 08:34:40|631.8|631.2|632.1|631.7|632.1|631.7|631.8|631.2|454
1655973290000|2022-06-23 08:34:50|632|631.6|632|631.3|632|631.6|631.9|631.3|163
1655973300000|2022-06-23 08:35:00|631.9||631.8||631.9||631.8||0
1655973310000|2022-06-23 08:35:10|631.9||631.9||631.9||631.9||0
1655973320000|2022-06-23 08:35:20|631.8||631.8||631.9||631.8||0
1655973330000|2022-06-23 08:35:30|631.9|631.4|631.9|631.5|631.9|631.5|631.9|631.4|0
1655973340000|2022-06-23 08:35:40||631.4||631.5||631.5||631.4|0
1655973360000|2022-06-23 08:36:00|632|631.6|632.3|631.9|632.3|631.9|632|631.6|1857
1655973370000|2022-06-23 08:36:10|632.2|631.7|632.3|631.9|632.3|631.9|632.1|631.6|168
1655973380000|2022-06-23 08:36:20|632.5|632|632.6|632.2|632.6|632.4|632.3|632|1406
1655973390000|2022-06-23 08:36:30|632.5|632.3|632.6|632.2|632.6|632.3|632.5|632.2|872
1655973400000|2022-06-23 08:36:40|632.5|632.1|632.6|632.1|632.6|632.2|632.5|632.1|88
1655973410000|2022-06-23 08:36:50|632.8|632.2|633|632.7|633|632.7|632.8|632.2|1087
1655973420000|2022-06-23 08:37:00|632.9|632.6|633|632.6|633|632.7|632.9|632.6|1374
1655973440000|2022-06-23 08:37:20|632.9|632.4|632.9|632.6|633|632.6|632.9|632.4|379
1655973450000|2022-06-23 08:37:30|632.8|632.4|633.2|632.7|633.2|632.7|632.8|632.4|1094
1655973460000|2022-06-23 08:37:40|633.3|632.6|633.3|632.8|633.3|632.8|633.3|632.6|0
1655973470000|2022-06-23 08:37:50|633.4|632.9|633.5|632.9|633.5|632.9|633.4|632.9|0
1655973480000|2022-06-23 08:38:00||633||633||633||633|0
1655973490000|2022-06-23 08:38:10|633.7||633.7||633.7||633.7||0
1655973500000|2022-06-23 08:38:20|633.8|633.1|633.8|633.3|633.8|633.3|633.8|633.1|0
1655973510000|2022-06-23 08:38:30|633.9|633.6|633.9|633.5|633.9|633.6|633.7|633.3|5023
1655973530000|2022-06-23 08:38:50||633.4||633.4||633.4||633.4|0
1655973540000|2022-06-23 08:39:00|633.8|633.3|633.8|633.3|633.8|633.4|633.8|633.3|0
1655973550000|2022-06-23 08:39:10|633.9||633.8||633.9||633.8||1
1655973560000|2022-06-23 08:39:20|633.7|633.1|633.6|633.1|633.7|633.1|633.5|632.9|1479
1655973570000|2022-06-23 08:39:30|633.5|632.9|633.2|632.8|633.5|632.9|633.2|632.8|2
1655973580000|2022-06-23 08:39:40|633.3||633.4||633.4||633.3||0
1655973610000|2022-06-23 08:40:10||632.9||632.9||632.9||632.9|0
1655973620000|2022-06-23 08:40:20||633||633.1||633.1||633|0
1655973630000|2022-06-23 08:40:30|633.3|633|633.5|633|633.5|633|633.3|633|403
1655973650000|2022-06-23 08:40:50||633.1||633.1||633.1||633.1|0
1655973660000|2022-06-23 08:41:00||633||633.2||633.2||633|0
1655973670000|2022-06-23 08:41:10||633.1||633||633.1||633|0
1655973680000|2022-06-23 08:41:20||633.1||633.2||633.2||633.1|0
1655973690000|2022-06-23 08:41:30|633.7|633.1|634.3|633.7|634.3|633.7|633.6|633.1|2843
1655973700000|2022-06-23 08:41:40||633.6||633.7||633.7||633.6|0
1655973720000|2022-06-23 08:42:00||633.8||633.8||633.8||633.8|0
1655973740000|2022-06-23 08:42:20|634.2|633.7|634.2|633.7|634.2|633.7|634.1|633.7|0
1655973750000|2022-06-23 08:42:30|634.1|633.6|633.8|633.1|634.1|633.6|633.7|633.1|1557
1655973760000|2022-06-23 08:42:40||633.2||633.4||633.4||633.2|0
1655973790000|2022-06-23 08:43:10|633.7|633.1|633.7|633|633.7|633.4|633.6|633|3
1655973800000|2022-06-23 08:43:20||633.1||633.3||633.3||633.1|0
1655973810000|2022-06-23 08:43:30||633.2||633.1||633.2||633.1|0
1655973820000|2022-06-23 08:43:40||633.2||633.2||633.2||633.2|0
1655973840000|2022-06-23 08:44:00||633.3||633.3||633.3||633.3|0
1655973860000|2022-06-23 08:44:20||633.4||633.4||633.4||633.4|0
1655973880000|2022-06-23 08:44:40|633.9|633.5|633.9|633.4|633.9|633.6|633.9|633.4|680
1655973900000|2022-06-23 08:45:00||633.5||633.5||633.5||633.5|0
1655973910000|2022-06-23 08:45:10||633.6||633.6||633.6||633.6|0
1655973920000|2022-06-23 08:45:20|634.1|633.7|634.1|633.9|634.1|633.9|634.1|633.7|1442
1655973930000|2022-06-23 08:45:30|634.2|634|634.2|633.9|634.2|634|634.2|633.9|1031
1655973940000|2022-06-23 08:45:40|634.4|634|634.5|634.1|634.5|634.1|634.4|634|682
1655973950000|2022-06-23 08:45:50|634.4|634|634.4|633.9|634.4|634|634.3|633.9|721
1655973960000|2022-06-23 08:46:00|634.5|634|634.5|634|634.5|634|634.5|634|0
1655973970000|2022-06-23 08:46:10||633.9||634||634||633.9|0
1655973980000|2022-06-23 08:46:20||633.9||633.9||634||633.9|0
1655973990000|2022-06-23 08:46:30|634.4|634.2|633.9|633.2|634.4|634.2|633.9|633.1|1528
1655974000000|2022-06-23 08:46:40|633.8|633.1|633.8|633.2|633.8|633.2|633.8|633.1|0
1655974020000|2022-06-23 08:47:00|633.9|633.1|633.6|633.1|634|633.2|633.6|633|0
1655974030000|2022-06-23 08:47:10||633.2||633.3||633.5||633.1|1685
1655974040000|2022-06-23 08:47:20||633.4||633.4||633.4||633.4|0
1655974050000|2022-06-23 08:47:30||633.5||633.4||633.5||633.4|0
1655974080000|2022-06-23 08:48:00||633.5||633.5||633.5||633.5|616
1655974090000|2022-06-23 08:48:10|||||||||100
1655974120000|2022-06-23 08:48:40|633.5|633.4|633.6|633.1|633.6|633.4|633.4|633.1|1347
1655974130000|2022-06-23 08:48:50||633.2||633.1||633.2||633.1|0
1655974140000|2022-06-23 08:49:00||633.2||633.2||633.2||633.2|0
1655974160000|2022-06-23 08:49:20|633.5||633.5||633.5||633.5||0
1655974170000|2022-06-23 08:49:30|633.6|633.3|633.6|633.5|633.6|633.5|633.6|633.3|2132
1655974180000|2022-06-23 08:49:40|633.5|633.2|633.6|633.1|633.6|633.2|633.5|633.1|54
1655974200000|2022-06-23 08:50:00||633.2||633.2||633.2||633.2|0
1655974230000|2022-06-23 08:50:30||633.4||633.4||633.4||633.4|0
1655974250000|2022-06-23 08:50:50|633.5|633.2|633.6|633.2|633.6|633.2|633.2|632.9|1540
1655974260000|2022-06-23 08:51:00|633.5|633.1|633.2|632.7|633.5|633.1|633.2|632.7|1322
1655974270000|2022-06-23 08:51:10|633.1|632.6|633.1|632.6|633.1|632.6|633|632.6|0
1655974290000|2022-06-23 08:51:30|633|632.7|633|632.6|633|632.7|633|632.6|503
1655974300000|2022-06-23 08:51:40|632.9|632.5|633|632.6|633|632.7|632.8|632.2|2573
1655974310000|2022-06-23 08:51:50|632.9|632.5|632.7|632.4|632.9|632.5|632.7|632.4|0
1655974320000|2022-06-23 08:52:00|632.6|632.1|632.6|632.4|632.7|632.5|632.6|631.9|2279
1655974330000|2022-06-23 08:52:10|632.7|632.5|632.9|632.6|633|632.6|632.7|632.4|1820
1655974340000|2022-06-23 08:52:20||632.5||632.7||632.7||632.5|0
1655974350000|2022-06-23 08:52:30|633|632.8|633.4|633.1|633.4|633.1|633|632.8|3132
1655974360000|2022-06-23 08:52:40||633.3||633.3||633.3||633.3|0
1655974370000|2022-06-23 08:52:50|633.5|633.4|633.6|633.3|633.6|633.5|633.5|633.3|4010
1655974380000|2022-06-23 08:53:00|633.5|633.4|633.6|633.4|633.6|633.4|633.5|633.3|918
1655974410000|2022-06-23 08:53:30|||||||||250
1655974430000|2022-06-23 08:53:50|633.7|633.5|634.6|634.1|634.6|634.1|633.7|633.5|2299
1655974440000|2022-06-23 08:54:00|634.5|634|634.2|633.9|634.5|634|634.1|633.7|2644
1655974450000|2022-06-23 08:54:10|634.1|633.7|633.9|633.4|634.1|633.7|633.9|633.4|324
1655974470000|2022-06-23 08:54:30|633.8|633.3|633.5|632.9|633.8|633.3|633.5|632.9|979
1655974480000|2022-06-23 08:54:40||632.8||632.8||632.9||632.8|0
1655974500000|2022-06-23 08:55:00||632.9||632.9||632.9||632.9|0
1655974510000|2022-06-23 08:55:10||633||633||633||633|1000
1655974520000|2022-06-23 08:55:20||632.9||632.9||632.9||632.9|0
1655974530000|2022-06-23 08:55:30||633||633||633||633|0
1655974540000|2022-06-23 08:55:40||633.1||633.1||633.1||633.1|0
1655974570000|2022-06-23 08:56:10|633.6|633.2|633.7|633.4|633.7|633.5|633.6|633.2|2638
1655974580000|2022-06-23 08:56:20|633.9|633.5|634.2|633.6|634.4|633.8|633.9|633.5|1243
1655974600000|2022-06-23 08:56:40|633.7|633.1|634|633.4|634.1|633.4|633.5|632.9|1365
1655974610000|2022-06-23 08:56:50|634.2|633.6|634.3|633.7|634.3|633.7|634.2|633.6|0
1655974620000|2022-06-23 08:57:00|634.2|633.6|634.3|633.7|634.3|633.7|634.2|633.6|0
1655974630000|2022-06-23 08:57:10|634.4|633.9|634.4|633.7|634.4|633.9|634.4|633.7|0
1655974660000|2022-06-23 08:57:40|634.3|633.5|634.2|633.7|634.3|633.7|634.1|633.5|0
1655974670000|2022-06-23 08:57:50|634.3|633.8|634.8|634|634.8|634|634.3|633.8|0
1655974680000|2022-06-23 08:58:00||634.1||634.1||634.2||634.1|0
1655974690000|2022-06-23 08:58:10||634.2||634.2||634.2||634.1|0
1655974700000|2022-06-23 08:58:20||634.3||634.3||634.3||634.3|0
1655974720000|2022-06-23 08:58:40|635|634.4|635|634.3|635|634.4|635|634.3|0
1655974730000|2022-06-23 08:58:50||634.4||634.5||634.5||634.4|0
1655974740000|2022-06-23 08:59:00|635.1|634.6|635.4|634.9|635.4|634.9|635.1|634.6|0
1655974750000|2022-06-23 08:59:10|635.5|635|635.8|635.2|635.8|635.2|635.5|635|0
1655974760000|2022-06-23 08:59:20|635.7|635.1|635.8|635.3|635.9|635.3|635.7|635.1|4100
1655974790000|2022-06-23 08:59:50|635.9||635.9||635.9||635.9||0
1655974800000|2022-06-23 09:00:00||635.4||635.3||635.4||635.3|0
1655974830000|2022-06-23 09:00:30||635.4||635.5||635.5||635.4|0
1655974840000|2022-06-23 09:00:40|636|635.6|636.1|635.9|636.1|635.9|636|635.6|1145
1655974850000|2022-06-23 09:00:50|636|635.8|636.1|635.8|636.1|636|636|635.8|920
1655974880000|2022-06-23 09:01:20|636.3|635.9|636.5|636|636.5|636.1|636.1|635.9|1265
1655974890000|2022-06-23 09:01:30|636.4|635.9|636.3|635.8|636.4|635.9|636.3|635.6|0
1655974900000|2022-06-23 09:01:40|636.2|635.9|636.1|635.5|636.2|635.9|636.1|635.5|1957
1655974910000|2022-06-23 09:01:50||635.7||635.8||635.8||635.7|0
1655974920000|2022-06-23 09:02:00|636.2|635.9|636.4|635.9|636.4|636|636.1|635.9|133
1655974930000|2022-06-23 09:02:10|636.3|636|636.3|635.7|636.3|636.1|636.3|635.7|15
1655974960000|2022-06-23 09:02:40|636.2|635.6|635.5|635|636.2|635.6|635.5|634.9|0
1655974970000|2022-06-23 09:02:50|635.7|635.1|635.7|635.2|635.7|635.3|635.7|635.1|0
1655975000000|2022-06-23 09:03:20|||||||||100
1655975020000|2022-06-23 09:03:40||635.3||635.2||635.3||635.2|0
1655975030000|2022-06-23 09:03:50||635.1||635.1||635.1||635.1|0
1655975040000|2022-06-23 09:04:00|635.6|635|635.6|635.1|635.6|635.1|635.6|635|0
1655975050000|2022-06-23 09:04:10|635.5|635|635.4|635|635.5|635|635.3|635|11082
1655975060000|2022-06-23 09:04:20|635.3||635.3||635.3||635.3||0
1655975110000|2022-06-23 09:05:10|635.5|635.1|635.6|635.2|635.6|635.2|635.5|635.1|302
1655975160000|2022-06-23 09:06:00|635.7|635.3|635.5|635.1|635.8|635.5|635.5|635|5361
1655975170000|2022-06-23 09:06:10|635.6|635.2|635.6|635.2|635.6|635.2|635.6|635.2|0
1655975180000|2022-06-23 09:06:20||635.1||635.1||635.1||635.1|0
1655975210000|2022-06-23 09:06:50||635.2||635.2||635.2||635.2|0
1655975220000|2022-06-23 09:07:00||635.3||635.3||635.3||635.3|0
1655975230000|2022-06-23 09:07:10|635.5|635.2|635.3|635.1|635.5|635.2|635.3|635|1409
1655975260000|2022-06-23 09:07:40|635.4|635.2|635.5|635.2|635.5|635.2|635.3|635.1|1447
1655975270000|2022-06-23 09:07:50|635.6|635.3|635.6|635.3|635.6|635.4|635.5|635.2|508
1655975290000|2022-06-23 09:08:10||635.4||635.4||635.4||635.4|0
1655975310000|2022-06-23 09:08:30|635.5|635.3|635.8|635.4|635.8|635.5|635.5|635.2|3123
1655975320000|2022-06-23 09:08:40||635.5||635.5||635.5||635.4|0
1655975340000|2022-06-23 09:09:00|635.7||635.7||635.7||635.7||50
1655975370000|2022-06-23 09:09:30|635.6|635.4|635.7|635.6|635.7|635.6|635.5|635.2|3514
1655975420000|2022-06-23 09:10:20|635.9|635.7|636.4|635.8|636.7|636|635.9|635.7|1601
1655975430000|2022-06-23 09:10:30||635.9||636.1||636.1||635.9|0
1655975460000|2022-06-23 09:11:00|636.3|635.9|635.9|635.4|636.3|635.9|635.8|635.4|2550
1655975470000|2022-06-23 09:11:10||635.5||635.5||635.5||635.5|0
1655975480000|2022-06-23 09:11:20||635.4||635.6||635.6||635.4|25
1655975510000|2022-06-23 09:11:50||635.7||635.7||635.7||635.7|439
1655975560000|2022-06-23 09:12:40|636.1|635.8|636.4|636.1|636.7|636.3|636.1|635.8|1026
1655975570000|2022-06-23 09:12:50|636.5|636.2|636.6|636.1|636.6|636.2|636.5|636.1|0
1655975590000|2022-06-23 09:13:10||636.2||636.2||636.2||636.2|0
1655975610000|2022-06-23 09:13:30||636.3||636.2||636.3||636.2|0
1655975620000|2022-06-23 09:13:40||636.3||636.3||636.3||636.3|0
1655975640000|2022-06-23 09:14:00|636.8|636.4|637.2|636.8|637.6|636.9|636.6|636.4|7003
1655975660000|2022-06-23 09:14:20|637.3|636.9|637.7|637.4|637.7|637.4|637.2|636.9|1559
1655975670000|2022-06-23 09:14:30|637.6|637.3|637.5|637.1|637.7|637.4|637.5|637.1|456
1655975680000|2022-06-23 09:14:40|637.6|637.2|638.1|637.5|638.2|637.5|637.6|637.2|415
1655975700000|2022-06-23 09:15:00|638.2|637.6|638.3|637.8|638.5|637.8|638.2|637.6|0
1655975740000|2022-06-23 09:15:40|638.2|637.9|638.4|638|638.4|638.1|638|637.6|4470
1655975750000|2022-06-23 09:15:50|638.5|638.2|638.6|638|638.6|638.2|638.5|638|0
1655975760000|2022-06-23 09:16:00|638.7|638.1|638.7|638.2|638.7|638.2|638.7|638.1|0
1655975770000|2022-06-23 09:16:10||638.3||638.4||638.4||638.3|0
1655975780000|2022-06-23 09:16:20|638.6|638.2|638.6|638.2|638.6|638.2|638.6|638.1|1101
1655975790000|2022-06-23 09:16:30|638.7|638.4|638.8|638.4|638.8|638.4|638.7|638.4|0
1655975800000|2022-06-23 09:16:40|638.9|638.5|639|638.4|639|638.5|638.9|638.4|0
1655975820000|2022-06-23 09:17:00|638.9|638.1|638.5|638.2|638.9|638.2|638.5|637.9|20
1655975830000|2022-06-23 09:17:10|638.4||638.4||638.4||638.4||0
1655975840000|2022-06-23 09:17:20|638.5||638.5||638.5||638.5||0
1655975870000|2022-06-23 09:17:50|638.6|638.3|638.8|638.5|638.8|638.5|638.6|638.3|453
1655975880000|2022-06-23 09:18:00|638.9|638.6|639|638.6|639|638.6|638.9|638.6|1055
1655975930000|2022-06-23 09:18:50|639.2|638.7|639.2|638.7|639.3|638.7|639.2|638.7|1000
1655975940000|2022-06-23 09:19:00|639.1||639||639.1||639||72
1655975980000|2022-06-23 09:19:40|638.9|638.5|638.8|638.5|638.9|638.5|638.8|638.5|972
1655976000000|2022-06-23 09:20:00|638.9|638.6|639.7|639.2|639.9|639.2|638.9|638.6|2824
1655976010000|2022-06-23 09:20:10|639.6|639.3|639.7|639.2|639.7|639.3|639.5|639.1|1395
1655976020000|2022-06-23 09:20:20||639.3||639.2||639.3||639.2|0
1655976060000|2022-06-23 09:21:00|639.6|639.4|639.7|639.2|639.8|639.4|639.5|639.2|476
1655976080000|2022-06-23 09:21:20||639.3||639.3||639.3||639.3|0
1655976090000|2022-06-23 09:21:30|639.6|639.2|639.5|639.2|639.6|639.2|639.5|639.2|933
1655976110000|2022-06-23 09:21:50|639.4|639|639.4|639|639.4|639|639.4|638.9|432
1655976120000|2022-06-23 09:22:00|639.3||639.3||639.3||639.3||0
1655976130000|2022-06-23 09:22:10|639.2|638.8|638.8|638.4|639.2|638.8|638.8|638.3|6442
1655976160000|2022-06-23 09:22:40|638.7|638.3|638.7|638.1|638.7|638.4|638.5|638.1|2593
1655976170000|2022-06-23 09:22:50|638.6|638|638.6|638.1|638.6|638.1|638.6|638|0
1655976200000|2022-06-23 09:23:20|638.8|638.5|639.2|638.6|639.2|638.8|638.8|638.5|383
1655976210000|2022-06-23 09:23:30|639.1|638.7|638.9|638.5|639.1|638.7|638.9|638.5|0
1655976230000|2022-06-23 09:23:50|638.8|638.3|638.7|638.1|638.9|638.3|638.7|638.1|458
1655976240000|2022-06-23 09:24:00|638.5|638|638.4|638|638.5|638|638.4|637.9|0
1655976250000|2022-06-23 09:24:10|638.3||638.3||638.3||638.3||0
1655976260000|2022-06-23 09:24:20|638.2|637.8|638.3|637.8|638.3|637.8|638.1|637.7|1213
1655976280000|2022-06-23 09:24:40|638.2|637.7|638.2|637.7|638.2|637.7|638.2|637.6|0
1655976300000|2022-06-23 09:25:00|638.1|637.8|638.1|637.8|638.1|637.8|638.1|637.8|0
1655976310000|2022-06-23 09:25:10|638|637.7|638|637.8|638|637.8|638|637.7|594
1655976320000|2022-06-23 09:25:20|638.1|637.7|638.1|637.8|638.1|637.8|638.1|637.7|2
1655976330000|2022-06-23 09:25:30|638|637.7|638|637.7|638|637.8|638|637.7|592
1655976360000|2022-06-23 09:26:00||637.8||637.7||637.8||637.7|0
1655976410000|2022-06-23 09:26:50|637.9|637.8|637.9|637.8|637.9|637.8|637.9|637.8|0
1655976460000|2022-06-23 09:27:40|637.8|637.7|637.8|637.3|637.8|637.7|637.8|637.3|531
1655976470000|2022-06-23 09:27:50|637.9|637.4|637.9|637.5|637.9|637.5|637.9|637.4|0
1655976480000|2022-06-23 09:28:00||637.6||637.6||637.6||637.6|0
1655976510000|2022-06-23 09:28:30|638|637.7|638|637.7|638|637.7|638|637.7|1249
1655976530000|2022-06-23 09:28:50||637.8||637.9||637.9||637.7|1984
1655976550000|2022-06-23 09:29:10|637.9|637.8|637.7|637.1|637.9|637.9|637.7|637.1|1157
1655976560000|2022-06-23 09:29:20||637.3||637.3||637.3||637.3|0
1655976580000|2022-06-23 09:29:40||637.4||637.4||637.4||637.4|100
1655976600000|2022-06-23 09:30:00|637.9|637.5|637.9|637.6|637.9|637.7|637.9|637.5|453
1655976610000|2022-06-23 09:30:10|638||637.9||638||637.9||134
1655976620000|2022-06-23 09:30:20|637.7|637.5|637.6|637.1|637.7|637.5|637.5|637.1|1214
1655976640000|2022-06-23 09:30:40|637.7|637.2|637.9|637.4|637.9|637.4|637.7|637.2|0
1655976650000|2022-06-23 09:30:50|637.8|637.3|637.8|637.3|637.9|637.3|637.7|637.2|4874
1655976680000|2022-06-23 09:31:20|637.7|637.2|637.2|636.7|637.7|637.2|637.2|636.7|800
1655976690000|2022-06-23 09:31:30|637.3|636.8|637.3|636.8|637.3|636.8|637.3|636.8|0
1655976700000|2022-06-23 09:31:40||636.7||636.7||636.7||636.7|0
1655976710000|2022-06-23 09:31:50|637.2|636.5|637.2|636.7|637.2|636.7|637.2|636.5|0
1655976740000|2022-06-23 09:32:20|637.3|636.8|637.3|637.1|637.3|637.1|637.3|636.8|680
1655976760000|2022-06-23 09:32:40|637.2|636.9|637.6|637.1|637.6|637.3|637.2|636.9|3012
1655976770000|2022-06-23 09:32:50||637.2||637.2||637.2||637.1|0
1655976780000|2022-06-23 09:33:00||637.1||637.2||637.2||637.1|0
1655976790000|2022-06-23 09:33:10|637.5|637.1|637.4|636.9|637.5|637.1|637.3|636.7|0
1655976820000|2022-06-23 09:33:40|637.5|637|637.6|637|637.6|637.2|637.5|637|0
1655976830000|2022-06-23 09:33:50||637.1||637.2||637.2||637.1|0
1655976840000|2022-06-23 09:34:00|637.7|637.1|637.5|637|637.7|637.1|637.5|637|2000
1655976850000|2022-06-23 09:34:10|637.6|637.1|637.6|637.2|637.6|637.2|637.6|637.1|200
1655976860000|2022-06-23 09:34:20|637.8|637.5|637.9|637.7|638|637.8|637.8|637.5|1881
1655976870000|2022-06-23 09:34:30|637.8|637.5|638|637.6|638|637.6|637.8|637.5|439
1655976880000|2022-06-23 09:34:40|637.8||637.8||637.8||637.8||0
1655976890000|2022-06-23 09:34:50|638||638||638||637.9||0
1655976900000|2022-06-23 09:35:00|637.8|637.8|637.7|637.5|638|637.8|637.6|637.5|18302
1655976910000|2022-06-23 09:35:10|637.8||637.9||638||637.7||5000
1655976920000|2022-06-23 09:35:20||637.6||637.6||637.6||637.6|0
1655976940000|2022-06-23 09:35:40||637.7||637.6||637.7||637.5|0
1655976950000|2022-06-23 09:35:50|638|637.7|638|637.8|638|637.9|638|637.7|1018
1655977000000|2022-06-23 09:36:40||637.9||637.8||637.9||637.8|1428
1655977010000|2022-06-23 09:36:50|638.1|637.9|638.6|638.3|638.6|638.3|638.1|637.8|3609
1655977030000|2022-06-23 09:37:10|638.7|638.4|639|638.6|639|638.6|638.7|638.4|5394
1655977040000|2022-06-23 09:37:20|638.9|638.5|639|638.5|639|638.5|638.9|638.4|0
1655977060000|2022-06-23 09:37:40||638.6||638.7||638.7||638.6|0
1655977070000|2022-06-23 09:37:50|638.9||638.9||638.9||638.9||0
1655977110000|2022-06-23 09:38:30|638.8|638.6|639|638.6|639|638.7|638.8|638.6|2146
1655977120000|2022-06-23 09:38:40|638.9||638.9||639||638.9||0
1655977140000|2022-06-23 09:39:00|638.8||638.8||638.8||638.8||0
1655977150000|2022-06-23 09:39:10|638.9||639||639||638.9||201
1655977170000|2022-06-23 09:39:30|639.1|638.7|639.2|639.1|639.2|639.1|639.1|638.7|22028
1655977180000|2022-06-23 09:39:40||639||639||639.1||639|721
1655977210000|2022-06-23 09:40:10|639.4|639.1|639.5|639|639.5|639.1|639.4|639|1211
1655977220000|2022-06-23 09:40:20|639.4||639.3||639.4||639.2||0
1655977230000|2022-06-23 09:40:30|639.2|638.8|639|638.7|639.2|638.8|638.9|638.6|443
1655977240000|2022-06-23 09:40:40|639.2|638.8|639.1|638.7|639.2|638.9|639.1|638.7|1614
1655977270000|2022-06-23 09:41:10|639|638.6|638.9|638.6|639|638.6|638.9|638.6|434
1655977280000|2022-06-23 09:41:20|639||639||639||639||0
1655977300000|2022-06-23 09:41:40||638.7||638.7||638.7||638.6|0
1655977310000|2022-06-23 09:41:50|638.9|638.6|639.4|639.1|639.4|639.1|638.9|638.5|2631
1655977320000|2022-06-23 09:42:00|639.5|639|639.4|639|639.5|639.2|639.4|639|0
1655977330000|2022-06-23 09:42:10||638.9||638.9||638.9||638.8|0
1655977340000|2022-06-23 09:42:20||639||639||639||639|0
1655977350000|2022-06-23 09:42:30|639.5|639.2|639.5|639.2|639.5|639.3|639.5|639|453
1655977380000|2022-06-23 09:43:00||639.3||639.3||639.3||639.3|0
1655977390000|2022-06-23 09:43:10|639.7|639.4|640.6|640.3|640.8|640.3|639.7|639.4|10091
1655977400000|2022-06-23 09:43:20|640.7||640.7||640.7||640.7||0
1655977430000|2022-06-23 09:43:50|640.9|640.4|641.1|640.5|641.1|640.5|640.9|640.4|0
1655977450000|2022-06-23 09:44:10|640.9|640.6|640.9|640.6|640.9|640.6|640.9|640.6|0
1655977480000|2022-06-23 09:44:40|640.8|640.5|640.4|640.2|640.8|640.5|640.4|640.2|1629
1655977490000|2022-06-23 09:44:50|640.5|640.3|640.7|640.3|640.7|640.4|640.5|640.3|162
1655977540000|2022-06-23 09:45:40||640.4||640.4||640.4||640.4|0
1655977550000|2022-06-23 09:45:50|640.6|640.3|640.7|640.3|640.7|640.3|640.6|640.3|0
1655977560000|2022-06-23 09:46:00|640.6||640.7||640.7||640.6||0
1655977620000|2022-06-23 09:47:00|640.5|640.2|640.4|640|640.6|640.2|640.3|639.7|1713
1655977630000|2022-06-23 09:47:10|640.3|639.9|640.2|639.8|640.3|639.9|640.1|639.7|563
1655977650000|2022-06-23 09:47:30|640.1|639.6|639.7|639.1|640.1|639.6|639.7|639.1|520
1655977660000|2022-06-23 09:47:40||639||639.1||639.1||638.9|0
1655977670000|2022-06-23 09:47:50|639.9|639.2|639.9|639.4|639.9|639.5|639.9|639.2|1435
1655977680000|2022-06-23 09:48:00|||||||||130
1655977690000|2022-06-23 09:48:10|639.8|639.3|639.5|639|639.8|639.3|639.5|639|1051
1655977700000|2022-06-23 09:48:20|639.4|638.9|639.2|638.7|639.4|638.9|639|638.6|0
1655977710000|2022-06-23 09:48:30|639.1|638.6|639.1|638.5|639.1|638.6|639.1|638.4|0
1655977720000|2022-06-23 09:48:40|639|638.6|638.9|638.4|639|638.6|638.8|638.3|56
1655977730000|2022-06-23 09:48:50|638.8|638.3|638.9|638.5|638.9|638.6|638.7|638.3|3367
1655977740000|2022-06-23 09:49:00|638.8|638.4|638.9|638.5|638.9|638.5|638.7|638.2|1532
1655977750000|2022-06-23 09:49:10|639.1|639|639.2|638.7|639.2|639|639|638.6|4200
1655977760000|2022-06-23 09:49:20|||||||||415
1655977800000|2022-06-23 09:50:00|639.3|638.8|639.8|639.2|639.8|639.4|639.3|638.8|5123
1655977810000|2022-06-23 09:50:10|639.7|639.3|639.5|639.2|639.7|639.3|639.5|639.2|0
1655977820000|2022-06-23 09:50:20|639.4|639|639.5|638.9|639.5|639|639.3|638.9|483
1655977840000|2022-06-23 09:50:40||639||639||639||639|0
1655977850000|2022-06-23 09:50:50|639.4|638.9|639.4|638.9|639.4|638.9|639.4|638.7|3950
1655977860000|2022-06-23 09:51:00|639.3|638.8|638.8|638.3|639.3|638.8|638.8|638.3|2564
1655977870000|2022-06-23 09:51:10|638.9|638.4|638.9|638.5|638.9|638.6|638.8|638.4|1560
1655977880000|2022-06-23 09:51:20|639|638.6|639.2|638.8|639.2|638.8|639|638.6|453
1655977890000|2022-06-23 09:51:30||638.9||638.9||638.9||638.9|0
1655977900000|2022-06-23 09:51:40||638.7||638.8||638.8||638.7|3273
1655977910000|2022-06-23 09:51:50|639.1|638.6|639|638.7|639.1|638.7|639|638.6|0
1655977920000|2022-06-23 09:52:00|638.9|638.5|639|638.7|639|638.7|638.9|638.5|0
1655977930000|2022-06-23 09:52:10|638.9|638.5|638.8|638.5|638.9|638.6|638.7|638.3|2986
1655977940000|2022-06-23 09:52:20|638.9|638.4|638.9|638.4|639|638.6|638.8|638.3|580
1655977950000|2022-06-23 09:52:30|639|638.5|639|638.5|639|638.5|639|638.5|0
1655977960000|2022-06-23 09:52:40|639.1|638.6|639.2|638.9|639.2|638.9|639.1|638.6|0
1655977990000|2022-06-23 09:53:10|639.1|638.7|639.2|638.7|639.2|638.7|639.1|638.7|700
1655978000000|2022-06-23 09:53:20|639.4|638.8|639.3|638.8|639.4|638.8|639.3|638.8|0
1655978020000|2022-06-23 09:53:40|639.4|638.9|639.6|638.9|639.6|638.9|639.4|638.9|0
1655978050000|2022-06-23 09:54:10|639.5|638.8|639.3|638.9|639.5|638.9|639.3|638.8|0
1655978080000|2022-06-23 09:54:40|639.2|638.7|638.9|638.7|639.2|638.7|638.9|638.4|434
1655978090000|2022-06-23 09:54:50||638.4||638.4||638.4||638.4|0
1655978120000|2022-06-23 09:55:20|638.8|638.3|638.9|638.6|638.9|638.6|638.8|638.1|408
1655978130000|2022-06-23 09:55:30|639|638.7|639.2|638.8|639.2|638.8|639|638.7|2677
1655978140000|2022-06-23 09:55:40||638.9||638.9||638.9||638.9|0
1655978150000|2022-06-23 09:55:50|639.4|639|640|639.5|640|639.5|639.4|639|1888
1655978180000|2022-06-23 09:56:20|640.1|639.6|640.2|639.6|640.2|639.6|640.1|639.6|0
1655978200000|2022-06-23 09:56:40||639.7||639.7||639.7||639.7|0
1655978240000|2022-06-23 09:57:20|640.1||640.1||640.1||640.1||0
1655978280000|2022-06-23 09:58:00|640|639.6|640.1|639.7|640.1|639.7|640|639.5|2360
1655978300000|2022-06-23 09:58:20|640|639.5|639.8|639.5|640|639.5|639.8|639.5|1341
1655978310000|2022-06-23 09:58:30|639.9|639.6|640|639.6|640|639.6|639.9|639.6|0
1655978360000|2022-06-23 09:59:20|639.9||639.9||639.9||639.9||0
1655978370000|2022-06-23 09:59:30|640||640||640||640||0
1655978380000|2022-06-23 09:59:40|639.9|639.5|639.6|639.2|639.9|639.5|639.6|639.1|591
1655978420000|2022-06-23 10:00:20|639.5|639.1|639.4|639.1|639.5|639.1|639.2|638.8|1223
1655978450000|2022-06-23 10:00:50|639.3||639.3||639.3||639.3||0
1655978460000|2022-06-23 10:01:00|639.2|638.9|639.3|638.9|639.3|638.9|639.2|638.8|3
1655978480000|2022-06-23 10:01:20|639.4|639|639.6|639.2|639.6|639.2|639.4|639|946
1655978490000|2022-06-23 10:01:30||639.1||639.1||639.1||639.1|0
1655978510000|2022-06-23 10:01:50||639||639.1||639.1||639|0
1655978550000|2022-06-23 10:02:30|639.5|639|639.5|639.1|639.5|639.1|639.5|638.8|2000
1655978570000|2022-06-23 10:02:50|639.4||639.4||639.4||639.4||0
1655978580000|2022-06-23 10:03:00|639.3|638.9|638.9|638.6|639.3|638.9|638.5|638.1|9596
1655978600000|2022-06-23 10:03:20|638.8|638.3|639|638.5|639|638.7|638.8|638.3|3464
1655978610000|2022-06-23 10:03:30|639.1|638.7|639.1|638.7|639.2|638.8|639.1|638.7|0
1655978620000|2022-06-23 10:03:40||638.8||638.7||638.8||638.7|0
1655978630000|2022-06-23 10:03:50|639|638.5|638.9|638.6|639|638.6|638.8|638.3|1520
1655978640000|2022-06-23 10:04:00|638.8|638.7|638.9|638.5|639|638.7|638.8|638.5|0
1655978650000|2022-06-23 10:04:10|639|638.6|638.9|638.6|639|638.6|638.8|638.6|2826
1655978660000|2022-06-23 10:04:20|638.8|638.3|638.8|638.4|638.8|638.6|638.7|638.2|1889
1655978670000|2022-06-23 10:04:30|638.9|638.5|638.9|638.6|638.9|638.6|638.8|638.5|583
1655978710000|2022-06-23 10:05:10|639|638.7|639|638.8|639|638.8|639|638.7|836
1655978720000|2022-06-23 10:05:20|639.1|638.9|639.3|638.8|639.3|638.9|639.1|638.8|953
1655978740000|2022-06-23 10:05:40|639.4||639.4||639.4||639.4||0
1655978760000|2022-06-23 10:06:00|639.5|638.9|639.5|639.1|639.7|639.1|639.5|638.9|0
1655978770000|2022-06-23 10:06:10|639.6||639.6||639.6||639.6||0
1655978780000|2022-06-23 10:06:20|639.7|639.2|639.7|639.2|639.7|639.2|639.7|639.2|0
1655978790000|2022-06-23 10:06:30|639.6|639.1|638.8|638.3|639.6|639.1|638.8|638.3|5238
1655978810000|2022-06-23 10:06:50||638.4||638.4||638.4||638.4|0
1655978820000|2022-06-23 10:07:00||638.3||638.3||638.3||638.3|72
1655978840000|2022-06-23 10:07:20||638.4||638.4||638.4||638.4|0
1655978880000|2022-06-23 10:08:00|638.9|638.5|639.3|638.7|639.3|638.9|638.9|638.5|1069
1655978890000|2022-06-23 10:08:10||638.8||638.8||638.8||638.8|0
1655978930000|2022-06-23 10:08:50|639.4|638.9|639.5|639.2|639.5|639.2|639.3|638.9|1785
1655978950000|2022-06-23 10:09:10|639.4|639|639.4|639|639.4|639|639.4|639|455
1655978960000|2022-06-23 10:09:20|639.5|639.1|639.6|639.1|639.6|639.1|639.5|639.1|0
1655978970000|2022-06-23 10:09:30|639.5|639|639.5|639|639.5|639|639.5|639|0
1655978980000|2022-06-23 10:09:40|639.4|638.9|639.2|638.7|639.4|638.9|639.2|638.6|492
1655978990000|2022-06-23 10:09:50|639.1|639|639.1|638.7|639.1|639|639.1|638.7|225
1655979000000|2022-06-23 10:10:00|639||639||639||639||0
1655979010000|2022-06-23 10:10:10|638.9|638.5|639|638.4|639|638.5|638.8|638.3|1232
1655979030000|2022-06-23 10:10:30||638.5||638.6||638.6||638.5|0
1655979040000|2022-06-23 10:10:40|639.1|638.7|639.3|638.9|639.3|639|639.1|638.7|2605
1655979060000|2022-06-23 10:11:00||638.8||638.8||638.9||638.8|0
1655979100000|2022-06-23 10:11:40||638.9||638.9||638.9||638.9|0
1655979110000|2022-06-23 10:11:50||638.8||638.8||638.8||638.8|0
1655979120000|2022-06-23 10:12:00|639.2||639.2||639.2||639.2||0
1655979130000|2022-06-23 10:12:10|639.3|638.9|639.8|639.2|639.8|639.2|639.3|638.9|1784
1655979140000|2022-06-23 10:12:20||639.3||639.2||639.4||639.1|440
1655979150000|2022-06-23 10:12:30|639.9|639.3|639.9|639.3|639.9|639.3|639.9|639.3|0
1655979170000|2022-06-23 10:12:50|640||640.1||640.1||640||0
1655979190000|2022-06-23 10:13:10|640||640||640||640||0
1655979200000|2022-06-23 10:13:20|639.9|639.4|639.9|639.4|639.9|639.4|639.9|639.4|0
1655979220000|2022-06-23 10:13:40|639.8|639.3|639.2|638.9|639.8|639.3|639.2|638.9|2973
1655979230000|2022-06-23 10:13:50|639.1|638.7|639.2|638.7|639.2|638.7|639.1|638.6|347
1655979240000|2022-06-23 10:14:00|639.3|638.8|639|638.7|639.3|638.8|639|638.7|0
1655979270000|2022-06-23 10:14:30|639.1|638.8|639|638.7|639.3|638.8|639|638.7|300
1655979280000|2022-06-23 10:14:40|638.7|638.5|639|638.7|639.2|638.7|638.7|638.4|5867
1655979320000|2022-06-23 10:15:20|639.1|638.8|639.4|639|639.4|639|639.1|638.8|903
1655979330000|2022-06-23 10:15:30||639.1||639.1||639.1||639.1|0
1655979370000|2022-06-23 10:16:10|639.3|638.9|639.4|639.1|639.4|639.1|639.1|638.9|1220
1655979380000|2022-06-23 10:16:20||639||638.9||639||638.9|0
1655979410000|2022-06-23 10:16:50||639||639||639||639|0
1655979430000|2022-06-23 10:17:10|639.3||639.3||639.3||639.3||0
1655979440000|2022-06-23 10:17:20|639.5||639.5||639.5||639.5||0
1655979460000|2022-06-23 10:17:40|639.6||639.6||639.6||639.6||0
1655979490000|2022-06-23 10:18:10||639.1||639.1||639.1||639.1|0
1655979500000|2022-06-23 10:18:20|639.5|639.2|639.5|639.2|639.5|639.2|639.4|639.2|0
1655979510000|2022-06-23 10:18:30|639.6|639|639.3|639|639.6|639|639.2|639|4
1655979520000|2022-06-23 10:18:40|639.4|639.1|639.5|639.1|639.5|639.1|639.4|639.1|0
1655979540000|2022-06-23 10:19:00|639.4|639|639.3|639|639.4|639|639.2|639|0
1655979550000|2022-06-23 10:19:10||638.9||638.9||638.9||638.9|0
1655979560000|2022-06-23 10:19:20|639.2|638.7|639|638.7|639.2|638.7|639|638.7|816
1655979580000|2022-06-23 10:19:40|639.1|638.8|639.2|638.8|639.2|638.8|639.1|638.8|0
1655979590000|2022-06-23 10:19:50||639||639||639||639|0
1655979600000|2022-06-23 10:20:00||638.8||638.8||638.8||638.8|0
1655979610000|2022-06-23 10:20:10|639.1|639|639.1|638.8|639.1|639|639.1|638.8|3
1655979620000|2022-06-23 10:20:20|639.2|638.9|639.2|639|639.2|639|639.2|638.9|680
1655979630000|2022-06-23 10:20:30||638.9||638.8||639||638.8|0
1655979670000|2022-06-23 10:21:10|639.1||639.2||639.2||639.1||0
1655979700000|2022-06-23 10:21:40|639.4|638.9|639.4|639.1|639.4|639.1|639.4|638.9|857
1655979710000|2022-06-23 10:21:50||639||639||639||639|0
1655979720000|2022-06-23 10:22:00|639.5|639.1|639.8|639.5|639.8|639.5|639.5|639.1|2717
1655979730000|2022-06-23 10:22:10|639.9|639.6|640.6|640.2|640.7|640.2|639.9|639.6|1969
1655979760000|2022-06-23 10:22:40|640.5|640.1|640.4|639.9|640.5|640.1|640.3|639.9|2188
1655979770000|2022-06-23 10:22:50||640.1||640.1||640.1||640.1|0
1655979780000|2022-06-23 10:23:00|640.3|639.9|640.3|639.8|640.4|639.9|640.3|639.8|403
1655979810000|2022-06-23 10:23:30|640.5|639.9|640.7|640.3|640.7|640.3|640.5|639.9|522
1655979820000|2022-06-23 10:23:40|640.6||640.7||640.7||640.6||0
1655979870000|2022-06-23 10:24:30|640.6|640.2|640.7|640.1|640.7|640.2|640.3|640.1|1778
1655979920000|2022-06-23 10:25:20|640.2|640.2|640.7|640.3|640.7|640.3|640.2|640.1|4534
1655979930000|2022-06-23 10:25:30|640.6||640.6||640.6||640.6||0
1655979940000|2022-06-23 10:25:40|640.5|640.2|640.6|640.1|640.6|640.2|640.5|640.1|932
1655979950000|2022-06-23 10:25:50|640.5|640|640.5|639.9|640.5|640|640.5|639.9|1000
1655979980000|2022-06-23 10:26:20||640||640||640||640|0
1655980020000|2022-06-23 10:27:00|640.6|640.1|640.6|640.3|640.6|640.3|640.6|640.1|453
1655980030000|2022-06-23 10:27:10|640.7|640.4|640.6|640.3|640.7|640.4|640.6|640.3|485
1655980050000|2022-06-23 10:27:30|640.7|640.4|640.7|640.4|640.8|640.5|640.7|640.4|90
1655980100000|2022-06-23 10:28:20|640.9|640.5|641|640.6|641|640.6|640.9|640.5|1
1655980150000|2022-06-23 10:29:10|641.2|640.7|641.1|640.7|641.2|640.9|640.9|640.7|9464
1655980170000|2022-06-23 10:29:30|641.2|640.8|641.3|640.8|641.3|640.8|641.2|640.8|0
1655980180000|2022-06-23 10:29:40|641.4||641.3||641.4||641.3||0
1655980190000|2022-06-23 10:29:50|641.2|640.7|641.1|640.7|641.2|640.7|641.1|640.7|0
1655980200000|2022-06-23 10:30:00|641.2|640.5|640.9|640.5|641.2|640.5|640.8|640.4|482
1655980220000|2022-06-23 10:30:20|640.8||640.7||640.8||640.7||80
1655980230000|2022-06-23 10:30:30|640.8||640.8||640.8||640.8||0
1655980240000|2022-06-23 10:30:40|640.7|640.4|640.2|639.6|640.7|640.4|640.2|639.6|1195
1655980250000|2022-06-23 10:30:50|640|639.7|640.9|640.6|640.9|640.6|640|639.7|11648
1655980270000|2022-06-23 10:31:10|640.8|640.4|640.8|640.6|640.9|640.8|640.7|640.2|3938
1655980280000|2022-06-23 10:31:20|640.7|640.4|640.7|640.4|640.9|640.4|640.7|640.4|1000
1655980290000|2022-06-23 10:31:30|640.6|640.2|640.5|639.9|640.6|640.2|640.5|639.9|934
1655980300000|2022-06-23 10:31:40||640||640||640||640|0
1655980320000|2022-06-23 10:32:00|640.4|639.9|640.3|639.9|640.4|639.9|640.3|639.9|870
1655980350000|2022-06-23 10:32:30|640.2|639.8|640.1|639.6|640.2|639.8|640.1|639.6|0
1655980400000|2022-06-23 10:33:20|640|639.7|640.4|640|640.5|640|639.9|639.7|14473
1655980410000|2022-06-23 10:33:30|640.3|639.8|640.3|639.8|640.3|640|640.3|639.8|2113
1655980420000|2022-06-23 10:33:40|640.2|639.9|640.2|639.8|640.2|639.9|640.1|639.8|294
1655980510000|2022-06-23 10:35:10|640|639.6|639.9|639.6|640|639.6|639.9|639.6|2422
1655980520000|2022-06-23 10:35:20|640|639.7|639.8|639.6|640|639.7|639.7|639.6|36076
1655980530000|2022-06-23 10:35:30|639.7|639.7|640.5|640.1|640.5|640.1|639.7|639.7|8883
1655980550000|2022-06-23 10:35:50||640||640||640||640|0
1655980560000|2022-06-23 10:36:00|640.4||640.3||640.4||640.2||0
1655980570000|2022-06-23 10:36:10|640.4||640.4||640.4||640.3||0
1655980580000|2022-06-23 10:36:20||640.1||640.1||640.1||640|0
1655980590000|2022-06-23 10:36:30|640.5|640.2|640.5|640.3|640.5|640.3|640.5|640.2|1039
1655980600000|2022-06-23 10:36:40|640.4|640.1|640.5|640.1|640.5|640.1|640.4|640.1|1128
1655980670000|2022-06-23 10:37:50|640.7|640.2|641.1|640.7|641.1|640.7|640.7|640.2|1542
1655980720000|2022-06-23 10:38:40|640.9|640.5|640.9|640.6|640.9|640.6|640.8|640.5|670
1655980730000|2022-06-23 10:38:50|641||641||641.1||641||0
1655980740000|2022-06-23 10:39:00||640.7||640.7||640.7||640.7|0
1655980850000|2022-06-23 10:40:50|641.1|640.8|641.1|640.8|641.2|641|641.1|640.8|1201
1655980860000|2022-06-23 10:41:00||640.7||640.7||640.7||640.7|0
1655980890000|2022-06-23 10:41:30|641||641||641||641||0
1655980940000|2022-06-23 10:42:20|640.9|640.6|640.8|640.6|640.9|640.6|640.8|640.6|836
1655980950000|2022-06-23 10:42:30|640.7|640.4|640.7|640.2|640.7|640.4|640.7|640.2|518
1655980960000|2022-06-23 10:42:40|640.6|640.1|640.6|640.1|640.6|640.1|640.6|640.1|0
1655981000000|2022-06-23 10:43:20||640.2||640.2||640.2||640.2|0
1655981090000|2022-06-23 10:44:50|640.5|640.1|641|640.6|641|640.7|640.5|640.1|4339
1655981100000|2022-06-23 10:45:00|641.1|640.7|641.2|640.7|641.2|640.7|641.1|640.7|450
1655981110000|2022-06-23 10:45:10|641.1||641.1||641.1||641.1||0
1655981120000|2022-06-23 10:45:20|641.2||641.2||641.2||641.2||0
1655981130000|2022-06-23 10:45:30||640.9||640.9||640.9||640.9|0
1655981180000|2022-06-23 10:46:20|641.3|641.1|641.9|641.5|641.9|641.6|641.3|641.1|903
1655981190000|2022-06-23 10:46:30|641.8|641.6|641.9|641.5|641.9|641.6|641.8|641.5|403
1655981200000|2022-06-23 10:46:40|642||642||642||642||0
1655981210000|2022-06-23 10:46:50||641.6||641.6||641.6||641.6|0
1655981230000|2022-06-23 10:47:10|641.9||642||642||641.9||350
1655981280000|2022-06-23 10:48:00|642.1|641.7|643.2|642.4|643.2|642.4|642.1|641.7|10648
1655981290000|2022-06-23 10:48:10|643.1|642.5|643|642.6|643.1|642.8|642.9|642.5|5370
1655981310000|2022-06-23 10:48:30|643.1|642.7|643.1|642.7|643.1|642.7|643.1|642.7|0
1655981340000|2022-06-23 10:49:00||642.8||642.8||642.8||642.8|0
1655981360000|2022-06-23 10:49:20|643.3|642.9|643.3|643.1|643.3|643.1|643.3|642.9|1058
1655981380000|2022-06-23 10:49:40||643||642.9||643||642.9|0
1655981390000|2022-06-23 10:49:50|643.6|643|643.8|643.3|643.8|643.3|643.6|643|1310
1655981400000|2022-06-23 10:50:00|643.7|643.2|643.7|643.2|643.8|643.2|643.7|643.2|0
1655981410000|2022-06-23 10:50:10|643.6||643.7||643.7||643.6||0
1655981420000|2022-06-23 10:50:20||643.3||643.3||643.3||643.3|0
1655981450000|2022-06-23 10:50:50|643.6|643.2|643.6|643.2|643.7|643.3|643.5|643.2|424
1655981460000|2022-06-23 10:51:00|643.7|643.3|643.7|643.2|643.7|643.4|643.7|643.2|0
1655981470000|2022-06-23 10:51:10|643.6|643.3|643.7|643.3|643.7|643.4|643.6|643.3|313
1655981490000|2022-06-23 10:51:30||643.2||643.2||643.2||643.2|0
1655981500000|2022-06-23 10:51:40|643.6|643|643|642.6|643.6|643|643|642.6|1888
1655981510000|2022-06-23 10:51:50|643.1||643.2||643.2||643.1||0
1655981520000|2022-06-23 10:52:00|643.3|642.7|643.3|642.9|643.5|642.9|643.3|642.7|0
1655981530000|2022-06-23 10:52:10||642.8||642.8||642.8||642.8|0
1655981560000|2022-06-23 10:52:40|643.2|642.7|643.2|643|643.4|643|643.2|642.7|0
1655981570000|2022-06-23 10:52:50|643.1|642.7|643.2|642.9|643.2|642.9|643.1|642.6|454
1655981580000|2022-06-23 10:53:00|643.4|643|643.5|642.9|643.5|643|643.4|642.9|648
1655981610000|2022-06-23 10:53:30|643.4||643.4||643.4||643.4||0
1655981620000|2022-06-23 10:53:40|643.3|642.8|642.8|642.3|643.3|642.8|642.6|642.1|1385
1655981650000|2022-06-23 10:54:10|642.7|642.4|642.7|642.4|642.7|642.4|642.7|642.4|0
1655981660000|2022-06-23 10:54:20|642.8|642.2|642.5|642.1|642.8|642.2|642.5|642.1|746
1655981670000|2022-06-23 10:54:30||642||641.9||642||641.9|0
1655981690000|2022-06-23 10:54:50|642.3||642.3||642.3||642.3||0
1655981700000|2022-06-23 10:55:00|642.2|642|642.3|642|642.3|642|642.2|642|1000
1655981710000|2022-06-23 10:55:10|642.4|642.1|642.8|642.2|642.8|642.2|642.4|642|526
1655981730000|2022-06-23 10:55:30||642.3||642.3||642.3||642.3|0
1655981760000|2022-06-23 10:56:00|642.9|642.4|642.9|642.5|642.9|642.5|642.9|642.4|1218
1655981780000|2022-06-23 10:56:20|643.1|642.7|643.2|642.8|643.2|642.8|643.1|642.7|64
1655981790000|2022-06-23 10:56:30||642.7||642.8||642.8||642.7|0
1655981840000|2022-06-23 10:57:20|643.1|642.7|642.9|642.6|643.1|642.7|642.8|642.6|1100
1655981850000|2022-06-23 10:57:30|643||643.1||643.1||643||0
1655981860000|2022-06-23 10:57:40|643.2||643.2||643.2||643.2||0
1655981910000|2022-06-23 10:58:30||642.7||642.7||642.7||642.7|0
1655981920000|2022-06-23 10:58:40|643.1|642.6|642.6|642.3|643.1|642.6|642.6|642.2|1584
1655981930000|2022-06-23 10:58:50|642.5|642.1|642.6|642|642.6|642.1|642.5|642|0
1655981950000|2022-06-23 10:59:10|642.5|642.2|642.5|642.2|642.5|642.2|642.5|642.2|0
1655981980000|2022-06-23 10:59:40|642.4|641.9|642|641.6|642.4|641.9|641.8|641.6|5398
1655982140000|2022-06-23 11:02:20|642.3|641.4|641.7|641.3|642.3|641.4|641.7|641.3|4000
1655982150000|2022-06-23 11:02:30|641.6|641.1|641.4|640.9|641.6|641.1|641.4|640.9|649
1655982160000|2022-06-23 11:02:40|641.3||641.3||641.3||641.3||0
1655982210000|2022-06-23 11:03:30|||||||||90
1655982270000|2022-06-23 11:04:30|641.5|641|641.1|640.6|641.5|641.1|641.1|640.5|3246
1655982280000|2022-06-23 11:04:40||640.5||640.5||640.5||640.5|0
1655982290000|2022-06-23 11:04:50|641|640.3|640.9|640.3|641|640.3|640.9|640.3|0
1655982300000|2022-06-23 11:05:00|640.8|640.2|640.4|640.2|640.8|640.2|640.4|640.2|106
1655982310000|2022-06-23 11:05:10|640.3|640|640.2|639.6|640.3|640|640.2|639.6|376
1655982320000|2022-06-23 11:05:20|640.1||640.1||640.2||640.1||422
1655982330000|2022-06-23 11:05:30||639.7||639.7||639.7||639.7|0
1655982350000|2022-06-23 11:05:50|640|639.6|640.1|639.7|640.1|639.7|639.8|639.6|14308
1655982360000|2022-06-23 11:06:00|640|639.6|640.1|639.6|640.1|639.8|640|639.6|429
1655982370000|2022-06-23 11:06:10|640|639.7|640.1|639.7|640.1|639.7|640|639.7|3441
1655982380000|2022-06-23 11:06:20||639.6||639.6||639.6||639.6|0
1655982400000|2022-06-23 11:06:40||639.7||639.7||639.7||639.7|0
1655982410000|2022-06-23 11:06:50|640.2|639.8|640.9|640.4|640.9|640.4|640.2|639.8|2587
1655982460000|2022-06-23 11:07:40|640.8|640.3|640.6|640|640.8|640.3|640.6|640|956
1655982470000|2022-06-23 11:07:50|640.5|639.9|640.3|639.7|640.5|639.9|640.3|639.7|0
1655982500000|2022-06-23 11:08:20|640.2||640.1||640.2||640.1||0
1655982520000|2022-06-23 11:08:40|||||||||165
1655982530000|2022-06-23 11:08:50||639.8||639.7||639.8||639.7|0
1655982560000|2022-06-23 11:09:20|640.2|639.8|640.2|639.9|640.2|640|640.2|639.8|979
1655982570000|2022-06-23 11:09:30|640.3|640|640.5|640.1|640.6|640.3|640.3|640|1282
1655982580000|2022-06-23 11:09:40|640.6||640.6||640.6||640.6||0
1655982590000|2022-06-23 11:09:50||640.2||640.1||640.2||640.1|0
1655982600000|2022-06-23 11:10:00|640.7|639.9|640.1|639.7|640.7|639.9|640.1|639.7|956
1655982610000|2022-06-23 11:10:10|640.2||640.2||640.2||640.2||0
1655982620000|2022-06-23 11:10:20|640.1|639.6|640.1|639.6|640.2|639.6|640.1|639.6|929
1655982650000|2022-06-23 11:10:50|640||640||640||640||27
1655982660000|2022-06-23 11:11:00|639.9||639.9||639.9||639.9||19
1655982670000|2022-06-23 11:11:10|639.8||639.9||639.9||639.8||18
1655982680000|2022-06-23 11:11:20|639.8|639.7|639.9|639.6|639.9|639.7|639.8|639.6|25997
1655982690000|2022-06-23 11:11:30|640|639.7|640.7|640.1|640.7|640.1|639.9|639.7|1700
1655982700000|2022-06-23 11:11:40|640.8|640.2|640.9|640.3|640.9|640.3|640.8|640.2|0
1655982710000|2022-06-23 11:11:50|641|640.4|641.1|640.4|641.1|640.4|641|640.4|0
1655982730000|2022-06-23 11:12:10|640.9|640.3|640.9|640.5|640.9|640.5|640.9|640.3|0
1655982750000|2022-06-23 11:12:30|640.8|640.3|640.6|640.3|640.8|640.3|640.5|640.3|1120
1655982790000|2022-06-23 11:13:10|640.7|640.4|641.1|640.7|641.1|640.7|640.7|640.4|907
1655982820000|2022-06-23 11:13:40|641||641.1||641.1||641||0
1655982870000|2022-06-23 11:14:30|641.2|640.8|641.5|640.9|641.5|641|641.2|640.8|883
1655982890000|2022-06-23 11:14:50|641.4|641|641.4|640.8|641.4|641|641.1|640.7|843
1655982940000|2022-06-23 11:15:40|641.5|640.9|641.5|641.1|641.5|641.1|641.5|640.9|120
1655982950000|2022-06-23 11:15:50|641.6||641.6||641.6||641.6||0
1655982960000|2022-06-23 11:16:00|641.7|641.2|641.7|641.4|641.7|641.4|641.7|641.2|0
1655982970000|2022-06-23 11:16:10|641.6|641.3|641.2|640.9|641.6|641.3|641.2|640.9|2094
1655982980000|2022-06-23 11:16:20|641.3||641.2||641.3||641.2||0
1655983010000|2022-06-23 11:16:50|640.9|640.7|641.9|641.3|641.9|641.3|640.9|640.6|3458
1655983030000|2022-06-23 11:17:10|641.8|641.4|641.8|641.3|641.8|641.4|641.8|641.3|3500
1655983040000|2022-06-23 11:17:20|641.9||641.9||641.9||641.9||0
1655983070000|2022-06-23 11:17:50||641.4||641.5||641.5||641.4|0
1655983080000|2022-06-23 11:18:00|641.8|641.3|641.7|641.2|641.8|641.3|641.7|641.2|1184
1655983120000|2022-06-23 11:18:40||641.3||641.3||641.3||641.3|6
1655983130000|2022-06-23 11:18:50||641.2||641.2||641.2||641.2|0
1655983140000|2022-06-23 11:19:00|641.9|641.3|642|641.6|642|641.7|641.9|641.3|4799
1655983150000|2022-06-23 11:19:10|641.9||642||642||641.9||0
1655983160000|2022-06-23 11:19:20|641.9||642||642||641.9||0
1655983170000|2022-06-23 11:19:30|641.9||641.9||641.9||641.8||32
1655983180000|2022-06-23 11:19:40|641.8|641.4|641.9|641.6|641.9|641.6|641.8|641.4|909
1655983190000|2022-06-23 11:19:50|641.8|641.4|641.9|641.4|641.9|641.4|641.8|641.4|211
1655983200000|2022-06-23 11:20:00|641.8||641.7||641.8||641.7||80
1655983210000|2022-06-23 11:20:10|641.8|641.5|641.8|641.4|642|641.5|641.8|641.4|29
1655983220000|2022-06-23 11:20:20||641.5||641.4||641.5||641.4|0
1655983240000|2022-06-23 11:20:40|641.7|641.5|641.8|641.4|641.8|641.5|641.7|641.4|68
1655983260000|2022-06-23 11:21:00|641.9|641.5|642|641.7|642|641.8|641.8|641.5|3653
1655983270000|2022-06-23 11:21:10|642.2|641.8|642.5|641.9|642.7|642|642.2|641.8|541
1655983280000|2022-06-23 11:21:20|642.4|641.8|642.4|641.8|642.4|641.8|642.4|641.8|0
1655983370000|2022-06-23 11:22:50|642.3|641.6|642|641.6|642.3|641.8|641.8|641.6|1086
1655983400000|2022-06-23 11:23:20||641.7||641.7||641.7||641.7|0
1655983430000|2022-06-23 11:23:50|642.2|641.8|642.3|641.8|642.3|642|642|641.8|2843
1655983440000|2022-06-23 11:24:00||641.7||641.8||641.8||641.7|0
1655983450000|2022-06-23 11:24:10||641.9||641.9||641.9||641.9|0
1655983460000|2022-06-23 11:24:20||642||642||642||642|0
1655983510000|2022-06-23 11:25:10|642.2|641.7|641.9|641.6|642.2|641.7|641.8|641.5|787
1655983520000|2022-06-23 11:25:20|641.8||641.9||641.9||641.8||0
1655983540000|2022-06-23 11:25:40|||||||||379
1655983600000|2022-06-23 11:26:40|642|641.7|642.3|641.9|642.3|641.9|642|641.7|3484
1655983640000|2022-06-23 11:27:20|642.2|641.8|641.9|641.3|642.2|641.8|641.9|641.3|908
1655983650000|2022-06-23 11:27:30||641.5||641.5||641.5||641.5|0
1655983660000|2022-06-23 11:27:40|642|641.6|642|641.6|642|641.6|642|641.6|0
1655983690000|2022-06-23 11:28:10||641.7||641.7||641.7||641.7|0
1655983710000|2022-06-23 11:28:30||641.6||641.6||641.6||641.6|0
1655983730000|2022-06-23 11:28:50||641.7||641.7||641.8||641.7|0
1655983740000|2022-06-23 11:29:00|642.1|641.8|642.5|641.9|642.5|641.9|642.1|641.8|453
1655983760000|2022-06-23 11:29:20||642||642||642||642|0
1655983770000|2022-06-23 11:29:30|642.7|642.1|642.9|642.6|643.1|642.6|642.7|642.1|4069
1655983780000|2022-06-23 11:29:40|643.1|642.7|643|642.4|643.1|642.7|643|642.4|1332
1655983790000|2022-06-23 11:29:50|642.9|642.5|642.9|642.4|642.9|642.8|642.8|642.4|689
1655983800000|2022-06-23 11:30:00|642.8||642.8||642.8||642.8||0
1655983810000|2022-06-23 11:30:10|642.9||642.9||642.9||642.9||0
1655983830000|2022-06-23 11:30:30||642.8||642.8||642.8||642.8|6000
1655983840000|2022-06-23 11:30:40|643||643||643||643||2253
1655983850000|2022-06-23 11:30:50|643.1|642.9|643.1|642.9|643.1|642.9|643.1|642.8|194
1655983870000|2022-06-23 11:31:10|643|642.8|643|642.5|643|642.8|642.9|642.5|628
1655983880000|2022-06-23 11:31:20|643.1||643.1||643.1||643.1||0
1655983890000|2022-06-23 11:31:30||642.7||642.7||642.7||642.7|0
1655983980000|2022-06-23 11:33:00|643.2|642.8|643.3|643.1|643.3|643.1|643.2|642.8|2149
1655983990000|2022-06-23 11:33:10|643.2|642.9|643.3|642.9|643.3|643.1|643.1|642.8|1548
1655984020000|2022-06-23 11:33:40|643.2|642.7|643|642.8|643.2|642.8|642.9|642.3|2052
1655984040000|2022-06-23 11:34:00|642.9||643||643||642.9||382
1655984050000|2022-06-23 11:34:10|643.1||643||643.1||643||0
1655984060000|2022-06-23 11:34:20|642.9||643||643||642.9||0
1655984070000|2022-06-23 11:34:30|642.9|642.5|642.8|642.3|642.9|642.5|642.8|642.3|141
1655984090000|2022-06-23 11:34:50|642.9|642.5|642.7|642.5|642.9|642.5|642.7|642.5|0
1655984110000|2022-06-23 11:35:10|642.5|642.3|642.6|642.2|642.7|642.4|642.5|642.2|1349
1655984120000|2022-06-23 11:35:20|642|641.9|642.6|642.1|642.6|642.3|642|641.9|14945
1655984150000|2022-06-23 11:35:50||642.2||642.2||642.2||642.2|0
1655984180000|2022-06-23 11:36:20|642.7|642.3|643.2|642.8|643.2|642.8|642.7|642.3|1424
1655984190000|2022-06-23 11:36:30|643.1||643.1||643.1||643.1||0
1655984200000|2022-06-23 11:36:40|643.2||643.1||643.2||643.1||0
1655984220000|2022-06-23 11:37:00|643||643.1||643.1||643||0
1655984230000|2022-06-23 11:37:10|643||643||643||643||0
1655984240000|2022-06-23 11:37:20|642.9|642.6|642.6|642.2|642.9|642.6|642.6|642.2|857
1655984250000|2022-06-23 11:37:30|642.7|642.3|642.8|642.3|642.9|642.5|642.7|642.2|1984
1655984290000|2022-06-23 11:38:10|642.7||642.7||642.7||642.7||0
1655984300000|2022-06-23 11:38:20|642.8|642.4|643.1|642.7|643.1|642.8|642.8|642.4|6021
1655984330000|2022-06-23 11:38:50|643||643.2||643.2||643||0
1655984340000|2022-06-23 11:39:00|643.1|642.8|643|642.5|643.1|642.8|643|642.5|758
1655984350000|2022-06-23 11:39:10|643.1||643||643.1||643||0
1655984370000|2022-06-23 11:39:30|642.9|642.4|642.6|642.4|642.9|642.4|642.6|642.2|0
1655984380000|2022-06-23 11:39:40|642.7|642.5|642.9|642.5|642.9|642.5|642.6|642.5|609
1655984400000|2022-06-23 11:40:00|642.8|642.6|643|642.6|643.1|642.6|642.8|642.6|2126
1655984420000|2022-06-23 11:40:20|642.9||642.9||642.9||642.8||0
1655984430000|2022-06-23 11:40:30|642.8|642.5|642.9|642.4|642.9|642.5|642.6|642.4|2174
1655984440000|2022-06-23 11:40:40|643|642.6|643|642.5|643.1|642.6|643|642.5|0
1655984520000|2022-06-23 11:42:00||642.6||642.7||642.7||642.5|0
1655984530000|2022-06-23 11:42:10|642.9|642.5|643.9|643.7|643.9|643.7|642.7|642.4|14588
1655984540000|2022-06-23 11:42:20|643.8|643.6|643.7|643.3|643.8|643.6|643.6|643.2|1748
1655984550000|2022-06-23 11:42:30|643.6|643.1|643.5|643.1|643.6|643.2|643|642.5|3886
1655984560000|2022-06-23 11:42:40|643.6||643.6||643.6||643.6||0
1655984580000|2022-06-23 11:43:00|643.5|643|643|642.4|643.5|643|642.8|642.3|1639
1655984590000|2022-06-23 11:43:10|642.9|642.5|642.8|642.4|643|642.5|642.7|642.4|320
1655984600000|2022-06-23 11:43:20|642.9|642.2|642.6|642.2|642.9|642.2|642.6|642.2|283
1655984610000|2022-06-23 11:43:30|642.7|642.3|642.8|642.3|642.8|642.3|642.7|642.3|260
1655984630000|2022-06-23 11:43:50|642.7|642.2|642.5|642.3|642.7|642.3|642.4|642|795
1655984640000|2022-06-23 11:44:00|642.7|642.4|642.8|642.4|642.8|642.4|642.7|642.4|1
1655984650000|2022-06-23 11:44:10|642.9||643.1||643.1||642.9||0
1655984660000|2022-06-23 11:44:20|643.2|642.5|643.2|642.9|643.3|642.9|643.2|642.5|0
1655984670000|2022-06-23 11:44:30|643.3|642.8|643.3|642.8|643.3|642.8|643.2|642.8|1000
1655984680000|2022-06-23 11:44:40|643.5|643|643.7|643.2|643.7|643.2|643.5|643|1245
1655984690000|2022-06-23 11:44:50||643.3||643.3||643.3||643.3|0
1655984700000|2022-06-23 11:45:00|643.6|643.1|643.6|643.1|643.6|643.1|643.3|642.9|1882
1655984710000|2022-06-23 11:45:10|643.7||643.7||643.7||643.7||0
1655984760000|2022-06-23 11:46:00|643.6||643.3||643.6||643.3||0
1655984770000|2022-06-23 11:46:10||642.9||642.9||642.9||642.9|765
1655984780000|2022-06-23 11:46:20|643.5|643.1|643.5|643.4|643.5|643.4|643.5|643.1|961
1655984790000|2022-06-23 11:46:30|643.6||643.6||643.6||643.6||0
1655984840000|2022-06-23 11:47:20|643.7|643.5|643.6|643.5|643.7|643.6|643.6|643.4|2126
1655984850000|2022-06-23 11:47:30|643.7||643.7||643.7||643.6||0
1655984890000|2022-06-23 11:48:10|643.8|643.6|643.8|643.4|644.3|644.1|643.7|643.4|10183
1655984900000|2022-06-23 11:48:20|643.9|643.5|644.1|643.6|644.1|643.6|643.9|643.5|1
1655984910000|2022-06-23 11:48:30|644.2|643.7|643.5|643|644.3|643.9|643.5|642.9|1294
1655984920000|2022-06-23 11:48:40|643.6|643.1|643.6|643.1|643.6|643.1|643.5|643.1|0
1655984940000|2022-06-23 11:49:00|643.5||643.5||643.5||643.5||0
1655984950000|2022-06-23 11:49:10|643.4||643.4||643.5||643.3||0
1655984960000|2022-06-23 11:49:20|643.5||643.5||643.6||643.5||0
1655984970000|2022-06-23 11:49:30|643.4||643.4||643.6||643.4||0
1655984980000|2022-06-23 11:49:40|643.3||643.6||643.6||643.3||0
1655984990000|2022-06-23 11:49:50|643.5||643.5||643.5||643.5||0
1655985010000|2022-06-23 11:50:10|643.4|643.2|643.5|643.2|643.5|643.2|643.4|643.2|0
1655985020000|2022-06-23 11:50:20|643.7|643.3|644.1|643.5|644.1|643.5|643.7|643.3|6465
1655985060000|2022-06-23 11:51:00|644.3|643.6|644|643.7|644.3|643.9|644|643.6|271
1655985070000|2022-06-23 11:51:10|644.1||644.1||644.1||644.1||0
1655985090000|2022-06-23 11:51:30|643.7|643.6|643.9|643.7|644.1|643.8|643.7|643.4|10246
1655985100000|2022-06-23 11:51:40|643.8|643.5|643.6|643.3|643.8|643.5|643.6|643.1|441
1655985140000|2022-06-23 11:52:20|643.5|642.8|643.3|642.8|643.5|642.8|643.1|642.7|5000
1655985170000|2022-06-23 11:52:50|643.4|642.9|643.4|642.9|643.4|642.9|643.4|642.9|0
1655985180000|2022-06-23 11:53:00|643.3|642.8|643.3|642.8|643.3|642.8|643.3|642.8|0
1655985190000|2022-06-23 11:53:10|643.5|642.9|643.3|642.9|643.5|643.1|643.3|642.9|910
1655985210000|2022-06-23 11:53:30|643.5|643|643.5|643|643.5|643|643.5|643|1175
1655985220000|2022-06-23 11:53:40|643.6|643.1|643.7|643.1|643.7|643.1|643.6|643.1|0
1655985230000|2022-06-23 11:53:50|643.6||643.5||643.6||643.5||0
1655985240000|2022-06-23 11:54:00|643.4|643|643.3|642.9|643.4|643|643.2|642.8|216
1655985250000|2022-06-23 11:54:10|643.4||643.3||643.4||643.3||0
1655985290000|2022-06-23 11:54:50||643||643||643||643|0
1655985310000|2022-06-23 11:55:10|643.2|642.9|643.3|642.9|643.3|642.9|643.1|642.9|711
1655985330000|2022-06-23 11:55:30|643.2|642.7|642.9|642.5|643.2|642.7|642.9|642.5|423
1655985340000|2022-06-23 11:55:40||642.3||642.3||642.3||642.3|0
1655985350000|2022-06-23 11:55:50||642.4||642.4||642.4||642.4|6
1655985360000|2022-06-23 11:56:00|642.8|642.3|642.8|642.3|642.8|642.3|642.8|642.3|0
1655985370000|2022-06-23 11:56:10|642.7|642.1|642.7|642.2|642.7|642.2|642.5|642.1|337
1655985380000|2022-06-23 11:56:20|642.6|642.1|642.3|641.9|642.6|642.1|642.3|641.9|438
1655985390000|2022-06-23 11:56:30||641.8||641.8||641.8||641.8|0
1655985430000|2022-06-23 11:57:10|642.4|642|642.6|642|642.6|642|642.4|642|0
1655985440000|2022-06-23 11:57:20|642.5||642.5||642.6||642.4||0
1655985450000|2022-06-23 11:57:30|642.6|642.1|642.5|642.1|642.6|642.1|642.5|642.1|0
1655985460000|2022-06-23 11:57:40|642.6|642|642.5|642|642.6|642|642.5|642|0
1655985470000|2022-06-23 11:57:50||642.2||642.2||642.2||642.2|0
1655985580000|2022-06-23 11:59:40|642.4|641.9|642.5|642.3|642.5|642.3|642.4|641.9|2755
1655985590000|2022-06-23 11:59:50|642.6|642.4|642.7|642.3|642.7|642.4|642.5|642.3|1789
1655985600000|2022-06-23 12:00:00|642.8|642.4|643|642.4|643|642.4|642.8|642.4|0
1655985610000|2022-06-23 12:00:10|642.9|642.3|642.9|642.3|642.9|642.3|642.9|642.3|0
1655985630000|2022-06-23 12:00:30||642.5||642.5||642.5||642.5|0
1655985640000|2022-06-23 12:00:40|642.8||642.7||642.8||642.7||0
1655985650000|2022-06-23 12:00:50|||||||||200
1655985670000|2022-06-23 12:01:10|642.6|642.3|642.7|642.3|642.7|642.4|642.5|642.3|858
1655985680000|2022-06-23 12:01:20||642.4||642.6||642.6||642.4|0
1655985700000|2022-06-23 12:01:40|642.8||642.8||642.8||642.8||0
1655985710000|2022-06-23 12:01:50|642.9|642.5|642.9|642.5|642.9|642.5|642.9|642.5|150
1655985720000|2022-06-23 12:02:00|642.7||642.7||642.7||642.7||0
1655985750000|2022-06-23 12:02:30|642.9|642.6|643|642.7|643|642.9|642.9|642.6|763
1655985780000|2022-06-23 12:03:00|642.9|642.6|642.7|642.5|642.9|642.6|642.7|642.5|1219
1655985790000|2022-06-23 12:03:10|642.6|642.3|642.6|642.3|642.6|642.3|642.6|642.1|0
1655985800000|2022-06-23 12:03:20|642.5|642.1|642.3|642.1|642.5|642.1|642.3|641.9|161
1655985810000|2022-06-23 12:03:30|642.4||642.4||642.4||642.4||0
1655985820000|2022-06-23 12:03:40|642.5|642.2|642.5|642.2|642.6|642.2|642.5|642.2|0
1655985830000|2022-06-23 12:03:50|642.6||642.5||642.6||642.5||0
1655985840000|2022-06-23 12:04:00|642.4|642.1|642.3|642.1|642.4|642.1|642.2|642.1|581
1655985850000|2022-06-23 12:04:10|642.2|642|642.2|642|642.2|642|642.1|642|475
1655985870000|2022-06-23 12:04:30|642.1|641.9|642.1|641.9|642.1|641.9|642.1|641.9|482
1655985880000|2022-06-23 12:04:40|642.2|641.7|642|641.7|642.2|641.7|641.5|641.3|12293
1655985890000|2022-06-23 12:04:50|641.9||641.9||641.9||641.9||0
1655985940000|2022-06-23 12:05:40|641.8||641.9||641.9||641.8||2
1655985950000|2022-06-23 12:05:50|641.8|641.5|641.8|641.5|642.1|641.7|641.7|641.5|3795
1655985960000|2022-06-23 12:06:00|641.7||641.7||641.7||641.7||0
1655985970000|2022-06-23 12:06:10|641.6|641.4|641.1|640.8|641.7|641.4|641.1|640.7|1317
1655985980000|2022-06-23 12:06:20|641|640.6|640.9|640.5|641|640.6|640.9|640.5|442
1655985990000|2022-06-23 12:06:30|640.8|640.4|640.6|640.2|640.8|640.4|640.6|640.1|1408
1655986010000|2022-06-23 12:06:50||640.1||640.1||640.1||640.1|970
1655986030000|2022-06-23 12:07:10|640.5||640.5||640.5||640.5||0
1655986040000|2022-06-23 12:07:20|640.3||640.3||640.3||640.3||0
1655986060000|2022-06-23 12:07:40|640.2|639.9|640.2|639.8|640.2|639.9|640.2|639.7|402
1655986080000|2022-06-23 12:08:00|640.3|639.9|640.3|640|640.3|640.1|640.3|639.9|1003
1655986090000|2022-06-23 12:08:10||639.9||639.8||639.9||639.8|0
1655986120000|2022-06-23 12:08:40|639.6|639.5|640|639.6|640.3|639.6|639.6|639.3|6000
1655986130000|2022-06-23 12:08:50|||||||||6
1655986140000|2022-06-23 12:09:00|639.9|639.4|639.7|639.3|639.9|639.4|639.7|639.3|1500
1655986160000|2022-06-23 12:09:20|639.3|639.2|639.7|639.3|639.7|639.3|639.3|639.2|3723
1655986170000|2022-06-23 12:09:30||639.2||639.4||639.4||639.2|0
1655986210000|2022-06-23 12:10:10|639.6||639.6||639.6||639.6||0
1655986230000|2022-06-23 12:10:30|639.5|639.2|639.3|638.9|639.5|639.2|639.3|638.7|1330
1655986240000|2022-06-23 12:10:40|639.2|638.8|639.2|638.6|639.2|638.8|639.2|638.5|0
1655986260000|2022-06-23 12:11:00|639.1|638.7|639.1|638.7|639.1|638.7|639.1|638.7|0
1655986280000|2022-06-23 12:11:20||638.8||638.7||638.9||638.7|421
1655986290000|2022-06-23 12:11:30|639|638.5|638.8|638.3|639|638.5|638.8|638.1|4517
1655986320000|2022-06-23 12:12:00||638.5||638.5||638.5||638.5|0
1655986330000|2022-06-23 12:12:10|638.9|638.7|638.9|638.5|638.9|638.7|638.7|638.5|185
1655986350000|2022-06-23 12:12:30||638.6||638.6||638.6||638.6|0
1655986360000|2022-06-23 12:12:40|639|638.8|639.8|639.5|640|639.6|638.8|638.6|19889
1655986370000|2022-06-23 12:12:50|639.7|639.4|639.6|639.2|639.7|639.4|639.4|639.2|2700
1655986380000|2022-06-23 12:13:00||639.1||639.1||639.1||639.1|0
1655986450000|2022-06-23 12:14:10|639.5|639|639.1|638.8|639.5|639.1|639.1|638.8|3474
1655986460000|2022-06-23 12:14:20|639||639||639||639||0
1655986500000|2022-06-23 12:15:00||638.9||638.8||638.9||638.8|49
1655986510000|2022-06-23 12:15:10|638.9|638.7|638.9|638.6|638.9|638.7|638.9|638.6|500
1655986520000|2022-06-23 12:15:20|639||639||639||639||150
1655986530000|2022-06-23 12:15:30|639.1|638.7|639.6|639.1|639.7|639.2|639.1|638.7|2982
1655986540000|2022-06-23 12:15:40||639.2||639.2||639.2||639.2|150
1655986550000|2022-06-23 12:15:50|639.5||639.5||639.5||639.5||0
1655986560000|2022-06-23 12:16:00|639.4|639|639.3|639|639.4|639|639.3|639|1175
1655986570000|2022-06-23 12:16:10|639.2|638.6|639|638.6|639.2|638.7|639|638.3|3332
1655986580000|2022-06-23 12:16:20|638.9|638.8|638.9|638.5|639|638.8|638.8|638.2|16242
1655986590000|2022-06-23 12:16:30|638.8||638.9||638.9||638.8||0
1655986620000|2022-06-23 12:17:00||638.7||638.7||638.7||638.7|0
1655986630000|2022-06-23 12:17:10|639|638.9|639.3|639.1|639.5|639.1|639|638.8|40441
1655986640000|2022-06-23 12:17:20|639.5|639.2|640|639.7|640.1|640|639.5|639.2|24000
1655986650000|2022-06-23 12:17:30||639.9||639.9||639.9||639.9|0
1655986660000|2022-06-23 12:17:40|640.1|640|640.2|640|640.2|640|640.1|640|425
1655986670000|2022-06-23 12:17:50|640.3||640.4||640.4||640.3||0
1655986690000|2022-06-23 12:18:10|640.2|639.9|639.7|639.3|640.2|640|639.7|639.3|3548
1655986700000|2022-06-23 12:18:20|639.6|638.9|639|638.9|639.6|639|638.5|637.8|18871
1655986710000|2022-06-23 12:18:30|638.9|638.8|639.6|639.3|639.7|639.4|638.9|638.5|26637
1655986740000|2022-06-23 12:19:00|639.5|639.2|639.6|639.4|639.6|639.4|639.3|639.2|1111
1655986750000|2022-06-23 12:19:10|639.5|639.1|639.3|639|639.5|639.1|639.2|638.9|21639
1655986810000|2022-06-23 12:20:10|639.2|638.9|638|637.7|639.2|638.9|638|637.3|2839
1655986820000|2022-06-23 12:20:20|638.2||638||638.2||638||0
1655986830000|2022-06-23 12:20:30|637.7|637.4|637.7|637.4|637.7|637.5|636.7|636.5|37793
1655986840000|2022-06-23 12:20:40||637.3||637.2||637.3||637.2|663
1655986850000|2022-06-23 12:20:50|637.6|637.1|637.6|637.2|637.6|637.2|637.6|636.9|0
1655986860000|2022-06-23 12:21:00|637.5|637.1|636.8|636.4|637.5|637.1|636.3|636.1|39036
1655986870000|2022-06-23 12:21:10|636.9|636.5|637.4|637.1|637.4|637.1|636.8|636.5|9152
1655986880000|2022-06-23 12:21:20|637.3|637.3|637.1|636.8|637.4|637.3|637.1|636.8|474
1655986890000|2022-06-23 12:21:30|636.9|636.7|636.8|636.5|636.9|636.7|636.8|636.5|402
1655986900000|2022-06-23 12:21:40||636.3||636.3||636.3||636.3|0
1655986920000|2022-06-23 12:22:00|636.7|636.1|636.2|635.8|636.7|636.3|636.2|635.7|2167
1655986930000|2022-06-23 12:22:10|636.1||636.2||636.2||636.1||871
1655986940000|2022-06-23 12:22:20|636.1|635.7|635.9|635.4|636.1|635.7|635.8|635.3|1856
1655986950000|2022-06-23 12:22:30|635.8||635.8||635.8||635.8||0
1655986980000|2022-06-23 12:23:00|635.7||635.7||635.7||635.7||937
1655986990000|2022-06-23 12:23:10|635.6|635.3|636.1|635.7|636.1|635.7|635.5|635.1|8209
1655987000000|2022-06-23 12:23:20|636.2|635.8|636.3|635.8|636.4|636|636.2|635.8|0
1655987020000|2022-06-23 12:23:40||635.7||635.7||635.7||635.7|0
1655987030000|2022-06-23 12:23:50|636.2||636.1||636.2||636.1||0
1655987040000|2022-06-23 12:24:00|636.2||636.2||636.2||636.2||0
1655987050000|2022-06-23 12:24:10|636.1||636.1||636.1||636.1||0
1655987080000|2022-06-23 12:24:40|636|635.6|635.7|635.2|636|635.6|635.7|635.2|879
1655987090000|2022-06-23 12:24:50|635.6||635.5||635.6||635.5||0
1655987100000|2022-06-23 12:25:00|635.4|635.1|635.2|635|635.5|635.2|635.2|635|1958
1655987110000|2022-06-23 12:25:10|635.1|634.7|635.1|634.5|635.1|634.7|635.1|634.5|566
1655987120000|2022-06-23 12:25:20|635|634.3|634.8|634.1|635|634.3|634.8|634|0
1655987130000|2022-06-23 12:25:30|634.7|634|634.2|633.8|634.7|634.2|634.2|633.8|5409
1655987170000|2022-06-23 12:26:10|634.1|633.9|634|633.7|634.1|633.9|633.9|633.1|8282
1655987180000|2022-06-23 12:26:20|634.1|633.5|633.9|633.4|634.1|633.5|633.9|633.1|200
1655987190000|2022-06-23 12:26:30|633.8|633.3|633.8|633.4|633.8|633.4|633.7|633|200
1655987200000|2022-06-23 12:26:40|633.7|633.2|633.6|633.1|633.7|633.2|633.6|633.1|952
1655987210000|2022-06-23 12:26:50|633.5|633|633.6|633.1|633.6|633.2|633.2|632.6|5370
1655987220000|2022-06-23 12:27:00|633.7|633.2|633.9|633.5|633.9|633.5|633.7|633.2|200
1655987230000|2022-06-23 12:27:10|634.1|633.6|634.1|633.8|634.1|633.8|634.1|633.6|680
1655987240000|2022-06-23 12:27:20||633.9||633.9||633.9||633.9|266
1655987250000|2022-06-23 12:27:30|634.3|634|634.5|634.2|634.6|634.2|634.3|634|177
1655987270000|2022-06-23 12:27:50||634.3||634.3||634.3||634.3|0
1655987280000|2022-06-23 12:28:00|634.4|634.2|634.3|634.2|634.5|634.2|634.3|634|3112
1655987290000|2022-06-23 12:28:10||634.1||633.7||634.1||633.7|403
1655987300000|2022-06-23 12:28:20|634|633.5|633.8|633.4|634|633.5|633.8|633.4|1209
1655987310000|2022-06-23 12:28:30|633.7|633.3|633.7|633|633.7|633.4|633.7|633|0
1655987320000|2022-06-23 12:28:40|633.6|632.9|633.7|633.4|633.7|633.4|633.4|632.6|9819
1655987350000|2022-06-23 12:29:10||633.3||633.4||633.4||633.2|0
1655987380000|2022-06-23 12:29:40||633.5||633.4||633.5||633.4|1222
1655987400000|2022-06-23 12:30:00|633.8|633.5|634.1|633.7|634.5|633.7|633.8|633.5|5842
1655987420000|2022-06-23 12:30:20|634.2|633.8|634|633.8|634.2|633.8|634|633.5|3850
1655987430000|2022-06-23 12:30:30|634.2|633.9|634.2|633.8|634.2|633.9|634.2|633.8|1893
1655987450000|2022-06-23 12:30:50|634.3|633.9|634.5|634|634.5|634|634.3|633.9|1335
1655987460000|2022-06-23 12:31:00|634.6|634.2|634.5|634.3|634.8|634.3|634.5|634.2|601
1655987470000|2022-06-23 12:31:10|634.7|634.4|634.8|634.3|634.8|634.4|634.7|634.3|4248
1655987480000|2022-06-23 12:31:20|634.5||634.5||634.5||634.5||0
1655987490000|2022-06-23 12:31:30|634.8|634.4|635|634.4|635|634.4|634.8|634.4|100
1655987500000|2022-06-23 12:31:40||634.5||634.5||634.5||634.5|0
1655987510000|2022-06-23 12:31:50|635.1|634.6|635.1|634.8|635.1|634.8|635.1|634.6|0
1655987580000|2022-06-23 12:33:00|635|634.7|634.6|634.3|635|634.7|634.5|634.3|2898
1655987600000|2022-06-23 12:33:20|634.5|634.1|634.3|634|634.5|634.3|634.3|634|721
1655987620000|2022-06-23 12:33:40|634.2|633.9|634.1|633.8|634.2|634|634.1|633.8|2119
1655987630000|2022-06-23 12:33:50||633.9||633.8||634||633.8|1218
1655987640000|2022-06-23 12:34:00|634.2|633.9|634.2|634|634.2|634|634.2|633.8|648
1655987660000|2022-06-23 12:34:20|634.1|633.8|634.1|633.8|634.1|633.8|634.1|633.8|779
1655987670000|2022-06-23 12:34:30||633.9||633.8||633.9||633.8|624
1655987690000|2022-06-23 12:34:50|634|633.7|633.9|633.7|634|633.7|633.9|633.7|830
1655987700000|2022-06-23 12:35:00|634.1|633.8|634.1|633.8|634.1|633.9|634.1|633.7|5811
1655987740000|2022-06-23 12:35:40|634.2|633.9|634.7|634.6|635.1|634.6|634.2|633.9|3385
1655987760000|2022-06-23 12:36:00|634.6|634.5|634.5|634.1|634.6|634.5|634.5|634|858
1655987770000|2022-06-23 12:36:10|634.4|634|634.1|633.7|634.4|634|634|633.5|503
1655987780000|2022-06-23 12:36:20|634|633.6|633.7|633.4|634|633.6|633.7|633.4|0
1655987790000|2022-06-23 12:36:30|633.6|633.3|633.6|633|633.6|633.3|633.6|633|0
1655987800000|2022-06-23 12:36:40|633.5|633.1|633.6|633.1|633.6|633.2|633.5|633|0
1655987810000|2022-06-23 12:36:50|633.5|633|633.3|632.9|633.5|633.1|633.3|632.7|0
1655987820000|2022-06-23 12:37:00|633.2|632.7|633.1|632.9|633.2|632.9|633|632.6|4457
1655987830000|2022-06-23 12:37:10||633||632.9||633||632.9|2198
1655987840000|2022-06-23 12:37:20|||||||||70
1655987880000|2022-06-23 12:38:00|633|632.8|633.1|632.8|633.1|632.8|633|632.8|1392
1655987890000|2022-06-23 12:38:10|633|632.7|632.9|632.5|633|632.7|632.9|632.5|785
1655987920000|2022-06-23 12:38:40|632.8|632.6|633.1|632.8|633.1|632.8|632.8|632.4|11869
1655987960000|2022-06-23 12:39:20|633|632.7|633.1|632.8|633.1|632.9|632.9|632.7|1594
1655987970000|2022-06-23 12:39:30|633|632.7|633|632.7|633.1|632.7|632.9|632.7|961
1655987980000|2022-06-23 12:39:40|632.9|632.6|632.1|631.7|632.9|632.6|632.1|631.5|1515
1655987990000|2022-06-23 12:39:50|632|631.5|631.9|631.5|632.1|631.7|631.8|631.2|604
1655988000000|2022-06-23 12:40:00|632.1|631.6|631.9|631.6|632.1|631.7|631.8|631.3|16041
1655988020000|2022-06-23 12:40:20|632|631.7|632.5|631.9|632.5|632.1|632|631.7|6854
1655988030000|2022-06-23 12:40:30|632.6|632|633.1|632.6|633.5|632.9|632.4|632|4652
1655988040000|2022-06-23 12:40:40||632.5||632.5||632.5||632.5|0
1655988050000|2022-06-23 12:40:50|633|632.3|632.7|632.1|633|632.3|632.3|632|4196
1655988060000|2022-06-23 12:41:00|632.9|632.2|633.1|632.7|633.1|632.7|632.9|632.2|983
1655988070000|2022-06-23 12:41:10|632.6|632.5|633.1|632.7|633.1|632.7|632.6|632.5|3300
1655988080000|2022-06-23 12:41:20||632.8||632.8||632.8||632.8|0
1655988090000|2022-06-23 12:41:30|633|632.7|633.1|632.6|633.1|632.7|632.9|632.5|547
1655988100000|2022-06-23 12:41:40|633.2|633.1|633.3|632.8|633.3|633.1|633.1|632.6|2000
1655988110000|2022-06-23 12:41:50||632.9||632.9||632.9||632.9|0
1655988120000|2022-06-23 12:42:00|633.4|633|633.4|633|633.4|633|633.4|633|0
1655988130000|2022-06-23 12:42:10|633.3|632.9|633.2|632.9|633.3|632.9|633.2|632.9|0
1655988150000|2022-06-23 12:42:30|633.1|632.8|633.1|632.7|633.1|632.8|633|632.7|198
1655988160000|2022-06-23 12:42:40|633.2|632.8|633.3|632.9|633.3|632.9|633.2|632.8|0
1655988170000|2022-06-23 12:42:50|633.4|633|633.7|633.4|633.7|633.4|633.4|633|140
1655988220000|2022-06-23 12:43:40|633.6|633.2|633.2|632.8|633.6|633.2|633|632.8|12571
1655988230000|2022-06-23 12:43:50|633.1||633.1||633.2||633.1||0
1655988240000|2022-06-23 12:44:00|633.2|632.9|633.2|632.8|633.4|632.9|633.2|632.8|0
1655988260000|2022-06-23 12:44:20|633.1|632.6|633|632.6|633.1|632.6|632.8|632.6|1194
1655988270000|2022-06-23 12:44:30|633.1|632.7|633.1|632.6|633.2|632.7|633.1|632.6|0
1655988280000|2022-06-23 12:44:40|633.2|632.7|633.2|632.8|633.2|632.8|633.2|632.7|0
1655988290000|2022-06-23 12:44:50|633.1|632.7|633.1|632.6|633.2|632.8|633.1|632.6|0
1655988300000|2022-06-23 12:45:00||632.7||632.7||632.7||632.7|0
1655988310000|2022-06-23 12:45:10||632.8||632.8||632.8||632.8|0
1655988320000|2022-06-23 12:45:20|633|632.7|633|632.6|633.1|632.7|633|632.5|0
1655988330000|2022-06-23 12:45:30|633.1|632.7|633.9|633.4|634.1|633.7|633.1|632.7|12405
1655988340000|2022-06-23 12:45:40|633.8|633.5|633.8|633.4|634|633.5|633.8|633.4|201
1655988350000|2022-06-23 12:45:50|633.9|633.5|633.9|633.5|633.9|633.5|633.9|633.5|0
1655988360000|2022-06-23 12:46:00|634|633.6|634.4|633.9|634.4|633.9|634|633.6|397
1655988370000|2022-06-23 12:46:10|634.5|634|634.6|634.1|634.7|634.1|634.5|634|0
1655988380000|2022-06-23 12:46:20|634.5||634.4||634.5||634.4||65
1655988390000|2022-06-23 12:46:30|634.5|634.2|634.8|634.2|634.8|634.2|634.5|634.2|0
1655988400000|2022-06-23 12:46:40|634.7|634.3|634.8|634.4|634.8|634.4|634.7|634.3|0
1655988410000|2022-06-23 12:46:50|634.7|634.3|634.9|634.3|635|634.3|634.7|634.3|0
1655988420000|2022-06-23 12:47:00|635|634.4|635|634.4|635|634.4|635|634.4|0
1655988430000|2022-06-23 12:47:10|635.1|634.5|635.1|634.6|635.1|634.6|635|634.5|0
1655988440000|2022-06-23 12:47:20|635.2|634.7|635.2|634.8|635.2|634.8|635.2|634.7|0
1655988470000|2022-06-23 12:47:50|635.3|634.9|635.5|635|635.5|635|635.3|634.9|0
1655988480000|2022-06-23 12:48:00||635.1||635.1||635.1||635.1|0
1655988490000|2022-06-23 12:48:10|635.4|635|635.2|634.8|635.4|635|634.9|634.7|1691
1655988500000|2022-06-23 12:48:20|635.3||635.2||635.3||635.2||0
1655988520000|2022-06-23 12:48:40|635.1|634.7|634.9|634.5|635.1|634.7|634.7|634.5|1941
1655988530000|2022-06-23 12:48:50|634.8||634.8||634.8||634.8||0
1655988540000|2022-06-23 12:49:00|634.7|634.4|634.6|634.2|634.7|634.4|634.5|634|689
1655988570000|2022-06-23 12:49:30|634.5|634.1|634.4|634.1|634.5|634.1|634.4|634|403
1655988580000|2022-06-23 12:49:40|634.6|634.2|634.6|634.1|634.6|634.2|634.6|634.1|4000
1655988590000|2022-06-23 12:49:50|634.5||634.6||634.6||634.5||0
1655988600000|2022-06-23 12:50:00|634.7||634.7||634.7||634.6||0
1655988610000|2022-06-23 12:50:10|634.6|634.3|634.7|634.3|634.7|634.3|634.6|634.3|0
1655988620000|2022-06-23 12:50:20|634.6||634.6||634.6||634.5||0
1655988630000|2022-06-23 12:50:30|634.7||634.7||634.7||634.7||0
1655988640000|2022-06-23 12:50:40||634.4||634.3||634.4||634.3|0
1655988690000|2022-06-23 12:51:30|634.8|634.4|635.1|634.7|635.5|634.9|634.8|634.4|1899
1655988700000|2022-06-23 12:51:40|635.2||635.2||635.2||635.2||0
1655988710000|2022-06-23 12:51:50|635.3||635.3||635.3||635.3||0
1655988720000|2022-06-23 12:52:00|635.2||635.3||635.3||635.2||0
1655988730000|2022-06-23 12:52:10|635.2||635.2||635.2||635.2||0
1655988740000|2022-06-23 12:52:20|635|634.6|635|634.7|635|634.7|634.9|634.6|625
1655988770000|2022-06-23 12:52:50|634.9||634.9||634.9||634.9||0
1655988780000|2022-06-23 12:53:00|634.8|634.5|634.9|634.6|634.9|634.7|634.7|634.5|1024
1655988790000|2022-06-23 12:53:10|635||635||635||635||0
1655988800000|2022-06-23 12:53:20|634.9||635||635||634.9||0
1655988810000|2022-06-23 12:53:30|635.1|634.7|635.1|634.8|635.1|634.9|635|634.6|5310
1655988820000|2022-06-23 12:53:40|635|634.7|634.7|634.5|635|634.7|634.7|634.5|1357
1655988830000|2022-06-23 12:53:50|634.8||634.8||634.8||634.8||0
1655988840000|2022-06-23 12:54:00|634.7|634.4|634.4|634|634.7|634.4|634.4|634|875
1655988870000|2022-06-23 12:54:30||634.1||634.1||634.1||634.1|0
1655988880000|2022-06-23 12:54:40|634.7|634.2|634.9|634.5|634.9|634.5|634.6|634.1|11680
1655988890000|2022-06-23 12:54:50|634.8|634.4|634.9|634.4|634.9|634.4|634.7|634.4|536
1655988900000|2022-06-23 12:55:00|634.8|634.5|634.8|634.5|634.8|634.5|634.8|634.5|0
1655988920000|2022-06-23 12:55:20|634.9|634.6|635|634.6|635|634.7|634.9|634.6|453
1655988960000|2022-06-23 12:56:00|635.1|634.7|635|634.8|635.2|634.9|635|634.7|1713
1655988970000|2022-06-23 12:56:10|634.9|634.5|634.8|634.3|634.9|634.5|634.6|634.3|3124
1655989010000|2022-06-23 12:56:50|634.9|634.4|635.1|634.5|635.2|635|634.9|634.4|2233
1655989020000|2022-06-23 12:57:00|635|634.4|635|634.4|635|634.4|635|634.4|0
1655989040000|2022-06-23 12:57:20|634.9|634.3|634.9|634.4|634.9|634.4|634.9|634.3|0
1655989050000|2022-06-23 12:57:30|634.8|634.3|634.9|634.3|634.9|634.3|634.8|634.3|1144
1655989080000|2022-06-23 12:58:00||634.4||634.4||634.4||634.4|0
1655989090000|2022-06-23 12:58:10||634.5||634.5||634.5||634.5|0
1655989100000|2022-06-23 12:58:20|634.8|634.4|634.7|634.3|634.8|634.5|634.5|634.3|0
1655989130000|2022-06-23 12:58:50||634.4||634.3||634.5||634.3|0
1655989180000|2022-06-23 12:59:40||634.4||634.3||634.4||634.3|0
1655989190000|2022-06-23 12:59:50||634.4||634.4||634.4||634.4|0
1655989200000|2022-06-23 13:00:00|634.8|634.5|635.3|634.9|635.3|634.9|634.8|634.5|1242
1655989230000|2022-06-23 13:00:30|635.4|635|635.5|635.2|635.5|635.2|635.4|635|903
1655989240000|2022-06-23 13:00:40|635.4|635|635.3|634.8|635.4|635|635.2|634.8|458
1655989250000|2022-06-23 13:00:50|635.4||635.4||635.4||635.4||0
1655989260000|2022-06-23 13:01:00|635.3|634.7|634.9|634.5|635.3|634.7|634.9|634.5|0
1655989270000|2022-06-23 13:01:10|634.8|634.3|634.7|634.3|634.8|634.4|634.7|634.3|0
1655989280000|2022-06-23 13:01:20||634.4||634.4||634.4||634.4|0
1655989290000|2022-06-23 13:01:30||634.3||634.3||634.3||634.3|0
1655989340000|2022-06-23 13:02:20|634.6|634.4|634.6|634.2|634.6|634.4|634.4|634.2|1199
1655989350000|2022-06-23 13:02:30||634.3||634.3||634.3||634.3|0
1655989360000|2022-06-23 13:02:40|634.7|634.4|634.7|634.3|634.7|634.5|634.7|634.3|787
1655989370000|2022-06-23 13:02:50||634.4||634.3||634.4||634.3|0
1655989400000|2022-06-23 13:03:20|634.8|634.4|634.9|634.5|634.9|634.7|634.8|634.4|3756
1655989410000|2022-06-23 13:03:30|634.8||634.8||634.8||634.8||681
1655989420000|2022-06-23 13:03:40|634.9|634.6|634.9|634.5|634.9|634.6|634.9|634.5|0
1655989440000|2022-06-23 13:04:00|634.8|634.4|634.8|634.4|634.8|634.5|634.7|634.4|498
1655989460000|2022-06-23 13:04:20|634.7|634.3|634.5|634.2|634.7|634.3|634.5|634.2|1073
1655989470000|2022-06-23 13:04:30|634.4||634.5||634.5||634.4||758
1655989480000|2022-06-23 13:04:40|634.4|634.1|634.2|633.9|634.4|634.1|633.9|633.4|28431
1655989490000|2022-06-23 13:04:50|634.1|633.8|634|633.7|634.1|633.8|634|633.7|1058
1655989500000|2022-06-23 13:05:00|633.9||634||634||633.9||0
1655989510000|2022-06-23 13:05:10|633.9||633.9||633.9||633.9||0
1655989520000|2022-06-23 13:05:20|633.8|633.5|633.8|633.5|633.8|633.5|633.8|633.5|460
1655989530000|2022-06-23 13:05:30|633.7|633.4|633.7|633.2|633.7|633.4|633.6|633.2|977
1655989540000|2022-06-23 13:05:40||633.3||633.4||633.4||633.2|0
1655989560000|2022-06-23 13:06:00|633.6|633.3|633.5|633.1|633.6|633.3|633.5|633.1|1666
1655989570000|2022-06-23 13:06:10|633.6|633.2|634.1|633.7|634.1|633.7|633.4|633.1|5108
1655989580000|2022-06-23 13:06:20|634.2|633.8|634.1|633.8|634.3|633.9|634.1|633.8|200
1655989590000|2022-06-23 13:06:30|634.2||634.2||634.2||634.2||0
1655989600000|2022-06-23 13:06:40|634.3|633.9|634.4|634|634.4|634|634.3|633.9|0
1655989610000|2022-06-23 13:06:50||634.2||634.2||634.2||634.2|0
1655989620000|2022-06-23 13:07:00|634.5|634.3|634.7|634.3|634.8|634.3|634.5|634.2|901
1655989630000|2022-06-23 13:07:10|634.8||634.7||634.8||634.7||0
1655989640000|2022-06-23 13:07:20|634.8||634.8||634.8||634.8||0
1655989660000|2022-06-23 13:07:40|634.7|634.4|634.8|634.4|634.8|634.4|634.7|634.4|0
1655989700000|2022-06-23 13:08:20|635|634.9|635.1|634.7|635.1|634.9|634.9|634.4|10640
1655989720000|2022-06-23 13:08:40|635.2||635.2||635.2||635.1||0
1655989730000|2022-06-23 13:08:50|635.3|634.8|635.5|635|635.5|635|635.3|634.8|0
1655989750000|2022-06-23 13:09:10|635.7|635.1|635.9|635.5|635.9|635.5|635.7|635.1|2217
1655989760000|2022-06-23 13:09:20|635.8|635.4|635.8|635.4|635.9|635.4|635.8|635.4|0
1655989770000|2022-06-23 13:09:30|635.7|635.3|635.6|635.3|635.7|635.3|635.6|635.3|0
1655989780000|2022-06-23 13:09:40|635.5|635.2|635.5|635.2|635.5|635.2|635.4|635.1|970
1655989790000|2022-06-23 13:09:50|635.6|635.3|635.6|635.2|635.7|635.3|635.6|635.2|0
1655989810000|2022-06-23 13:10:10|635.5||635.6||635.6||635.5||0
1655989830000|2022-06-23 13:10:30|635.7|635.3|635.7|635.3|635.7|635.3|635.7|635.3|0
1655989850000|2022-06-23 13:10:50|635.8|635.4|636.1|635.8|636.2|635.8|635.8|635.4|2871
1655989860000|2022-06-23 13:11:00|636.2||636.3||636.3||636.1||0
1655989870000|2022-06-23 13:11:10|636.4|635.9|636.8|636.4|636.9|636.5|636.4|635.9|839
1655989880000|2022-06-23 13:11:20||636.3||636.4||636.4||636.3|0
1655989920000|2022-06-23 13:12:00|636.9|636.5|637|636.5|637.1|636.5|636.9|636.5|0
1655989930000|2022-06-23 13:12:10|636.9|636.4|636.5|636|636.9|636.4|636.5|636|1639
1655989940000|2022-06-23 13:12:20|636.4|635.9|636.4|635.9|636.4|635.9|636.4|635.9|0
1655989950000|2022-06-23 13:12:30|636.6|636|636.5|636|636.6|636|636.5|636|0
1655989960000|2022-06-23 13:12:40|636.9|636.1|637.4|636.9|637.5|637|636.9|636.1|14051
1655989970000|2022-06-23 13:12:50|637.3||637.3||637.3||637.3||0
1655989990000|2022-06-23 13:13:10|637.2|636.8|637.1|636.7|637.2|636.9|637|636.7|225
1655990000000|2022-06-23 13:13:20|637.2|636.8|637.1|636.8|637.3|636.8|637.1|636.8|0
1655990020000|2022-06-23 13:13:40|637.2|636.9|637.4|637|637.8|637|637.2|636.9|851
1655990030000|2022-06-23 13:13:50|637.5|636.9|637.2|636.8|637.5|636.9|637.2|636.8|0
1655990040000|2022-06-23 13:14:00|637.3|636.9|637.3|636.9|637.3|636.9|637.3|636.9|0
1655990050000|2022-06-23 13:14:10||636.8||637||637||636.8|0
1655990060000|2022-06-23 13:14:20|637.4|637.1|637.7|637.1|637.7|637.1|637.4|637.1|42
1655990070000|2022-06-23 13:14:30|637.8||637.8||637.8||637.8||0
1655990080000|2022-06-23 13:14:40|637.6|637.2|637.6|637.2|637.6|637.2|637.6|637.2|0
1655990090000|2022-06-23 13:14:50|637.5|637|637.3|637|637.5|637|637.3|637|440
1655990100000|2022-06-23 13:15:00|637.4||637.4||637.5||637.4||0
1655990110000|2022-06-23 13:15:10|637.5|637.1|637.9|637.4|637.9|637.5|637.5|637.1|2065
1655990120000|2022-06-23 13:15:20|638|637.6|638|637.6|638.1|637.6|638|637.6|577
1655990130000|2022-06-23 13:15:30|638.2|637.7|638.3|637.7|638.3|637.7|638.2|637.7|0
1655990140000|2022-06-23 13:15:40||637.6||637.8||637.8||637.6|0
1655990150000|2022-06-23 13:15:50|638.2||638.3||638.3||638.2||392
1655990160000|2022-06-23 13:16:00|638.2|637.6|638|637.6|638.2|637.7|637.9|637.6|1342
1655990170000|2022-06-23 13:16:10|637.9||637.9||637.9||637.9||0
1655990180000|2022-06-23 13:16:20|638||638||638||638||0
1655990190000|2022-06-23 13:16:30|638.2|637.7|638.2|637.7|638.2|637.7|638.2|637.7|15
1655990250000|2022-06-23 13:17:30||637.8||637.8||637.8||637.8|0
1655990270000|2022-06-23 13:17:50|638.3|638.2|638.6|638.3|639.1|638.4|638.3|638.1|10514
1655990280000|2022-06-23 13:18:00|638.7|638.4|638.8|638.4|638.8|638.4|638.7|638.3|500
1655990290000|2022-06-23 13:18:10||638.5||638.5||638.5||638.5|152
1655990300000|2022-06-23 13:18:20|638.9|638.6|638.9|638.4|639|638.7|638.7|638.3|1738
1655990310000|2022-06-23 13:18:30|638.8|638.3|638.7|638.3|638.8|638.3|638.7|638.3|0
1655990320000|2022-06-23 13:18:40|638.6|638.4|638.7|638.3|638.7|638.4|638.6|638.3|0
1655990330000|2022-06-23 13:18:50|638.8|638.4|639|638.4|639|638.4|638.8|638.4|176
1655990370000|2022-06-23 13:19:30||638.5||638.5||638.5||638.5|0
1655990430000|2022-06-23 13:20:30|638.9|638.4|638.4|638|638.9|638.4|638.3|638|1471
1655990450000|2022-06-23 13:20:50|638.3|637.9|638.2|637.8|638.3|637.9|638.2|637.8|588
1655990460000|2022-06-23 13:21:00|638.1|637.7|638.1|637.7|638.1|637.7|637.9|637.4|0
1655990470000|2022-06-23 13:21:10|638||638.1||638.1||638||0
1655990480000|2022-06-23 13:21:20||637.6||637.6||637.7||637.6|0
1655990490000|2022-06-23 13:21:30||637.7||637.7||637.7||637.7|0
1655990500000|2022-06-23 13:21:40|638.2|637.8|638.2|637.8|638.2|637.8|638.2|637.8|0
1655990510000|2022-06-23 13:21:50|638.1|637.7|638.2|637.7|638.2|637.7|638|637.6|110
1655990520000|2022-06-23 13:22:00||637.8||638.1||638.1||637.8|0
1655990530000|2022-06-23 13:22:10||638||637.9||638||637.9|302
1655990540000|2022-06-23 13:22:20|638.1|637.8|638|637.7|638.1|637.8|638|637.5|891
1655990550000|2022-06-23 13:22:30|638.1||638.2||638.2||638.1||0
1655990560000|2022-06-23 13:22:40||637.8||638||638||637.8|0
1655990570000|2022-06-23 13:22:50||637.9||637.9||637.9||637.8|0
1655990590000|2022-06-23 13:23:10|638.1|637.8|638.2|637.8|638.2|637.9|638.1|637.7|0
1655990600000|2022-06-23 13:23:20||637.9||637.9||637.9||637.8|0
1655990640000|2022-06-23 13:24:00|638.1|637.8|638|637.7|638.1|637.8|638|637.7|801
1655990650000|2022-06-23 13:24:10|638.1|637.8|638.2|637.8|638.2|637.9|638.1|637.8|453
1655990660000|2022-06-23 13:24:20|638.1|637.7|638.1|637.8|638.1|637.8|638|637.7|97
1655990670000|2022-06-23 13:24:30|638|637.7|637.9|637.6|638|637.7|637.8|637.5|1637
1655990680000|2022-06-23 13:24:40|637.8||637.9||637.9||637.8||0
1655990690000|2022-06-23 13:24:50|637.8||637.8||637.8||637.8||0
1655990700000|2022-06-23 13:25:00|637.7|637.5|637.8|637.3|637.8|637.5|637.7|637.3|465
1655990730000|2022-06-23 13:25:30|637.7|637.2|637.7|637.2|637.7|637.2|637.7|637.2|0
1655990790000|2022-06-23 13:26:30|637.6||637.7||637.7||637.6||1644
1655990820000|2022-06-23 13:27:00||637.6||637.3||637.6||637.2|500
1655990830000|2022-06-23 13:27:10|637.6|637.2|637.6|637.2|637.6|637.4|637.5|637.2|1240
1655990840000|2022-06-23 13:27:20|637.5||637.4||637.5||637.4||1388
1655990880000|2022-06-23 13:28:00|637.3|637.1|637.4|637|637.4|637.1|637.3|637|251
1655990890000|2022-06-23 13:28:10|637.3|636.8|636.8|636.4|637.3|636.8|636.8|636.4|27131
1655990900000|2022-06-23 13:28:20|636.9|636.3|636.7|636.2|636.9|636.3|636.7|636.2|646
1655990910000|2022-06-23 13:28:30|636.6||636.6||636.6||636.6||0
1655990920000|2022-06-23 13:28:40||636.3||636.2||636.3||636.2|0
1655990940000|2022-06-23 13:29:00|636.5||636.5||636.5||636.5||366
1655990970000|2022-06-23 13:29:30|636.4|635.9|636.7|636.5|636.7|636.5|636.4|635.9|2936
1655990990000|2022-06-23 13:29:50|636.6|636.2|636.6|636.3|636.7|636.3|636.6|636.2|707
1655991000000|2022-06-23 13:30:00|636.5|636.2|637.2|636.7|637.7|637.3|636.3|635.8|6289
1655991010000|2022-06-23 13:30:10|637.1|636.5|636.7|636.1|637.1|636.5|636.7|636.1|482
1655991020000|2022-06-23 13:30:20|636.6|636|636.6|636|636.6|636|636.6|636|0
1655991050000|2022-06-23 13:30:50|636.7|636.1|637.3|636.8|637.3|636.8|636.7|636.1|6699
1655991060000|2022-06-23 13:31:00|637.2|636.9|637.5|637.2|637.7|637.4|637.2|636.9|2484
1655991070000|2022-06-23 13:31:10|637.6||637.7||637.7||637.6||0
1655991080000|2022-06-23 13:31:20||637.1||637.1||637.1||637.1|0
1655991090000|2022-06-23 13:31:30|637.6|637|637.4|636.9|637.6|637|637.3|636.8|0
1655991110000|2022-06-23 13:31:50|637.3|636.8|636.9|636.4|637.3|636.8|636.7|636.3|1607
1655991120000|2022-06-23 13:32:00|636.8|636.3|636.6|636.2|636.8|636.3|636.6|636.2|0
1655991130000|2022-06-23 13:32:10|636.5|636.1|636.4|636|636.5|636.1|636.4|636|68
1655991150000|2022-06-23 13:32:30|636.5|636.1|636.7|636.5|636.7|636.5|636.5|636.1|1071
1655991160000|2022-06-23 13:32:40|636.6|636.3|636.8|636.5|636.8|636.5|636.6|636.2|20
1655991170000|2022-06-23 13:32:50|636.9|636.6|637|636.6|637|636.6|636.9|636.6|365
1655991180000|2022-06-23 13:33:00|636.9|636.7|637.5|637.1|637.5|637.1|636.9|636.6|1257
1655991190000|2022-06-23 13:33:10|637.7|637.2|637.7|637.2|637.7|637.3|637.5|637.1|0
1655991200000|2022-06-23 13:33:20|637.6|637.3|638|637.6|638|637.7|637.5|637.3|1404
1655991210000|2022-06-23 13:33:30|637.9||638||638||637.9||0
1655991220000|2022-06-23 13:33:40|637.9|637.5|637.5|637.2|637.9|637.6|637.4|637|1527
1655991230000|2022-06-23 13:33:50|637.6||637.7||637.7||637.5||0
1655991250000|2022-06-23 13:34:10|637.6|637.1|637.1|636.7|637.6|637.1|637|636.6|497
1655991260000|2022-06-23 13:34:20|637.2|636.8|636.8|636.4|637.2|636.8|636.7|636.4|5961
1655991280000|2022-06-23 13:34:40|636.7|636.3|636.5|636.2|636.7|636.3|636.4|636|915
1655991300000|2022-06-23 13:35:00|636.4|636|636.3|636|636.4|636|636|635.7|39987
1655991310000|2022-06-23 13:35:10|636.2|636.1|636.1|635.7|636.2|636.1|636.1|635.5|2167
1655991320000|2022-06-23 13:35:20|636|635.6|635.8|635.2|636|635.6|635.2|635.1|3047
1655991330000|2022-06-23 13:35:30||635.3||635.4||635.4||635.3|361
1655991340000|2022-06-23 13:35:40|635.7|635.3|635.6|635.4|635.7|635.4|635.6|635.1|810
1655991350000|2022-06-23 13:35:50|635.7||635.6||635.7||635.6||315
1655991360000|2022-06-23 13:36:00|635.7|635.5|635.8|635.4|635.8|635.5|635.7|635.4|2282
1655991380000|2022-06-23 13:36:20|635.7|635.1|635.6|635.4|635.7|635.4|635.4|635|13402
1655991390000|2022-06-23 13:36:30|635.7|635.5|636.3|636.1|636.4|636.1|635.7|635.4|6922
1655991400000|2022-06-23 13:36:40|636.4||636.4||636.4||636.2||0
1655991410000|2022-06-23 13:36:50|636.3|636|636.1|635.7|636.3|636|636.1|635.7|1233
1655991420000|2022-06-23 13:37:00||635.8||635.7||635.8||635.7|0
1655991430000|2022-06-23 13:37:10|636|635.6|635.9|635.7|636|635.9|635.9|635.6|2120
1655991440000|2022-06-23 13:37:20|635.8|635.5|635.8|635.3|635.8|635.5|635.8|635.2|271
1655991450000|2022-06-23 13:37:30|635.7|635.4|635.5|635|635.7|635.6|635.5|635|78
1655991460000|2022-06-23 13:37:40|635.4|635.1|635.4|635.1|635.4|635.1|635.4|635.1|0
1655991470000|2022-06-23 13:37:50|635.3|635|634.8|634.3|635.3|635|634.8|634.3|1601
1655991480000|2022-06-23 13:38:00|634.9|634.4|634.8|634.7|635|634.7|634.8|634.4|1393
1655991490000|2022-06-23 13:38:10|634.9|634.8|635.1|634.8|635.1|634.9|634.9|634.7|3676
1655991500000|2022-06-23 13:38:20|635.2|634.9|635.3|634.9|635.5|635.1|635.2|634.9|3043
1655991510000|2022-06-23 13:38:30|635.4|635|635.5|635.2|635.5|635.2|635.4|635|1136
1655991520000|2022-06-23 13:38:40|635.4|635|635.4|635|635.4|635.1|635.3|635|482
1655991540000|2022-06-23 13:39:00|635.3||635.3||635.3||635.2||0
1655991550000|2022-06-23 13:39:10|635.4|635.1|635.9|635.7|636|635.7|635.4|635.1|5967
1655991560000|2022-06-23 13:39:20|636|635.8|636.2|635.8|636.4|635.9|635.9|635.8|2158
1655991570000|2022-06-23 13:39:30|636.1|635.7|636.3|635.9|636.3|635.9|636.1|635.7|0
1655991580000|2022-06-23 13:39:40|636.4|636|636.3|636|636.4|636|636.2|635.9|0
1655991590000|2022-06-23 13:39:50|636.2|635.8|635.8|635.5|636.2|635.8|635.8|635.3|1536
1655991600000|2022-06-23 13:40:00|635.7|635.3|635.5|635.1|635.7|635.3|635.5|635.1|403
1655991610000|2022-06-23 13:40:10||635.4||635.4||635.4||635.4|0
1655991620000|2022-06-23 13:40:20|635.6|635.5|635.7|635.4|635.8|635.5|635.6|635.4|1200
1655991630000|2022-06-23 13:40:30|635.8|635.5|636.3|635.9|636.3|635.9|635.8|635.5|3339
1655991640000|2022-06-23 13:40:40|636.4|636.1|636.7|636.1|636.7|636.1|636.4|636.1|0
1655991650000|2022-06-23 13:40:50|636.4|636.2|636.4|636.1|636.5|636.2|636.2|636.1|793
1655991660000|2022-06-23 13:41:00|636.5|636.2|636.5|636.2|636.5|636.2|636.4|636.2|0
1655991670000|2022-06-23 13:41:10|636.4|636|636.4|636|636.4|636|636.2|635.8|184
1655991680000|2022-06-23 13:41:20|636.3||636.2||636.3||636.2||0
1655991690000|2022-06-23 13:41:30|636.1|635.8|636.1|635.7|636.1|635.8|636.1|635.7|146
1655991700000|2022-06-23 13:41:40|636|636|635.8|635.7|636|636|635.8|635.7|1721
1655991710000|2022-06-23 13:41:50|635.9|635.6|635.9|635.6|636|635.6|635.8|635.6|1415
1655991720000|2022-06-23 13:42:00|635.8|635.7|636|635.8|636.1|635.9|635.7|635.6|2234
1655991730000|2022-06-23 13:42:10|636.1|635.9|636.1|635.8|636.2|636|636.1|635.8|599
1655991740000|2022-06-23 13:42:20|636|635.6|635.8|635.5|636|635.6|635.7|635.5|675
1655991750000|2022-06-23 13:42:30|635.9|635.6|635.8|635.5|635.9|635.6|635.8|635.5|236
1655991770000|2022-06-23 13:42:50|635.9|635.6|636|635.7|636|635.7|635.9|635.6|453
1655991780000|2022-06-23 13:43:00|635.9|635.8|636|635.8|636|635.8|635.9|635.8|0
1655991790000|2022-06-23 13:43:10|635.9|635.7|635.9|635.7|635.9|635.7|635.9|635.7|641
1655991800000|2022-06-23 13:43:20|635.8|635.5|635.6|635.2|635.8|635.5|635.5|635|2034
1655991810000|2022-06-23 13:43:30|635.7|635.3|636.5|636.1|636.7|636.2|635.6|635.3|5078
1655991820000|2022-06-23 13:43:40|636.4||636.4||636.4||636.4||0
1655991830000|2022-06-23 13:43:50|636.3|636|636.2|635.9|636.3|636|636.2|635.7|483
1655991840000|2022-06-23 13:44:00|636.3|635.8|636.5|636.1|636.5|636.1|636.3|635.8|690
1655991850000|2022-06-23 13:44:10|636.4|636|635.9|635.4|636.4|636|635.9|635.4|110
1655991860000|2022-06-23 13:44:20||635.5||635.5||635.5||635.5|0
1655991870000|2022-06-23 13:44:30||635.6||635.6||635.6||635.6|50
1655991880000|2022-06-23 13:44:40|635.8|635.5|636.3|636|636.7|636.2|635.4|635|5563
1655991890000|2022-06-23 13:44:50|636.2|635.9|636.1|635.8|636.2|635.9|636.1|635.8|46
1655991900000|2022-06-23 13:45:00|636.2||636.2||636.3||636.2||0
1655991990000|2022-06-23 13:46:30|635.1|634.8|635.4|634.9|635.4|634.9|635.1|634.8|239
1655992010000|2022-06-23 13:46:50|636.9|636.2|636.5|635.9|636.9|636.2|636.5|635.9|266
1655992020000|2022-06-23 13:47:00|636.4|636.1|636.1|635.9|636.4|636.1|636.1|635.5|770
1655992050000|2022-06-23 13:47:30|636.3|635.8|636.3|635.8|636.3|635.8|636.3|635.8|439
1655992060000|2022-06-23 13:47:40|636.2||636.2||636.2||636.2||0
1655992110000|2022-06-23 13:48:30||635.7||635.9||635.9||635.7|149
1655992120000|2022-06-23 13:48:40|636.1|635.7|635.6|635.1|636.1|635.8|635.6|635.1|1257
1655992130000|2022-06-23 13:48:50|635.5|635|635.1|634.9|635.5|635|635.1|634.7|225
1655992140000|2022-06-23 13:49:00|635.2|635|635|634.6|635.3|635|635|634.5|0
1655992150000|2022-06-23 13:49:10|634.9|634.5|634.9|634.5|635|634.6|634.9|634.5|46
1655992160000|2022-06-23 13:49:20|634.8|634.6|634.8|634.5|635|634.7|634.7|634.5|434
1655992170000|2022-06-23 13:49:30|634.9|634.6|635.3|634.7|635.3|634.7|634.7|634.5|864
1655992180000|2022-06-23 13:49:40||634.8||635.1||635.1||634.8|0
1655992190000|2022-06-23 13:49:50|635.2|634.9|634.6|634.2|635.2|634.9|634.6|634.1|1874
1655992200000|2022-06-23 13:50:00|634.5|634|634.1|633.8|634.5|634.2|634.1|633.8|3106
1655992210000|2022-06-23 13:50:10|634.2|633.9|634.3|634.2|634.4|634.2|634.1|633.8|3309
1655992220000|2022-06-23 13:50:20|634.2|633.9|634|633.5|634.2|633.9|633.9|633.4|994
1655992230000|2022-06-23 13:50:30|633.9|633.6|634.3|633.9|634.3|633.9|633.9|633.4|6219
1655992240000|2022-06-23 13:50:40|634.4|634|634.3|634|634.4|634|634.2|634|1140
1655992250000|2022-06-23 13:50:50|634.2|633.9|633.9|633.5|634.2|633.9|633.9|633.5|1179
1655992260000|2022-06-23 13:51:00|633.8|633.3|633.9|633.4|633.9|633.4|633.6|633.2|990
1655992330000|2022-06-23 13:52:10||633.7||633.7||633.7||633.7|322
1655992340000|2022-06-23 13:52:20|633.8||633.9||633.9||633.8||0
1655992350000|2022-06-23 13:52:30|633.8|633.4|633.7|633.2|633.8|633.4|633.7|633.2|438
1655992360000|2022-06-23 13:52:40|633.6|633.1|633.4|633.1|633.6|633.2|633.4|633.1|51
1655992370000|2022-06-23 13:52:50|633.1|633|633.6|633.2|633.6|633.3|633.1|633|5028
1655992390000|2022-06-23 13:53:10||633.3||633.4||633.4||633.3|1100
1655992520000|2022-06-23 13:55:20|633.8|633.5|634|633.6|634|633.7|633.6|633.4|1060
1655992530000|2022-06-23 13:55:30|634.1|633.7|634.1|633.7|634.1|633.7|634|633.7|0
1655992590000|2022-06-23 13:56:30|634.3|634.1|635|634.7|635|634.7|634.3|634.1|1814
1655992600000|2022-06-23 13:56:40|635.1|634.8|635.4|635|635.5|635|635.1|634.8|454
1655992620000|2022-06-23 13:57:00|635.5|635.2|635|634.7|635.5|635.2|634.9|634.7|253
1655992630000|2022-06-23 13:57:10|635.1|634.8|635|634.8|635.2|634.8|635|634.8|0
1655992640000|2022-06-23 13:57:20|634.9|634.7|634.7|634.3|634.9|634.7|634.7|634.3|1173
1655992650000|2022-06-23 13:57:30|634.6|634.2|634.5|634.2|634.6|634.2|634.5|634.2|119
1655992660000|2022-06-23 13:57:40|634.6|634.3|634.7|634.2|634.7|634.3|634.6|634.2|432
1655992670000|2022-06-23 13:57:50|634.8|634.3|635|634.6|635.1|634.6|634.8|634.3|453
1655992680000|2022-06-23 13:58:00|635.1|634.7|635.2|634.8|635.3|634.8|635.1|634.7|255
1655992690000|2022-06-23 13:58:10|635.1||635.1||635.2||635.1||0
1655992700000|2022-06-23 13:58:20|635.2|634.9|635.7|635.2|635.7|635.2|635.2|634.9|3149
1655992800000|2022-06-23 14:00:00|637.2||637.2||637.4||637.2||0
1655992960000|2022-06-23 14:02:40|636.9|636.6|636.9|636.6|636.9|636.6|636.9|636.6|786
1655993020000|2022-06-23 14:03:40|637.3|637.1|637.3|637.1|637.3|637.1|637.3|637.1|132
1655993030000|2022-06-23 14:03:50|637.2|637|636.2|635.6|637.2|637|636.2|635.5|2093
1655993040000|2022-06-23 14:04:00|636.3|635.7|636.2|635.8|636.3|635.9|636.2|635.7|93
1655993050000|2022-06-23 14:04:10|636.1|635.9|636.8|636.5|636.8|636.5|636.1|635.9|4450
1655993060000|2022-06-23 14:04:20|636.7|636.3|636.7|636.2|636.7|636.3|636.4|636|1179
1655993070000|2022-06-23 14:04:30|636.6||636.6||636.6||636.6||0
1655993080000|2022-06-23 14:04:40|636.7|636.3|636.7|636.3|636.8|636.3|636.7|636.3|0
1655993090000|2022-06-23 14:04:50|636.6|636.2|636.6|636.3|636.6|636.3|636.6|636.2|0
1655993100000|2022-06-23 14:05:00|636.7|636.4|636.3|635.9|636.8|636.4|636.3|635.9|551
1655993110000|2022-06-23 14:05:10|636.2|635.8|635.7|635.3|636.2|635.8|635.7|635.3|405
1655993120000|2022-06-23 14:05:20|635.9|635.8|636.1|635.5|636.4|636|635.9|635.5|5464
1655993140000|2022-06-23 14:05:40|636.2|635.6|636.6|636.1|636.8|636.3|636.1|635.6|2083
1655993150000|2022-06-23 14:05:50|636.5|636.2|636.6|636.2|636.6|636.2|636.5|636.2|0
1655993160000|2022-06-23 14:06:00|636.7|636.3|636.6|636.1|637|636.6|636.6|636.1|3074
1655993170000|2022-06-23 14:06:10|636.7|636|636.5|636.1|636.7|636.1|636.5|636|0
1655993180000|2022-06-23 14:06:20|636.7|636|636.5|636|636.7|636.3|636.5|636|642
1655993190000|2022-06-23 14:06:30||636.1||636.1||636.1||636.1|0
1655993200000|2022-06-23 14:06:40|636.4|636.2|636.4|636|636.4|636.2|636.1|635.6|1018
1655993210000|2022-06-23 14:06:50|636.5|636.1|636.7|636.2|636.7|636.3|636.4|636.1|641
1655993220000|2022-06-23 14:07:00|636.8|636.3|636.8|636.4|636.9|636.4|636.7|636.3|0
1655993230000|2022-06-23 14:07:10|636.7|636.3|636.7|636.3|636.7|636.3|636.7|636.3|0
1655993240000|2022-06-23 14:07:20|636.8|636.4|636.8|636.4|636.8|636.4|636.8|636.3|0
1655993250000|2022-06-23 14:07:30|636.7|636.3|636.3|636.1|636.7|636.3|636.3|636|108
1655993260000|2022-06-23 14:07:40|636.4|636|636|635.6|636.6|636.3|636|635.5|31615
1655993270000|2022-06-23 14:07:50|636.1|635.7|636.3|635.9|636.3|636|636.1|635.7|1801
1655993280000|2022-06-23 14:08:00|636.2|636.1|636.2|635.9|636.3|636.1|636.2|635.9|286
1655993290000|2022-06-23 14:08:10|636.1|635.8|635.8|635.3|636.1|635.9|635.8|635.3|661
1655993300000|2022-06-23 14:08:20|635.7|635.4|635.6|635.2|635.7|635.4|635.6|635.1|271
1655993320000|2022-06-23 14:08:40||635.3||635.3||635.3||635.3|0
1655993350000|2022-06-23 14:09:10|635.5|635.2|634.8|634.5|635.5|635.2|634.7|634.3|50586
1655993360000|2022-06-23 14:09:20|634.7|634.4|634.8|634.4|634.8|634.4|634.6|634.3|127
1655993370000|2022-06-23 14:09:30||634.5||634.4||634.5||634.4|471
1655993380000|2022-06-23 14:09:40|634.4|634.3|634.4|633.9|634.5|634.3|634.4|633.7|4001
1655993390000|2022-06-23 14:09:50|634.3||634.3||634.3||634.3||0
1655993400000|2022-06-23 14:10:00|634.4|634|634.6|634.3|634.9|634.4|634.4|634|4143
1655993410000|2022-06-23 14:10:10|634.7|634.4|634.6|634.3|634.7|634.4|634.5|634.3|3
1655993420000|2022-06-23 14:10:20|634.5||634.6||634.6||634.5||540
1655993430000|2022-06-23 14:10:30|634.7||634.6||634.7||634.6||0
1655993440000|2022-06-23 14:10:40|634.5|634.4|635.1|634.6|635.1|634.7|634.5|634.4|5859
1655993450000|2022-06-23 14:10:50|635.2|634.7|634.9|634.5|635.2|634.8|634.9|634.5|0
1655993460000|2022-06-23 14:11:00|634.8|634.6|635.2|634.9|635.3|634.9|634.8|634.6|1024
1655993530000|2022-06-23 14:12:10|635.1|634.8|634.8|634.6|635.1|634.8|634.8|634.5|1598
1655993540000|2022-06-23 14:12:20|634.7|634.5|634.7|634.5|634.8|634.5|634.6|634.5|860
1655993560000|2022-06-23 14:12:40||634.6||634.6||634.6||634.6|0
1655993580000|2022-06-23 14:13:00|634.6|634.5|634.4|634.2|634.6|634.5|634.3|633.9|2519
1655993590000|2022-06-23 14:13:10|634.5|634.3|634.6|634.2|634.7|634.4|634.5|634.2|1694
1655993600000|2022-06-23 14:13:20|634.7|634.3|634.8|634.5|634.8|634.5|634.7|634.3|220
1655993610000|2022-06-23 14:13:30|634.9|634.6|635|634.6|635|634.7|634.9|634.6|223
1655993620000|2022-06-23 14:13:40|635.2|634.7|635.2|634.8|635.3|634.9|635.2|634.7|160
1655993630000|2022-06-23 14:13:50|635.1|634.7|635.1|634.8|635.2|634.8|635|634.6|347
1655993640000|2022-06-23 14:14:00|635.2|634.9|635.6|635.2|636.1|635.5|635.2|634.9|1714
1655993650000|2022-06-23 14:14:10|635.7|635.3|635.4|635.1|635.7|635.3|635.4|635.1|401
1655993660000|2022-06-23 14:14:20|635.5|635|635.3|634.9|635.5|635|635.3|634.9|0
1655993670000|2022-06-23 14:14:30|635.2|635.1|635.2|634.9|635.3|635.1|634.9|634.6|3815
1655993680000|2022-06-23 14:14:40||634.8||634.8||634.8||634.8|0
1655993690000|2022-06-23 14:14:50|635.1|634.7|635.2|634.9|635.2|634.9|635.1|634.6|0
1655993700000|2022-06-23 14:15:00|635.1|634.7|634.9|634.5|635.1|634.7|634.9|634.5|824
1655993710000|2022-06-23 14:15:10|634.8|634.4|634.7|634.3|634.8|634.7|634.7|633.9|92
1655993720000|2022-06-23 14:15:20|634.6||634.6||634.6||634.6||0
1655993730000|2022-06-23 14:15:30|634.5|634.4|634.6|634.3|634.7|634.4|634.5|634.3|0
1655993740000|2022-06-23 14:15:40|634.7|634.4|634.9|634.4|634.9|634.5|634.6|634.4|453
1655993750000|2022-06-23 14:15:50|634.8||634.8||634.8||634.8||0
1655993760000|2022-06-23 14:16:00|634.7||634.8||634.8||634.7||0
1655993770000|2022-06-23 14:16:10|634.7|634.3|634.4|634.2|634.7|634.3|634.4|634.2|1247
1655993780000|2022-06-23 14:16:20|634.5|634.3|634.5|634.2|634.5|634.3|634.5|634.2|821
1655993790000|2022-06-23 14:16:30|634.8|634.4|634.7|634.2|634.8|634.4|634.7|634.2|40
1655993800000|2022-06-23 14:16:40|634.8|634.3|634.8|634.5|634.8|634.5|634.8|634.3|1277
1655993810000|2022-06-23 14:16:50|634.9|634.6|635|634.6|635|634.6|634.9|634.5|1276
1655993820000|2022-06-23 14:17:00|634.9|634.5|634.8|634.5|634.9|634.6|634.8|634.5|0
1655993830000|2022-06-23 14:17:10|634.7|634.3|634.7|634.3|634.7|634.3|634.6|634.2|219
1655993840000|2022-06-23 14:17:20|634.6|634.2|634.5|634.1|634.6|634.2|634.4|634|31
1655993850000|2022-06-23 14:17:30|634.4|634.2|634.4|634|634.4|634.2|634.2|634|856
1655993860000|2022-06-23 14:17:40||634.1||634||634.1||634|0
1655993870000|2022-06-23 14:17:50|634.3||634.2||634.3||634.2||0
1655993880000|2022-06-23 14:18:00|634.3|634.1|634.5|634.1|634.6|634.3|634.3|634.1|3166
1655993890000|2022-06-23 14:18:10|634.4|634.2|634.6|634.3|634.6|634.4|634.4|634.2|213
1655993900000|2022-06-23 14:18:20|634.5|634.2|634.2|633.9|634.5|634.2|634.2|633.9|527
1655993910000|2022-06-23 14:18:30|634.3|634|634.4|634.1|634.4|634.2|634.3|634|2476
1655993920000|2022-06-23 14:18:40|634.3|634|634.2|633.9|634.4|634.1|634.1|633.9|2146
1655993930000|2022-06-23 14:18:50|634.1|633.8|633.9|633.6|634.1|633.8|633.8|633.4|1110
1655993940000|2022-06-23 14:19:00|634|633.7|633.8|633.4|634|633.7|633.7|633.4|51
1655993950000|2022-06-23 14:19:10|633.7|633.3|633.5|633.1|633.7|633.3|633.5|633.1|686
1655993960000|2022-06-23 14:19:20|633.4|633|633.3|633|633.4|633.1|633.2|633|15708
1655993970000|2022-06-23 14:19:30|633.2|633.1|633.2|633|633.4|633.1|633.2|633|8449
1655993990000|2022-06-23 14:19:50|633.3|633.1|633.8|633.4|633.8|633.5|633.3|633.1|4404
1655994000000|2022-06-23 14:20:00|633.9|633.5|633.9|633.6|633.9|633.6|633.9|633.5|0
1655994010000|2022-06-23 14:20:10|633.8|633.2|633.9|633.5|633.9|633.6|633.7|633.1|8344
1655994040000|2022-06-23 14:20:40|634.1|633.6|634.4|634|634.4|634|634.1|633.6|2291
1655994050000|2022-06-23 14:20:50|634.6|634.1|634.8|634.2|634.8|634.2|634.6|634.1|0
1655994060000|2022-06-23 14:21:00|634.9|634.3|634.8|634.4|634.9|634.7|634.8|634.3|444
1655994070000|2022-06-23 14:21:10|634.9||635.1||635.1||634.9||0
1655994080000|2022-06-23 14:21:20|635|634.5|635|634.5|635|634.5|635|634.5|0
1655994120000|2022-06-23 14:22:00|635.1|634.6|634.9|634.6|635.2|635.1|634.9|634.5|891
1655994130000|2022-06-23 14:22:10||634.5||634.6||634.6||634.5|0
1655994140000|2022-06-23 14:22:20||634.7||634.7||634.7||634.7|0
1655994150000|2022-06-23 14:22:30|635|634.8|635.2|634.8|635.2|634.9|635|634.7|885
1655994160000|2022-06-23 14:22:40||634.7||634.8||634.8||634.7|0
1655994180000|2022-06-23 14:23:00|635.1|634.7|634.9|634.5|635.1|634.8|634.8|634.4|2355
1655994190000|2022-06-23 14:23:10||634.7||634.7||634.7||634.7|0
1655994200000|2022-06-23 14:23:20|635||635||635||635||0
1655994210000|2022-06-23 14:23:30|634.9||634.9||634.9||634.9||0
1655994220000|2022-06-23 14:23:40|635|634.8|635|634.7|635|634.8|635|634.7|433
1655994230000|2022-06-23 14:23:50|634.6|634.2|634.6|634.1|634.6|634.2|634.6|634.1|32
1655994240000|2022-06-23 14:24:00|634.5|634.5|634.4|634.3|634.5|634.5|634.4|634.1|329
1655994250000|2022-06-23 14:24:10|634.5||634.5||634.5||634.5||0
1655994260000|2022-06-23 14:24:20|634.7|634.4|634.7|634.4|634.8|634.5|634.6|634.4|3472
1655994270000|2022-06-23 14:24:30|634.6|634.3|634.4|634|634.6|634.3|634.3|634|185
1655994280000|2022-06-23 14:24:40|634.3|634.2|634.3|634|634.3|634.2|634.3|634|75
1655994290000|2022-06-23 14:24:50|634.2|633.8|634.1|633.7|634.2|633.8|634.1|633.7|170
1655994300000|2022-06-23 14:25:00|634|633.6|633.9|633.5|634|633.6|633.9|633.3|0
1655994310000|2022-06-23 14:25:10|633.8|633.6|633.7|633.2|633.8|633.6|633.6|633.2|1084
1655994320000|2022-06-23 14:25:20||633.3||633.4||633.4||633.3|0
1655994330000|2022-06-23 14:25:30|633.8|633.5|633.8|633.5|633.8|633.5|633.8|633.5|0
1655994340000|2022-06-23 14:25:40|633.9|633.6|634.2|633.9|634.2|634.1|633.9|633.6|12601
1655994350000|2022-06-23 14:25:50|634.1|634|634.1|633.8|634.1|634|634|633.8|402
1655994370000|2022-06-23 14:26:10|634|633.7|633.8|633.5|634|633.7|633.8|633.2|583
1655994380000|2022-06-23 14:26:20||633.6||633.6||633.6||633.6|0
1655994390000|2022-06-23 14:26:30|633.7|633.5|633.5|633.2|633.7|633.5|633.5|633.1|1175
1655994400000|2022-06-23 14:26:40|633.6|633.1|633.6|633.3|633.7|633.5|633.6|633.1|2583
1655994410000|2022-06-23 14:26:50|633.5|633.1|633.4|633|633.5|633.1|633.2|633|1203
1655994420000|2022-06-23 14:27:00|633.3|633.1|633.3|633|633.3|633.1|633.3|633|0
1655994430000|2022-06-23 14:27:10|633.4|633.1|633.5|633|633.6|633.3|633|632.8|14848
1655994440000|2022-06-23 14:27:20|633.6|633.1|633.6|633.2|633.6|633.2|633.5|633.1|0
1655994450000|2022-06-23 14:27:30|633.7|633.3|633.9|633.6|633.9|633.6|633.7|633.3|912
1655994460000|2022-06-23 14:27:40||633.7||633.7||633.7||633.7|0
1655994480000|2022-06-23 14:28:00|634.1|633.8|634.2|633.8|634.2|633.8|634.1|633.7|445
1655994490000|2022-06-23 14:28:10|634.3|633.9|634.4|634|634.4|634|634.3|633.9|0
1655994500000|2022-06-23 14:28:20|634.5|634.1|634.4|634|634.5|634.3|634.3|634|1694
1655994510000|2022-06-23 14:28:30|634.3|633.9|633.8|633.4|634.3|633.9|633.7|633.4|1414
1655994520000|2022-06-23 14:28:40|633.9|633.5|633.9|633.4|633.9|633.5|633.9|633.4|0
1655994530000|2022-06-23 14:28:50|634.1|633.6|634.4|634.1|634.4|634.1|634.1|633.6|5082
1655994540000|2022-06-23 14:29:00||634||634.1||634.1||634|0
1655994550000|2022-06-23 14:29:10|634.3|633.6|634.6|634.3|634.7|634.3|634.2|633.6|10639
1655994560000|2022-06-23 14:29:20|634.7|634.4|634.7|634.5|634.7|634.5|634.7|634.3|0
1655994570000|2022-06-23 14:29:30|634.6|634.4|634.7|634.4|634.7|634.4|634.6|634.2|411
1655994580000|2022-06-23 14:29:40|634.9|634.5|635|634.6|635|634.6|634.9|634.5|850
1655994590000|2022-06-23 14:29:50|635.1|634.7|635.2|634.7|635.2|634.7|635.1|634.7|0
1655994600000|2022-06-23 14:30:00|635.4|634.8|635.5|635|635.5|635|635.4|634.8|0
1655994610000|2022-06-23 14:30:10|635.4|635.1|635.5|635|635.5|635.1|635.2|634.9|765
1655994620000|2022-06-23 14:30:20|635.6||635.7||635.7||635.6||0
1655994630000|2022-06-23 14:30:30||635.1||635.1||635.1||635.1|0
1655994640000|2022-06-23 14:30:40|635.6|635.2|635.7|635.3|635.7|635.3|635.6|635.2|0
1655994650000|2022-06-23 14:30:50|635.6|635.2|635.4|635.2|635.6|635.2|635.4|635.2|422
1655994670000|2022-06-23 14:31:10|635.5|635.1|635.6|635.3|635.6|635.4|635.4|635.1|849
1655994680000|2022-06-23 14:31:20|635.5|635.2|635.7|635.4|635.7|635.5|635.5|635.2|499
1655994690000|2022-06-23 14:31:30|635.6|635.5|635.7|635.4|635.7|635.5|635.6|635.4|448
1655994700000|2022-06-23 14:31:40|635.6|635.3|635.7|635.3|635.7|635.3|635.5|635.3|933
1655994710000|2022-06-23 14:31:50|635.8|635.4|635.9|635.7|635.9|635.7|635.8|635.4|1842
1655994720000|2022-06-23 14:32:00|636|635.8|636.2|635.8|636.2|635.8|636|635.8|1711
1655994730000|2022-06-23 14:32:10|635.4|635.3|635.9|635.5|636.2|635.8|635.4|635.1|11719
1655994740000|2022-06-23 14:32:20|635.8|635.4|635.7|635.4|635.8|635.4|635.7|635.4|735
1655994750000|2022-06-23 14:32:30|635.6|635.1|635.4|634.8|635.7|635.1|635.4|634.8|203
1655994760000|2022-06-23 14:32:40|635.5|635|635.4|635|635.5|635|635.4|635|0
1655994770000|2022-06-23 14:32:50|635.3|635.2|635.4|635|635.4|635.2|635.3|635|1210
1655994780000|2022-06-23 14:33:00|635.3|634.8|635.4|635|635.4|635|635.1|634.8|663
1655994790000|2022-06-23 14:33:10|635.3|634.8|635.1|634.8|635.3|635.1|635.1|634.8|129
1655994800000|2022-06-23 14:33:20|635.2|634.9|635.2|634.8|635.3|634.9|635.2|634.8|872
1655994810000|2022-06-23 14:33:30|635.1|634.9|635.1|634.8|635.1|634.9|635.1|634.8|117
1655994820000|2022-06-23 14:33:40|635.2|634.9|635.3|634.9|635.4|634.9|635.2|634.9|0
1655994830000|2022-06-23 14:33:50|635.4||635.4||635.4||635.4||0
1655994840000|2022-06-23 14:34:00|635.3||635.4||635.4||635.1||0
1655994850000|2022-06-23 14:34:10|635.3|635|635.4|635.1|635.5|635.1|635.3|635|1
1655994860000|2022-06-23 14:34:20|635.3|635|635|634.6|635.3|635.1|635|634.6|1028
1655994870000|2022-06-23 14:34:30|634.9||634.9||634.9||634.9||90
1655994880000|2022-06-23 14:34:40|635|634.7|634.6|634.1|635.1|634.8|634.6|634.1|453
1655994890000|2022-06-23 14:34:50|634.7|634.5|634.7|634.5|634.7|634.5|634.6|634.5|0
1655994900000|2022-06-23 14:35:00|634.6|634.3|634.6|634.1|634.6|634.3|634.6|634.1|909
1655994910000|2022-06-23 14:35:10|634.5|634.2|634.5|634.2|634.5|634.2|634.5|634.2|0
1655994920000|2022-06-23 14:35:20|634.6|634.3|634.6|634.3|634.6|634.3|634.6|634.2|0
1655994930000|2022-06-23 14:35:30|634.5|634.2|634.6|634.2|634.6|634.2|634.5|634.2|0
1655994940000|2022-06-23 14:35:40||634.3||634.3||634.3||634.2|0
1655994970000|2022-06-23 14:36:10|635.1|634.7|635.1|634.7|635.2|634.7|634.6|634.5|10453
1655994980000|2022-06-23 14:36:20|635|634.6|634.9|634.6|635.1|634.8|634.8|634.4|2704
1655994990000|2022-06-23 14:36:30|634.8|634.4|634.5|634.2|634.8|634.6|634.4|634.2|2180
1655995000000|2022-06-23 14:36:40|634.4|634.1|634.4|634.1|634.4|634.1|634.4|634.1|990
1655995010000|2022-06-23 14:36:50|634.5|634.2|634.6|634.3|634.9|634.4|634.4|634.2|10000
1655995020000|2022-06-23 14:37:00|634.5|634.2|634.6|634.3|634.6|634.3|634.4|634.2|598
1655995060000|2022-06-23 14:37:40|634.7|634.4|634.7|634.3|634.9|634.5|634.6|634.3|679
1655995070000|2022-06-23 14:37:50|634.8|634.4|634.8|634.4|634.8|634.4|634.7|634.4|0
1655995080000|2022-06-23 14:38:00|634.9|634.5|634.9|634.5|634.9|634.6|634.9|634.5|0
1655995100000|2022-06-23 14:38:20||634.6||634.6||634.6||634.6|0
1655995110000|2022-06-23 14:38:30|634.8|634.5|634.7|634.5|634.9|634.6|634.7|634.5|0
1655995120000|2022-06-23 14:38:40|634.6|634.3|634.6|634.3|634.6|634.3|634.5|634.2|534
1655995130000|2022-06-23 14:38:50||634.5||634.5||634.5||634.5|0
1655995140000|2022-06-23 14:39:00||634.3||634.3||634.3||634.3|95
1655995150000|2022-06-23 14:39:10|634.7|634.4|634.4|634.2|634.7|634.4|634.4|634.2|940
1655995160000|2022-06-23 14:39:20||634.1||634.1||634.1||634.1|1189
1655995170000|2022-06-23 14:39:30||634.2||634.3||634.3||634.1|0
1655995180000|2022-06-23 14:39:40|634.6|634.4|634.5|634.3|634.6|634.4|634.5|634.3|13340
1655995190000|2022-06-23 14:39:50|634.4|634.2|634.3|634.1|634.4|634.3|634.3|634.1|409
1655995200000|2022-06-23 14:40:00|634.5|634.2|634.6|634.4|634.6|634.5|634.5|634.2|3531
1655995210000|2022-06-23 14:40:10|634.7|634.5|634.8|634.5|634.9|634.6|634.7|634.5|1100
1655995340000|2022-06-23 14:42:20|635|634.6|634.9|634.5|635|634.6|634.9|634.5|687
1655995350000|2022-06-23 14:42:30||634.6||634.6||634.6||634.6|0
1655995360000|2022-06-23 14:42:40|634.8|634.5|634.8|634.5|634.8|634.5|634.8|634.5|316
1655995390000|2022-06-23 14:43:10|634.9|634.6|634.9|634.6|634.9|634.6|634.9|634.6|0
1655995400000|2022-06-23 14:43:20|634.8|634|634.5|634.1|634.8|634.1|634.1|633.7|14257
1655995410000|2022-06-23 14:43:30||634.2||634.2||634.2||634.2|0
1655995420000|2022-06-23 14:43:40||634.1||634.2||634.2||634.1|0
1655995430000|2022-06-23 14:43:50|634.4|634.3|634.2|634|634.4|634.3|634.2|634|296
1655995440000|2022-06-23 14:44:00|634.3|634.1|634.1|633.8|634.3|634.1|634|633.7|1634
1655995450000|2022-06-23 14:44:10|634|633.7|634|633.7|634|633.8|633.9|633.7|2061
1655995460000|2022-06-23 14:44:20|633.9|633.4|633.8|633.4|634|633.4|633.8|633.4|2470
1655995470000|2022-06-23 14:44:30|633.9|633.5|633.9|633.5|634|633.8|633.8|633.5|3916
1655995480000|2022-06-23 14:44:40|633.8|633.8|633.7|633.4|633.8|633.8|633.7|633.4|236
1655995500000|2022-06-23 14:45:00|633.6|633.2|633.4|633|633.6|633.2|633.3|633|1923
1655995510000|2022-06-23 14:45:10|633.5|633.1|633.4|633|633.5|633.1|633.4|633|28
1655995520000|2022-06-23 14:45:20||633.2||633.2||633.2||633.2|0
1655995530000|2022-06-23 14:45:30|633.3|633|633|632.6|633.3|633|633|632.6|165
1655995540000|2022-06-23 14:45:40||632.7||632.7||632.8||632.7|0
1655995550000|2022-06-23 14:45:50|633.1|632.8|633.3|633|633.4|633.2|633.1|632.8|1475
1655995560000|2022-06-23 14:46:00|633.4|633.1|633.5|633.2|633.6|633.2|633.4|633.1|1195
1655995570000|2022-06-23 14:46:10|633.4|633.3|633.4|633.3|633.4|633.3|633.4|633.3|0
1655995580000|2022-06-23 14:46:20|633.5||633.5||633.5||633.5||0
1655995600000|2022-06-23 14:46:40|633.4|633.2|633.4|633.3|633.5|633.3|633.4|633.2|3
1655995610000|2022-06-23 14:46:50|633.5|633.2|633.5|633.2|633.5|633.2|633.4|633.2|18
1655995620000|2022-06-23 14:47:00|633.6|633.3|633.7|633.3|633.7|633.4|633.6|633.3|1116
1655995630000|2022-06-23 14:47:10|633.5|633.2|633.5|633.3|633.5|633.3|633.5|633.1|0
1655995650000|2022-06-23 14:47:30|633.4|633.1|633.2|633|633.4|633.1|633.2|633|1056
1655995660000|2022-06-23 14:47:40|633.3|633.1|633.2|633.1|633.3|633.1|633.2|633.1|0
1655995670000|2022-06-23 14:47:50|633.3||633.3||633.3||633.3||0
1655995680000|2022-06-23 14:48:00|633.2|633|632.9|632.5|633.2|633|632.8|632.5|17374
1655995690000|2022-06-23 14:48:10|632.8||632.8||632.8||632.8||0
1655995710000|2022-06-23 14:48:30|632.7|632.7|632.8|632.5|632.8|632.7|632.7|632.5|170
1655995720000|2022-06-23 14:48:40|632.7||632.7||632.7||632.7||0
1655995730000|2022-06-23 14:48:50|632.8|632.6|633.3|633|633.3|633|632.8|632.6|3692
1655995740000|2022-06-23 14:49:00|633.2|632.9|632.8|632.5|633.2|633|632.5|632.2|4516
1655995750000|2022-06-23 14:49:10|632.7|632.4|632.5|632.2|632.8|632.4|632.5|632.2|656
1655995760000|2022-06-23 14:49:20|632.4||632.5||632.5||632.3||300
1655995770000|2022-06-23 14:49:30|632.6||632.6||632.6||632.6||0
1655995780000|2022-06-23 14:49:40|632.5||632.5||632.5||632.5||0
1655995790000|2022-06-23 14:49:50||632.3||632.3||632.3||632.3|0
1655995860000|2022-06-23 14:51:00|632.4|632.2|632.5|632.2|632.5|632.2|632.3|632.1|2026
1655995870000|2022-06-23 14:51:10|632.4||632.5||632.5||632.4||0
1655995970000|2022-06-23 14:52:50|632.6|632.3|632.6|632.4|632.6|632.4|632.6|632.3|1838
1655995990000|2022-06-23 14:53:10|632.5|632.3|632.6|632.3|632.6|632.4|632.4|632.3|475
1655996000000|2022-06-23 14:53:20|632.5|632.2|632.5|632.2|632.5|632.2|632.5|632.2|657
1655996020000|2022-06-23 14:53:40|632.4|632.3|632.4|632.2|632.4|632.3|632.4|632.2|0
1655996030000|2022-06-23 14:53:50|632.5|632.1|632.2|631.9|632.5|632.1|632|631.8|4881
1655996040000|2022-06-23 14:54:00|632||632.2||632.2||632||150
1655996050000|2022-06-23 14:54:10|632.3|632|632.3|632|632.3|632.1|632.2|632|872
1655996080000|2022-06-23 14:54:40|632.2|631.9|632.1|631.9|632.2|632|632.1|631.9|1569
1655996090000|2022-06-23 14:54:50|632.2|632|632.2|632|632.2|632|632.2|632|0
1655996150000|2022-06-23 14:55:50|632.1|631.9|632.1|631.9|632.1|631.9|632.1|631.9|755
1655996160000|2022-06-23 14:56:00|632|631.8|631.9|631.8|632|631.8|631.9|631.8|443
1655996170000|2022-06-23 14:56:10|632|631.9|631.9|631.6|632|631.9|631.9|631.6|1650
1655996180000|2022-06-23 14:56:20||631.5||631.5||631.5||631.5|0
1655996190000|2022-06-23 14:56:30|631.8|631.6|631.8|631.6|631.8|631.6|631.4|631|19439
1655996200000|2022-06-23 14:56:40|631.9|631.7|631.9|631.7|631.9|631.7|631.9|631.7|553
1655996210000|2022-06-23 14:56:50|632|631.8|632.1|631.8|632.1|631.8|632|631.8|402
1655996220000|2022-06-23 14:57:00|632|631.9|632.1|631.8|632.1|632|632|631.8|558
1655996230000|2022-06-23 14:57:10|632|632|632.6|632.3|632.6|632.3|632|632|5126
1655996240000|2022-06-23 14:57:20|632.5|632.2|632.5|632.3|632.6|632.3|632.5|632.2|0
1655996250000|2022-06-23 14:57:30|632.6|632.4|632.9|632.6|632.9|632.6|632.6|632.4|272
1655996260000|2022-06-23 14:57:40|632.8|632.5|632.7|632.4|632.8|632.5|632.7|632.4|220
1655996270000|2022-06-23 14:57:50|632.6|632.3|632.5|632.2|632.6|632.3|632.4|632.2|1612
1655996280000|2022-06-23 14:58:00|632.4|632.3|632.4|632.1|632.4|632.3|632.4|632.1|158
1655996290000|2022-06-23 14:58:10||632.3||632.3||632.3||632.3|0
1655996300000|2022-06-23 14:58:20|632.3|632.1|632.3|631.9|632.3|632.1|632.1|631.7|15639
1655996310000|2022-06-23 14:58:30|632.2||632.1||632.2||632.1||0
1655996320000|2022-06-23 14:58:40|632.2|632|632.1|632|632.2|632|632.1|632|0
1655996330000|2022-06-23 14:58:50|632.2|632.1|632.3|632.1|632.3|632.1|632.2|632|984
1655996340000|2022-06-23 14:59:00|632.2|632|632.2|632|632.2|632|632.2|632|345
1655996350000|2022-06-23 14:59:10|632.3|631.9|632.2|632|632.3|632|632.2|631.9|1032
1655996360000|2022-06-23 14:59:20|632.1|631.9|632.2|632|632.2|632|632.1|631.9|980
1655996370000|2022-06-23 14:59:30|632.3|632.1|632.5|632.3|632.5|632.3|632.3|632|3162
1655996400000|2022-06-23 15:00:00|632.4|632.1|632|631.8|632.4|632.2|632|631.8|2064
1655996500000|2022-06-23 15:01:40|631.7|631.3|631.7|631.4|631.7|631.4|631.7|631.3|126
1655996510000|2022-06-23 15:01:50|631.6|631.3|631.6|631.3|631.6|631.3|631.5|631.2|1500
1655996520000|2022-06-23 15:02:00||631.4||631.4||631.4||631.4|0
1655996530000|2022-06-23 15:02:10|631.7|631.5|631.9|631.6|631.9|631.7|631.7|631.5|2092
1655996540000|2022-06-23 15:02:20|631.8|631.5|631.8|631.7|631.8|631.7|631.8|631.5|0
1655996550000|2022-06-23 15:02:30|631.7|631.5|631.8|631.5|631.8|631.5|631.7|631.5|0
1655996560000|2022-06-23 15:02:40|631.7|631.4|631.7|631.3|631.7|631.4|631.5|631.2|1214
1655996570000|2022-06-23 15:02:50|631.6|631.4|631.7|631.5|631.7|631.5|631.6|631.4|759
1655996580000|2022-06-23 15:03:00|631.8|631.7|631.6|631.5|631.8|631.7|631.6|631.5|5000
1655996590000|2022-06-23 15:03:10|631.5|631.3|631.5|631.3|631.5|631.3|631.5|631.2|78
1655996600000|2022-06-23 15:03:20|||||||||98
1655996620000|2022-06-23 15:03:40|631.4|631.4|631.6|631.4|631.6|631.4|631.4|631.4|788
1655996640000|2022-06-23 15:04:00|631.5|631.3|631.5|631.3|631.5|631.4|631.4|631|514
1655996650000|2022-06-23 15:04:10|631.4||631.4||631.4||631.4||0
1655996660000|2022-06-23 15:04:20|631.3|631.1|631.3|630.9|631.3|631.1|631.1|630.8|1992
1655996670000|2022-06-23 15:04:30|631.2|630.8|631.4|631.1|631.4|631.1|631.2|630.8|0
1655996680000|2022-06-23 15:04:40|631.3|631|631.1|630.7|631.3|631.1|631.1|630.7|2699
1655996690000|2022-06-23 15:04:50|631|630.8|631|630.7|631.1|630.9|630.9|630.7|77
1655996710000|2022-06-23 15:05:10|630.9||630.9||630.9||630.9||0
1655996720000|2022-06-23 15:05:20||630.8||630.8||630.8||630.8|0
1655996750000|2022-06-23 15:05:50|630.8|630.7|630.7|630.3|630.9|630.7|630.7|630.1|1356
1655996760000|2022-06-23 15:06:00|630.8|630.4|630.8|630.6|630.8|630.6|630.8|630.4|1615
1655996770000|2022-06-23 15:06:10|630.7|630.5|630.8|630.6|630.8|630.6|630.7|630.4|1381
1655996810000|2022-06-23 15:06:50|630.7||630.8||630.8||630.7||0
1655996820000|2022-06-23 15:07:00|630.7|630.5|630.7|630.5|630.7|630.5|630.6|630.5|467
1655996830000|2022-06-23 15:07:10|630.6|630.3|630.6|630.4|630.6|630.4|630.5|630.3|450
1655996840000|2022-06-23 15:07:20|630.5|630.3|630.7|630.5|630.7|630.5|630.5|630.2|1726
1655996850000|2022-06-23 15:07:30|630.8|630.6|630.8|630.5|630.8|630.6|630.7|630.5|886
1655996860000|2022-06-23 15:07:40|630.7||630.8||630.8||630.7||0
1655996870000|2022-06-23 15:07:50|630.7|630.6|630.8|630.5|630.8|630.7|630.7|630.5|1064
1655996880000|2022-06-23 15:08:00|630.4|630.3|630.8|630.5|630.8|630.6|630.4|630.3|8961
1655996910000|2022-06-23 15:08:30|630.5|630.4|630.5|630.3|630.5|630.4|630.5|630.3|2245
1655996920000|2022-06-23 15:08:40|630.4|630.2|630.2|629.9|630.5|630.3|630.1|629.8|5521
1655996930000|2022-06-23 15:08:50|630.1|630|630.2|629.8|630.2|630|630.1|629.8|0
1655996940000|2022-06-23 15:09:00|630.1|629.9|630|629.8|630.1|630.1|630|629.8|106
1655996950000|2022-06-23 15:09:10|630.1|629.9|630.1|629.9|630.2|629.9|630.1|629.8|510
1655996960000|2022-06-23 15:09:20|630|629.8|629.9|629.6|630|629.8|629.8|629.6|663
1655996970000|2022-06-23 15:09:30|629.8|629.4|629.9|629.6|630|629.9|629.8|629.4|5087
1655996980000|2022-06-23 15:09:40|629.8|629.5|629.7|629.4|629.8|629.5|629.7|629.4|881
1655996990000|2022-06-23 15:09:50|629.6|629.6|629.3|629.1|629.7|629.6|629.3|629.1|2664
1655997000000|2022-06-23 15:10:00|629.4|629.2|629.2|629.1|629.4|629.2|629.2|629.1|67
1655997010000|2022-06-23 15:10:10||629||629||629||629|525
1655997020000|2022-06-23 15:10:20|629.1|628.9|629.2|628.9|629.2|628.9|629|628.9|230
1655997030000|2022-06-23 15:10:30|629.1|628.8|629.1|628.8|629.2|628.8|629|628.7|824
1655997040000|2022-06-23 15:10:40|629|628.7|628.8|628.6|629|628.9|628.8|628.5|1474
1655997050000|2022-06-23 15:10:50|628.7|628.5|628.7|628.5|628.7|628.5|628.7|628.5|379
1655997060000|2022-06-23 15:11:00|628.8|628.6|628.8|628.5|628.8|628.7|628.8|628.5|8138
1655997080000|2022-06-23 15:11:20|628.9|628.8|628.8|628.5|628.9|628.8|628.8|628.5|5000
1655997090000|2022-06-23 15:11:30|628.7||628.7||628.7||628.7||0
1655997100000|2022-06-23 15:11:40|628.8|628.6|629|628.7|629|628.8|628.8|628.6|4867
1655997110000|2022-06-23 15:11:50|628.9|628.6|628.5|628.2|628.9|628.6|628.5|628.2|2582
1655997140000|2022-06-23 15:12:20|628.6|628.3|628.6|628.4|628.6|628.4|628.6|628.3|653
1655997150000|2022-06-23 15:12:30||628.3||628.5||628.5||628.3|0
1655997160000|2022-06-23 15:12:40|628.7|628.6|628.7|628.5|628.9|628.6|628.7|628.5|6384
1655997170000|2022-06-23 15:12:50|628.8|628.6|628.7|628.5|628.9|628.6|628.7|628.5|2403
1655997180000|2022-06-23 15:13:00|628.8|628.6|628.9|628.6|629|628.6|628.7|628.5|2119
1655997190000|2022-06-23 15:13:10||628.5||628.5||628.5||628.5|0
1655997200000|2022-06-23 15:13:20||628.6||628.6||628.6||628.6|0
1655997210000|2022-06-23 15:13:30|629|628.7|629.5|629.2|629.7|629.5|628.8|628.6|14348
1655997220000|2022-06-23 15:13:40|629.6|629.1|629.7|629.5|629.8|629.6|629.5|629.1|4172
1655997230000|2022-06-23 15:13:50|630.1|629.6|630|629.8|630.5|630|630|629.6|10090
1655997250000|2022-06-23 15:14:10|630.1|629.9|631.1|630.5|631.1|630.5|630.1|629.8|22268
1655997260000|2022-06-23 15:14:20|631.2|630.6|631.2|630.6|631.3|630.6|631.2|630.6|0
1655997270000|2022-06-23 15:14:30|631.1|630.7|631.1|630.7|631.1|630.7|631.1|630.7|0
1655997290000|2022-06-23 15:14:50|631.3|631.2|631.1|630.7|631.4|631.2|630.9|630.7|11152
1655997300000|2022-06-23 15:15:00|631.2|630.8|631.1|630.9|631.3|630.9|631.1|630.8|1494
1655997310000|2022-06-23 15:15:10|631|630.8|631.1|630.8|631.1|630.9|631|630.8|990
1655997320000|2022-06-23 15:15:20|631|630.7|630.7|630.5|631|630.7|630.6|630.5|4558
1655997330000|2022-06-23 15:15:30|630.6|630.3|630.7|630.4|630.7|630.4|630.5|630.3|650
1655997350000|2022-06-23 15:15:50|630.6|630.6|630.2|629.8|630.6|630.6|630.2|629.8|2053
1655997370000|2022-06-23 15:16:10|630.1|629.7|629.9|629.4|630.1|629.8|629.9|629.3|796
1655997380000|2022-06-23 15:16:20|629.8||629.8||629.8||629.8||0
1655997390000|2022-06-23 15:16:30|629.7|629.3|629.7|629.1|629.7|629.3|629.7|629.1|0
1655997400000|2022-06-23 15:16:40|629.8|629.4|629.6|629.3|629.8|629.4|629.5|629.3|225
1655997410000|2022-06-23 15:16:50|629.9|629.4|629.9|629.7|630.2|629.8|629.9|629.4|11324
1655997460000|2022-06-23 15:17:40|630.1|629.8|630.4|630.2|630.6|630.2|630.1|629.8|3042
1655997470000|2022-06-23 15:17:50||630.3||630.3||630.3||630.1|443
1655997480000|2022-06-23 15:18:00|630.6|630.4|630.6|630.3|630.6|630.4|630.6|630.3|571
1655997490000|2022-06-23 15:18:10||630.4||630.5||630.5||630.4|0
1655997510000|2022-06-23 15:18:30|630.7|630.6|630.7|630.5|630.7|630.6|630.7|630.5|381
1655997520000|2022-06-23 15:18:40|630.6|630.4|630.7|630.4|630.7|630.4|630.6|630.4|835
1655997550000|2022-06-23 15:19:10|630.6|630.5|630.3|630|630.6|630.5|630.3|630|14116
1655997580000|2022-06-23 15:19:40|630.2|629.9|630.1|629.8|630.3|629.9|630.1|629.8|214
1655997590000|2022-06-23 15:19:50|630|630|630|629.8|630.1|630|630|629.5|1634
1655997600000|2022-06-23 15:20:00||629.7||629.7||629.8||629.7|160
1655997610000|2022-06-23 15:20:10|629.9|629.6|629.8|629.6|629.9|629.7|629.7|629.5|2725
1655997620000|2022-06-23 15:20:20||629.7||629.7||629.7||629.7|160
1655997630000|2022-06-23 15:20:30|629.7|629.6|629.9|629.7|630.2|629.9|629.6|629.4|16285
1655997640000|2022-06-23 15:20:40|630|629.8|630.4|630.2|630.4|630.2|630|629.8|6072
1655997650000|2022-06-23 15:20:50|630.3|630|630.2|629.9|630.3|630|630|629.8|2177
1655997660000|2022-06-23 15:21:00|630.1|629.8|629.9|629.7|630.1|629.8|629.6|629.5|17512
1655997670000|2022-06-23 15:21:10|630|629.8|630.2|629.8|630.2|629.8|630|629.8|1959
1655997680000|2022-06-23 15:21:20|629.9|629.6|629.8|629.5|629.9|629.6|629.7|629.5|2781
1655997690000|2022-06-23 15:21:30|629.7|629.3|629.7|629.3|629.7|629.3|629.6|629.3|266
1655997700000|2022-06-23 15:21:40|629.6|629.4|629.5|629.3|629.6|629.4|629.5|629.3|620
1655997710000|2022-06-23 15:21:50|629.4|629.2|629.4|629|629.5|629.3|629.4|629|1130
1655997730000|2022-06-23 15:22:10|629.3|628.9|629.1|628.9|629.3|628.9|629.1|628.8|2045
1655997740000|2022-06-23 15:22:20|629|628.8|629.1|628.8|629.1|629|628.9|628.7|1836
1655997750000|2022-06-23 15:22:30||628.9||628.9||628.9||628.9|0
1655997760000|2022-06-23 15:22:40|629.2|629|629|628.7|629.2|629|628.9|628.6|3768
1655997770000|2022-06-23 15:22:50|629.1||629||629.1||628.9||0
1655997780000|2022-06-23 15:23:00|628.9|628.8|629|628.7|629|628.8|628.9|628.7|498
1655997800000|2022-06-23 15:23:20|628.9|628.6|628.8|628.7|628.9|628.7|628.8|628.6|419
1655997850000|2022-06-23 15:24:10|628.6|628.5|628.6|628.5|628.6|628.5|628.6|628.5|81
1655997860000|2022-06-23 15:24:20|628.5|628.4|628.5|628.3|628.6|628.4|628.5|628.3|702
1655997870000|2022-06-23 15:24:30|628.4|628.1|628.5|628.3|628.5|628.3|628.4|628.1|814
1655997880000|2022-06-23 15:24:40|628.4|628.1|628.2|628|628.4|628.1|628.2|627.8|405
1655997890000|2022-06-23 15:24:50|628.1|627.8|628|627.6|628.2|627.9|627.8|627.6|2984
1655997900000|2022-06-23 15:25:00|627.9||627.9||627.9||627.9||0
1655997910000|2022-06-23 15:25:10|627.8||627.9||627.9||627.8||221
1655997920000|2022-06-23 15:25:20|628|627.7|628.1|627.8|628.3|627.9|628|627.7|3211
1655997940000|2022-06-23 15:25:40|628|627.7|628.3|628|628.4|628|628|627.7|2268
1655997950000|2022-06-23 15:25:50|628.4|628.1|628.5|628.2|628.6|628.4|628.4|628.1|965
1655997960000|2022-06-23 15:26:00|628.6|628.3|628.6|628.3|628.7|628.4|628.6|628.3|1065
1655997970000|2022-06-23 15:26:10|628.7|628.6|628.6|628.3|628.7|628.6|628.5|628.3|3357
1655997980000|2022-06-23 15:26:20|628.5|628.2|628.3|628|628.6|628.2|628.3|628|2866
1655997990000|2022-06-23 15:26:30|628.4|628.1|628.6|628.3|628.7|628.3|628.4|628.1|791
1655998000000|2022-06-23 15:26:40|628.5||628.5||628.5||628.5||0
1655998020000|2022-06-23 15:27:00|628.4|628.2|628.5|628.3|628.5|628.4|628.4|628.2|2551
1655998030000|2022-06-23 15:27:10|628.6|628.4|628.7|628.5|628.7|628.5|628.5|628.3|2949
1655998040000|2022-06-23 15:27:20|628.8|628.6|628.7|628.3|629.3|628.9|628.6|628.3|20167
1655998050000|2022-06-23 15:27:30|628.4|628.4|629.3|629|629.9|629.2|628.4|628.4|11757
1655998060000|2022-06-23 15:27:40|629.2|628.9|629|628.6|629.2|628.9|628.9|628.5|2782
1655998070000|2022-06-23 15:27:50|628.9|628.5|628.9|628.6|629|628.6|628.9|628.5|383
1655998080000|2022-06-23 15:28:00|628.8|628.5|628.8|628.5|628.8|628.5|628.8|628.5|147
1655998090000|2022-06-23 15:28:10|628.7||628.8||628.8||628.7||337
1655998100000|2022-06-23 15:28:20|628.7|628.6|628.9|628.6|629|628.8|628.7|628.6|2232
1655998110000|2022-06-23 15:28:30|628.8|628.5|628.9|628.6|628.9|628.6|628.8|628.5|2226
1655998120000|2022-06-23 15:28:40|628.8|628.5|628.8|628.6|628.8|628.6|628.8|628.5|0
1655998130000|2022-06-23 15:28:50|628.7|628.5|628.7|628.5|628.7|628.6|628.7|628.5|86
1655998140000|2022-06-23 15:29:00|628.6|628.4|628.6|628.4|628.6|628.4|628.6|628.3|316
1655998150000|2022-06-23 15:29:10|628.7|628.3|628.6|628.4|628.8|628.5|628.5|628.3|2781
1655998160000|2022-06-23 15:29:20|628.5|628.3|628.6|628.4|628.6|628.4|628.5|628.3|2474
1655998170000|2022-06-23 15:29:30||628.3||628.3||628.4||628.3|81
1655998190000|2022-06-23 15:29:50|628.7|628.4|630.1|629.1|630.1|629.1|628.7|628.4|4340
1656054010000|2022-06-24 07:00:10|631.2|630.7|629.8|628.3|631.2|630.7|628.6|628|30891
1656054020000|2022-06-24 07:00:20|629.7||629.4||629.7||629.4||5
1656054030000|2022-06-24 07:00:30|629.3|628|629.1|628|629.4|628|629.1|628|2216
1656054050000|2022-06-24 07:00:50|629|627.4|628.9|627.1|629.1|627.4|627.4|627|12010
1656054080000|2022-06-24 07:01:20|628.8||628.4||628.8||628.4||0
1656054090000|2022-06-24 07:01:30|628.5||628.4||628.5||628.4||0
1656054110000|2022-06-24 07:01:50|628.2||628.2||628.2||628.2||0
1656054120000|2022-06-24 07:02:00|628.3||628.4||628.4||628.3||0
1656054140000|2022-06-24 07:02:20|628.3|626.7|628.8|627.6|630.4|628.5|627.7|626.2|4084
1656054150000|2022-06-24 07:02:30|628.7|627.1|627.9|626.3|628.7|627.1|627.8|626.2|430
1656054160000|2022-06-24 07:02:40|627.8|626.2|627.4|625.9|627.8|626.4|627.2|625.7|0
1656054170000|2022-06-24 07:02:50|627.3|625.4|627|625.7|627.3|625.7|626.8|625.4|400
1656054250000|2022-06-24 07:04:10|626.8|625.6|626.4|625.4|626.8|625.6|626.4|625.4|196
1656054270000|2022-06-24 07:04:30|626.3|625.1|626.1|625|626.3|625.2|625.8|625|1101
1656054290000|2022-06-24 07:04:50|626.3|625.1|627.3|626|627.5|626|626.3|625.1|2896
1656054300000|2022-06-24 07:05:00|627.5|626.1|627.6|626.4|627.6|626.4|627.5|626.1|0
1656054310000|2022-06-24 07:05:10|628.2|626.5|628.3|626.8|628.3|626.8|628.2|626.5|0
1656054320000|2022-06-24 07:05:20|628.2|626.9|626.6|625.9|628.2|627.2|626.5|625.7|8618
1656054330000|2022-06-24 07:05:30|626.9|626|626.9|625.9|627.3|626.2|626.8|625.9|4658
1656054340000|2022-06-24 07:05:40|627|625.8|626.9|625.8|627.1|625.8|626.9|625.8|1179
1656054350000|2022-06-24 07:05:50||625.9||625.8||625.9||625.8|0
1656054360000|2022-06-24 07:06:00|626.8||626.5||626.8||626.5||0
1656054370000|2022-06-24 07:06:10|626.7|625.9|627.4|626.6|628.4|627.1|626.7|625.9|42142
1656054380000|2022-06-24 07:06:20|627.3|625.9|626.6|626.1|627.3|626.6|626.4|625.7|26380
1656054390000|2022-06-24 07:06:30|626.7|626.2|626.9|625.9|626.9|626.2|626.7|625.8|1076
1656054400000|2022-06-24 07:06:40|627|626|627|626|627|626|627|626|0
1656054410000|2022-06-24 07:06:50|627.1|625.8|626.3|625.7|627.1|626.1|625.9|625.7|9738
1656054420000|2022-06-24 07:07:00|626.4|626.1|627.2|626.2|627.2|626.2|626.4|625.7|2506
1656054430000|2022-06-24 07:07:10|627.3|626.3|627.2|626.3|627.4|626.3|627.2|626.3|0
1656054440000|2022-06-24 07:07:20|627.1|626.2|627.1|626.4|627.2|626.8|627|626.2|3874
1656054450000|2022-06-24 07:07:30|627.2|626.7|629.8|628.4|629.8|628.4|627.2|626.7|11000
1656054460000|2022-06-24 07:07:40|630.2|628.5|630.3|628.9|630.3|628.9|630.2|628.5|0
1656054490000|2022-06-24 07:08:10|630.2|627.9|627.6|626.4|630.2|628.1|627.5|626|44971
1656054500000|2022-06-24 07:08:20||626.5||626.8||626.8||626.5|0
1656054510000|2022-06-24 07:08:30|627.5|626.9|627.4|626.3|627.5|626.9|627.4|626.3|878
1656054540000|2022-06-24 07:09:00|627.3|626.4|626.3|625|627.3|626.4|626.3|625|4611
1656054550000|2022-06-24 07:09:10|626.2|624.6|625.4|624.2|626.2|624.6|625.4|624.2|1150
1656054560000|2022-06-24 07:09:20|625.5|624.3|625.6|624.3|625.6|624.3|625.5|624.3|0
1656054580000|2022-06-24 07:09:40|625.7|624.4|626.1|624.5|626.1|624.5|625.7|624.4|0
1656054600000|2022-06-24 07:10:00||624.6||624.7||624.7||624.6|0
1656054610000|2022-06-24 07:10:10|626||625.5||626||625.5||0
1656054630000|2022-06-24 07:10:30|625.8||625.9||625.9||625.8||0
1656054640000|2022-06-24 07:10:40|626.1|624.8|626.6|625.4|626.6|625.4|626.1|624.8|0
1656054650000|2022-06-24 07:10:50|626.5|625.3|626.4|625.3|626.5|625.3|626.4|625.3|6
1656054660000|2022-06-24 07:11:00|626.5|626.4|626.4|625.3|626.5|626.4|626.4|625.3|2000
1656054670000|2022-06-24 07:11:10|626.3|625.1|625.8|625.1|626.3|625.1|625.8|625|393
1656054740000|2022-06-24 07:12:20|625.7|625|626|625.1|626|625.1|625.5|625|1387
1656054750000|2022-06-24 07:12:30|625.9||625.9||625.9||625.9||0
1656054760000|2022-06-24 07:12:40||625||625||625||625|0
1656054770000|2022-06-24 07:12:50|625.8|624.9|625.1|624.4|625.8|624.9|624.8|623.7|1731
1656054780000|2022-06-24 07:13:00|625.2|624.5|625.4|624.5|625.4|624.5|625.2|624.5|0
1656054800000|2022-06-24 07:13:20|625.6|624.6|626|625.3|626.4|625.3|625.6|624.6|1017
1656054820000|2022-06-24 07:13:40|626.1|625.4|625.4|624.5|626.4|625.7|625.4|624.5|9257
1656054840000|2022-06-24 07:14:00|625.3|624.1|624.9|623.8|625.3|624.1|624.9|623.8|287
1656054850000|2022-06-24 07:14:10|624.8|623.5|623.9|623.2|624.8|623.7|623.9|623.2|1146
1656054870000|2022-06-24 07:14:30|623.8|623|624.8|623.6|624.8|623.6|623.5|622.2|20180
1656054900000|2022-06-24 07:15:00|624.7|623.7|624.3|623.4|624.7|624|624.1|623.4|4936
1656054910000|2022-06-24 07:15:10|624.4|623.5|624.5|623.8|624.6|623.8|624.4|623.5|7065
1656054920000|2022-06-24 07:15:20|624.4|623.7|624.4|623.6|624.4|624|624|623.4|13370
1656054940000|2022-06-24 07:15:40|624.3|623.5|624.1|623.4|624.3|623.5|624|623.4|1088
1656054950000|2022-06-24 07:15:50|624|623.5|624.1|623.5|624.1|623.5|624|623.5|0
1656054960000|2022-06-24 07:16:00|624.4|623.6|624.6|623.9|624.9|624.3|624.4|623.6|2171
1656054970000|2022-06-24 07:16:10|624.7|624|624.8|624|624.8|624|624.7|624|0
1656054980000|2022-06-24 07:16:20|624.7|623.9|624.3|623.7|624.7|623.9|624.3|623.7|1209
1656055020000|2022-06-24 07:17:00|624.2|623.6|624.2|623.5|624.2|623.6|623.8|623.5|3041
1656055030000|2022-06-24 07:17:10|624.1||624.2||624.2||624.1||0
1656055070000|2022-06-24 07:17:50|624.3||624.2||624.3||624.2||0
1656055080000|2022-06-24 07:18:00|624.3|623.6|624.1|623.5|624.3|623.6|624|623.5|164
1656055090000|2022-06-24 07:18:10|624.2||624.2||624.3||624.2||0
1656055100000|2022-06-24 07:18:20|624.3|623.4|624.2|623.4|624.3|623.4|623.9|623.3|2309
1656055110000|2022-06-24 07:18:30|624.1||624.1||624.1||624.1||0
1656055120000|2022-06-24 07:18:40|624.3|623.5|624.8|624.1|625|624.1|624.2|623.5|6172
1656055130000|2022-06-24 07:18:50|624.9||624.9||624.9||624.9||0
1656055140000|2022-06-24 07:19:00|625|624.2|625.4|624.6|625.6|624.6|625|624.2|208
1656055160000|2022-06-24 07:19:20||624.7||624.8||624.8||624.7|0
1656055170000|2022-06-24 07:19:30|625.6|624.9|625.4|625|625.9|625|625.4|624.9|12
1656055180000|2022-06-24 07:19:40|625.8|625.1|625.4|624.8|626|625.2|625.4|624.7|2064
1656055190000|2022-06-24 07:19:50|625.3|624.9|626|625.3|626|625.3|625.2|624.7|1826
1656055200000|2022-06-24 07:20:00|625.9|625.1|624.4|623.8|625.9|625.1|624.4|623.6|6040
1656055220000|2022-06-24 07:20:20|624.3|623.6|624.4|623.8|624.4|623.9|624.1|623.5|2144
1656055240000|2022-06-24 07:20:40||623.9||623.9||623.9||623.9|600
1656055250000|2022-06-24 07:20:50|624.7|624|624.8|624.2|624.8|624.2|624.7|624|5
1656055270000|2022-06-24 07:21:10|624.7|624.1|624.4|623.8|624.7|624.1|624.4|623.6|298
1656055290000|2022-06-24 07:21:30|624.6|623.9|624.7|624.1|624.8|624.2|624.6|623.9|6564
1656055300000|2022-06-24 07:21:40|624.6|624|624.1|623.5|624.6|624|623.6|623.3|3488
1656055320000|2022-06-24 07:22:00||623.4||623.5||623.5||623.4|0
1656055330000|2022-06-24 07:22:10||623.6||623.5||623.6||623.4|0
1656055340000|2022-06-24 07:22:20||623.4||623.5||623.5||623.4|0
1656055350000|2022-06-24 07:22:30|624|622.9|623.6|623|624|623.2|623.3|622.8|12835
1656055360000|2022-06-24 07:22:40|623.5|622.8|623.3|622.6|623.5|622.8|623.2|622.6|1163
1656055370000|2022-06-24 07:22:50|623.4|622.7|623.6|622.7|623.6|622.7|623.4|622.7|3803
1656055380000|2022-06-24 07:23:00|623.5||623.5||623.5||623.5||0
1656055400000|2022-06-24 07:23:20|623.7|622.8|624.2|623.8|624.3|623.8|623.7|622.8|818
1656055410000|2022-06-24 07:23:30|624.3|623.5|624|623.5|624.4|623.5|624|623.5|1494
1656055420000|2022-06-24 07:23:40|623.9|623.8|623.9|623.3|623.9|623.8|623.6|623.3|5414
1656055440000|2022-06-24 07:24:00|623.8|622.9|623.7|622.9|623.8|622.9|623.7|622.9|1500
1656055470000|2022-06-24 07:24:30||622.7||622.9||622.9||622.6|0
1656055480000|2022-06-24 07:24:40|623.9|623|624.3|623.2|624.3|623.2|623.3|622.9|5932
1656055490000|2022-06-24 07:24:50|624.2||624.2||624.2||624.2||0
1656055520000|2022-06-24 07:25:20||623.3||623.3||623.3||623.3|0
1656055540000|2022-06-24 07:25:40|624.1||624.1||624.1||624.1||0
1656055580000|2022-06-24 07:26:20|624.2|623.4|624.2|623.4|624.2|623.4|624.2|623.4|0
1656055590000|2022-06-24 07:26:30|624.3|623.5|624.4|623.6|624.4|623.6|624.3|623.5|0
1656055600000|2022-06-24 07:26:40||623.7||623.7||623.7||623.7|0
1656055620000|2022-06-24 07:27:00||623.8||623.8||623.8||623.8|0
1656055630000|2022-06-24 07:27:10||623.9||624||624||623.9|0
1656055640000|2022-06-24 07:27:20|624.3|623.9|624.5|623.9|624.5|623.9|624.3|623.9|1530
1656055670000|2022-06-24 07:27:50|||||||||17
1656055690000|2022-06-24 07:28:10|624.4|624|622.9|621.9|624.4|624|622.4|621.7|9407
1656055710000|2022-06-24 07:28:30|622.8||622.8||622.8||622.8||0
1656055730000|2022-06-24 07:28:50|622.7||622.7||622.7||622.7||0
1656055740000|2022-06-24 07:29:00||622.1||621.9||622.1||621.9|0
1656055750000|2022-06-24 07:29:10|622.6|621.6|622.2|621.6|622.6|621.6|622.2|621.6|851
1656055760000|2022-06-24 07:29:20|622.3|621.7|622.2|621.9|622.3|621.9|622.2|621.6|0
1656055770000|2022-06-24 07:29:30||621.6||621.6||621.6||621.6|73
1656055780000|2022-06-24 07:29:40|622|621.3|622|621.2|622|621.3|622|621.2|0
1656055790000|2022-06-24 07:29:50|621.9||621.8||621.9||621.8||0
1656055800000|2022-06-24 07:30:00|621.9||621.8||621.9||621.8||0
1656055810000|2022-06-24 07:30:10|621.7|621.4|621.8|621|621.8|621.4|621.7|621|1777
1656055820000|2022-06-24 07:30:20|621.7|621.1|621|620.3|621.7|621.1|621|620.3|1444
1656055840000|2022-06-24 07:30:40|620.9|620.4|621.2|620.6|621.8|621.1|620.9|620.4|8338
1656055850000|2022-06-24 07:30:50|621.1|620.4|620.8|620.1|621.1|620.4|620.5|620.1|4945
1656055870000|2022-06-24 07:31:10|620.9|620.2|621.2|620.5|621.2|620.5|620.9|620.2|0
1656055880000|2022-06-24 07:31:20|621.3|620.6|621.9|621.5|622|621.5|621.2|620.6|1146
1656055890000|2022-06-24 07:31:30|621.8|621.4|621.8|621.4|621.9|621.4|621.6|621.4|110
1656055910000|2022-06-24 07:31:50|621.4|621.3|621.8|621.4|621.8|621.4|621.4|621.3|780
1656055920000|2022-06-24 07:32:00|621.7|621|621.5|620.9|621.7|621|621.5|620.9|2600
1656055930000|2022-06-24 07:32:10|621.6|621|621.7|621|621.8|621|621.6|621|4371
1656055950000|2022-06-24 07:32:30|621.8|621.1|621.9|621.3|621.9|621.3|621.8|621.1|617
1656055960000|2022-06-24 07:32:40|621.8|621.2|621.8|621.3|621.8|621.3|621.8|620.9|0
1656055980000|2022-06-24 07:33:00|621.7|620.9|621.4|620.9|621.7|620.9|621.3|620.9|178
1656055990000|2022-06-24 07:33:10|621.3|620.7|621.1|620.3|621.3|620.7|621|620.3|838
1656056000000|2022-06-24 07:33:20||620.4||620.4||620.4||620.4|0
1656056010000|2022-06-24 07:33:30|621||621.1||621.1||621||0
1656056030000|2022-06-24 07:33:50|621.2|620.5|621.6|621|622|621.4|621.2|620.5|2917
1656056040000|2022-06-24 07:34:00|621.5|620.9|621.5|620.8|621.5|620.9|621.5|620.8|0
1656056070000|2022-06-24 07:34:30|621.4|620.7|620.6|620.1|621.4|620.7|620.6|620.1|1787
1656056080000|2022-06-24 07:34:40|620.5||620.5||620.5||620.5||0
1656056090000|2022-06-24 07:34:50|620.4||620.4||620.4||620.4||18
1656056110000|2022-06-24 07:35:10||620.2||620.1||620.2||620.1|9
1656056120000|2022-06-24 07:35:20|620.3|620|620.4|619.7|620.4|620|619.7|618.2|18088
1656056130000|2022-06-24 07:35:30|620.2||620.2||620.2||620.2||0
1656056140000|2022-06-24 07:35:40|620.1|619.6|620|619.2|620.1|619.6|619.9|619.2|128
1656056160000|2022-06-24 07:36:00|619.9|619|619.9|619|619.9|619|619.7|619|0
1656056170000|2022-06-24 07:36:10|619.8|618.8|619.5|618.8|619.8|618.8|619.5|618.8|500
1656056190000|2022-06-24 07:36:30|619.4|618.6|619.3|618.6|619.4|618.6|619.3|618.6|0
1656056200000|2022-06-24 07:36:40|619.2||619.1||619.2||619.1||0
1656056220000|2022-06-24 07:37:00|619|618.3|618.6|618.3|619|618.3|618.6|618.3|405
1656056240000|2022-06-24 07:37:20|618.9|618.4|618.9|618.3|619|618.4|618.7|618.1|10000
1656056250000|2022-06-24 07:37:30||618.2||618.3||618.3||618.2|0
1656056270000|2022-06-24 07:37:50|618.8|618.2|618.8|618.2|618.8|618.2|618.8|618.2|0
1656056280000|2022-06-24 07:38:00|618.7|618.1|618.6|618|618.7|618.2|618.6|617.8|0
1656056290000|2022-06-24 07:38:10|618.5|617.9|618.4|617.7|618.5|617.9|618.2|617.6|0
1656056300000|2022-06-24 07:38:20||617.6||617.5||617.7||617.5|0
1656056310000|2022-06-24 07:38:30|618.3|617.4|617.9|617.4|618.3|617.4|617.9|617.4|8
1656056330000|2022-06-24 07:38:50|618|617.5|617.9|617.4|618.2|617.6|617.9|617.4|622
1656056340000|2022-06-24 07:39:00|617.8|617.3|617.7|617.2|617.8|617.3|617.7|617.2|1000
1656056350000|2022-06-24 07:39:10|617.6|617.3|617.5|617.1|617.6|617.3|617.5|617|0
1656056360000|2022-06-24 07:39:20|617.4|617|617.1|616.5|617.4|617|617.1|616.4|3972
1656056370000|2022-06-24 07:39:30|617|616.4|616.5|615.8|617|616.4|616.5|615.8|0
1656056380000|2022-06-24 07:39:40|616.4|615.7|616.1|615.4|616.4|615.7|616.1|615.4|0
1656056390000|2022-06-24 07:39:50|615.7|615.5|615.5|614.9|615.7|615.5|615|614.4|10038
1656056400000|2022-06-24 07:40:00|615.6|615|615.8|615.1|615.8|615.1|615.6|615|231
1656056410000|2022-06-24 07:40:10|615.7|615|614.4|613.9|615.7|615|614.4|613.9|2
1656056420000|2022-06-24 07:40:20|614.7|614|614.4|613.6|614.7|614|614.4|613.6|6157
1656056430000|2022-06-24 07:40:30|614.5|613.7|614.6|613.9|614.7|613.9|614.5|613.7|3013
1656056440000|2022-06-24 07:40:40|614.5|613.8|614.5|613.7|614.5|613.8|614.5|613.7|0
1656056450000|2022-06-24 07:40:50|614|613.6|614.7|613.9|614.7|613.9|613.7|613.2|10272
1656056460000|2022-06-24 07:41:00|614.8|614|614.9|614.2|615|614.3|614.8|614|0
1656056470000|2022-06-24 07:41:10|614.8|614.3|614.8|614.2|614.8|614.3|614.8|614.2|0
1656056480000|2022-06-24 07:41:20|614.9|614.3|614.9|614.3|614.9|614.3|614.9|614.3|0
1656056500000|2022-06-24 07:41:40|615||615||615||615||0
1656056510000|2022-06-24 07:41:50|615.1|614.4|615.7|615.1|615.8|615.1|615.1|614.4|5199
1656056520000|2022-06-24 07:42:00|615.8|615.3|615.8|615.3|615.8|615.3|615.8|615.3|0
1656056560000|2022-06-24 07:42:40|615.7|614.9|614.8|614.3|615.7|614.9|614.8|614.3|13004
1656056570000|2022-06-24 07:42:50|614.9||614.9||614.9||614.8||0
1656056590000|2022-06-24 07:43:10|614.8||614.9||614.9||614.8||0
1656056610000|2022-06-24 07:43:30|614.8|614|614.6|614|614.8|614|614.6|614|2200
1656056620000|2022-06-24 07:43:40|614.5|613.8|613.6|612.7|614.5|613.8|613.6|612.7|313
1656056640000|2022-06-24 07:44:00|613.7|612.8|613.6|612.9|613.8|613|613.5|612.8|379
1656056650000|2022-06-24 07:44:10|613.7|613|613.4|613|613.7|613|613.3|612.7|793
1656056680000|2022-06-24 07:44:40|613.3|612.7|613|612|613.3|612.7|613|612|446
1656056690000|2022-06-24 07:44:50|612.9|611.5|612.5|611.8|612.9|612.2|612.1|611.2|27169
1656056700000|2022-06-24 07:45:00|612.4|611.7|612.1|611.4|612.4|611.7|611.9|611.4|1252
1656056750000|2022-06-24 07:45:50|612|611|610.9|610.3|612|611|610.6|610|8115
1656056760000|2022-06-24 07:46:00|611|610.4|610.6|610|611.3|610.7|610.6|610|8721
1656056770000|2022-06-24 07:46:10|610.5||610.5||610.5||610.4||246
1656056790000|2022-06-24 07:46:30|610.4|609.3|610.1|609.4|610.4|609.4|610.1|609.3|244
1656056800000|2022-06-24 07:46:40|610|609.5|610.7|609.9|610.7|610.1|610|609.5|1719
1656056810000|2022-06-24 07:46:50||609.6||609.7||609.7||609.6|0
1656056830000|2022-06-24 07:47:10|610.5|609.6|610.1|609.6|610.5|610.2|610.1|609.6|1000
1656056840000|2022-06-24 07:47:20|610|609.5|609.9|609.3|610|609.5|609.9|609|1903
1656056870000|2022-06-24 07:47:50|610|609.4|609.9|609.5|610.1|609.6|609.9|609.4|28
1656056900000|2022-06-24 07:48:20|610.1|609.6|610.5|609.9|610.5|610|610.1|609.6|1175
1656056910000|2022-06-24 07:48:30|610.6|609.8|610.7|610.1|610.7|610.4|610.6|609.8|2014
1656056920000|2022-06-24 07:48:40||610||610||610||610|0
1656056940000|2022-06-24 07:49:00|610.6||610.6||610.6||610.6||0
1656056970000|2022-06-24 07:49:30|610|609.8|609.4|608.5|610|609.8|609.4|608.4|17245
1656056980000|2022-06-24 07:49:40|609.5|608.7|610.6|609.8|610.6|610|609.5|608.7|24090
1656056990000|2022-06-24 07:49:50|610.7|609.9|610.7|610.3|610.7|610.3|610.7|609.9|0
1656057000000|2022-06-24 07:50:00|610.6|610.2|610.3|609.8|610.6|610.3|610.3|609.8|2
1656057010000|2022-06-24 07:50:10|610.4|609.9|610.5|609.8|610.5|610|610.4|609.8|200
1656057020000|2022-06-24 07:50:20||609.9||609.9||609.9||609.8|0
1656057030000|2022-06-24 07:50:30|610.2|609.8|610.2|609.8|610.2|609.9|610.2|609.8|0
1656057040000|2022-06-24 07:50:40|610.4||610.3||610.4||610.3||37
1656057050000|2022-06-24 07:50:50|610.2|609.7|610.1|609.7|610.2|609.8|610.1|609.7|1107
1656057060000|2022-06-24 07:51:00|610|609.5|609.4|608.8|610|609.5|609.4|608.7|2026
1656057070000|2022-06-24 07:51:10|609.6|609|609.8|609.3|609.8|609.3|609.6|609|770
1656057080000|2022-06-24 07:51:20|609.9||609.9||609.9||609.9||0
1656057100000|2022-06-24 07:51:40|609.8|609.1|609.9|609.5|609.9|609.5|609.8|609|600
1656057110000|2022-06-24 07:51:50|610|609.6|610.3|609.7|610.3|609.8|610|609.6|564
1656057120000|2022-06-24 07:52:00|610.4|609.6|610.4|609.6|610.4|609.6|610.4|609.5|0
1656057130000|2022-06-24 07:52:10||609.5||609.5||609.5||609.5|0
1656057190000|2022-06-24 07:53:10|610.3||610.1||610.3||610.1||0
1656057200000|2022-06-24 07:53:20|610|609.3|609.9|609.2|610|609.3|609.9|609.2|0
1656057220000|2022-06-24 07:53:40|609.8|609.3|609.8|609.1|609.8|609.3|609.8|609.1|8
1656057240000|2022-06-24 07:54:00|609.7|609.5|609.7|609.1|609.8|609.5|609.6|609.1|3367
1656057250000|2022-06-24 07:54:10|609.4|609|609.1|608.5|609.4|609|609|608.4|2696
1656057260000|2022-06-24 07:54:20|609||609||609||609||0
1656057280000|2022-06-24 07:54:40|608.9||608.9||608.9||608.9||0
1656057290000|2022-06-24 07:54:50|608.7|608|608.8|608.1|608.8|608.1|608.4|608|1
1656057310000|2022-06-24 07:55:10|608.4|608.2|608.8|608.3|609.1|608.4|608.4|608.2|5100
1656057320000|2022-06-24 07:55:20|608.7||608.7||608.7||608.7||0
1656057330000|2022-06-24 07:55:30|608.8||608.8||608.8||608.8||0
1656057340000|2022-06-24 07:55:40|608.7||608.7||608.7||608.7||0
1656057360000|2022-06-24 07:56:00|608.6|608.1|607.8|607.2|608.6|608.1|607.8|606.9|2035
1656057370000|2022-06-24 07:56:10|607.9|607.3|607.6|607.2|607.9|607.4|607.6|607.2|1495
1656057390000|2022-06-24 07:56:30||607.4||607.4||607.4||607.4|0
1656057400000|2022-06-24 07:56:40|607.9|607.5|607.9|607.4|607.9|607.5|607.9|607.4|304
1656057430000|2022-06-24 07:57:10|607.8|607.5|607.8|607.4|607.9|607.5|607.5|607.4|4210
1656057450000|2022-06-24 07:57:30|607.5|608|607.8|607.4|608.1|608|607.5|607.4|8139
1656057470000|2022-06-24 07:57:50|607.7|607.3|607.5|607.2|607.7|607.3|607.4|607.2|7641
1656057480000|2022-06-24 07:58:00|607.6|607.1|607.5|607.1|607.7|607.1|607.5|607.1|324
1656057490000|2022-06-24 07:58:10|607|606.9|607.5|607|607.5|607|607|606.9|5000
1656057500000|2022-06-24 07:58:20|607.6|607.1|607.8|607.3|607.8|607.3|607.6|607.1|978
1656057510000|2022-06-24 07:58:30|607.9|607.4|608.2|607.6|608.3|607.6|607.9|607.4|766
1656057520000|2022-06-24 07:58:40|608.3|607.8|608.2|607.8|608.3|607.8|608.2|607.8|0
1656057540000|2022-06-24 07:59:00|||||||||128
1656057550000|2022-06-24 07:59:10||607.9||607.9||607.9||607.9|0
1656057570000|2022-06-24 07:59:30|608.4|608|609.2|608.7|609.2|608.7|608.2|608|1557
1656057580000|2022-06-24 07:59:40|609.3|608.8|609.4|608.9|609.8|609.4|609.3|608.8|1298
1656057590000|2022-06-24 07:59:50|609.5|609.2|609.6|609.2|609.6|609.2|609.5|609.2|0
1656057600000|2022-06-24 08:00:00||609.3||609.3||609.3||609.3|0
1656057610000|2022-06-24 08:00:10|609.8|609|609.8|609.4|609.8|609.4|609.8|609|487
1656057620000|2022-06-24 08:00:20|609.7|609.1|609.5|609|609.7|609.1|609.5|609|569
1656057630000|2022-06-24 08:00:30|609.6|609.1|609.6|609|609.6|609.1|609.6|609|688
1656057640000|2022-06-24 08:00:40|609.5||609.6||609.6||609.5||0
1656057650000|2022-06-24 08:00:50|609.5|609.1|609.6|609.3|609.6|609.3|609.5|609.1|181
1656057660000|2022-06-24 08:01:00|609.7|609.4|609.6|609|609.9|609.5|609.4|609|1555
1656057670000|2022-06-24 08:01:10|609.5|609.1|609.5|609.1|609.5|609.1|609.5|609.1|0
1656057680000|2022-06-24 08:01:20|609.6|609.2|610|609.4|610|609.4|609.6|609.2|654
1656057720000|2022-06-24 08:02:00||609.5||609.6||609.6||609.5|0
1656057740000|2022-06-24 08:02:20|610.2|609.7|611.4|611|611.5|611|610.2|609.7|3930
1656057750000|2022-06-24 08:02:30|611.5|611.1|611.3|610.9|611.5|611.1|611.2|610.8|660
1656057760000|2022-06-24 08:02:40|611.2||611.3||611.3||611.2||0
1656057770000|2022-06-24 08:02:50|611.4|611|612.8|611.9|612.9|611.9|611.4|610.9|10180
1656057780000|2022-06-24 08:03:00|612.9|612|612.8|612.1|613.2|612.1|612.7|612|0
1656057790000|2022-06-24 08:03:10|612.9|612.2|612.8|612.4|612.9|612.4|612.8|612.2|0
1656057800000|2022-06-24 08:03:20|612.9|612.5|613.5|613|613.6|613|612.9|612.5|0
1656057810000|2022-06-24 08:03:30|613.7|613.1|613.2|612.8|613.9|613.1|613.1|612.8|3330
1656057820000|2022-06-24 08:03:40|613.3|612.9|613.5|612.9|613.5|612.9|613.3|612.9|45
1656057830000|2022-06-24 08:03:50|613.4|612.7|613.4|612.7|613.4|612.7|613.3|612.7|0
1656057840000|2022-06-24 08:04:00|613.3||613.1||613.3||613.1||0
1656057850000|2022-06-24 08:04:10|613||613.1||613.1||613||7
1656057890000|2022-06-24 08:04:50|613|612.5|611.7|611.1|613|612.5|611.7|611|2328
1656057900000|2022-06-24 08:05:00|611.8|611.2|611.7|611.3|611.8|611.3|611.7|611.1|593
1656057950000|2022-06-24 08:05:50|611.9|611.7|611.7|611.3|612|611.7|611.7|611.3|2000
1656057960000|2022-06-24 08:06:00|611.8||611.7||611.8||611.7||0
1656057990000|2022-06-24 08:06:30|611.8|611.4|611.9|611.3|612.2|611.4|611.8|611.3|1000
1656058020000|2022-06-24 08:07:00|611.8||611.8||611.8||611.8||0
1656058030000|2022-06-24 08:07:10|611.9|611.4|611.9|611.5|612|611.5|611.9|611.4|0
1656058050000|2022-06-24 08:07:30|612|611.6|612|611.5|612.3|611.8|612|611.5|567
1656058060000|2022-06-24 08:07:40|611.9|611.4|611.4|610.8|611.9|611.7|611.2|610.5|3944
1656058070000|2022-06-24 08:07:50|611.3|610.9|611.7|611.2|611.7|611.2|611.3|610.9|0
1656058080000|2022-06-24 08:08:00|611.8|611.3|611.4|611|611.9|611.3|611.4|611|4
1656058090000|2022-06-24 08:08:10|611.5||611.7||611.7||611.5||0
1656058100000|2022-06-24 08:08:20|611.6|611.1|611.6|611|611.6|611.1|611.6|611|23
1656058110000|2022-06-24 08:08:30||611.1||611.1||611.1||611.1|0
1656058140000|2022-06-24 08:09:00|611.5|611.2|612.2|611.9|612.5|611.9|611.5|611.2|1881
1656058180000|2022-06-24 08:09:40|612.1|611.7|611.7|611.3|612.1|611.7|611.5|610.8|3200
1656058190000|2022-06-24 08:09:50|612|611|612|611.7|612.1|611.7|612|611|917
1656058200000|2022-06-24 08:10:00|612.1||612.2||612.3||612.1||0
1656058210000|2022-06-24 08:10:10|612.4|611.8|612.6|612|612.7|612|612.4|611.8|446
1656058220000|2022-06-24 08:10:20|612.5|611.9|612|611.1|612.5|611.9|611.9|611.1|0
1656058230000|2022-06-24 08:10:30||611.2||611.2||611.2||611.2|0
1656058240000|2022-06-24 08:10:40|611.9|611.1|611.9|611.2|611.9|611.2|611.6|611.1|0
1656058250000|2022-06-24 08:10:50|612|611.3|612|611.3|612.1|611.3|612|611.3|0
1656058260000|2022-06-24 08:11:00|612.1||612.1||612.1||612||0
1656058280000|2022-06-24 08:11:20||611.4||611.4||611.4||611.4|0
1656058290000|2022-06-24 08:11:30||611.5||611.5||611.5||611.5|0
1656058300000|2022-06-24 08:11:40|612|611.6|612.1|611.8|612.1|611.8|612|611.6|447
1656058320000|2022-06-24 08:12:00|612.4|611.9|612.7|612.4|612.9|612.4|612.4|611.9|947
1656058340000|2022-06-24 08:12:20|612.6|612.3|611.7|611.3|612.6|612.3|611.6|611.3|8155
1656058370000|2022-06-24 08:12:50|611.6|611|611.7|611.2|611.7|611.2|611.4|611|833
1656058380000|2022-06-24 08:13:00|611.8|611.3|612.2|611.6|612.3|611.6|611.8|611.3|768
1656058390000|2022-06-24 08:13:10|612.1|611.7|612.7|612|612.7|612|612.1|611.7|874
1656058400000|2022-06-24 08:13:20|612.5|611.9|612.3|611.9|612.5|611.9|612.3|611.7|16
1656058410000|2022-06-24 08:13:30|612.2||612.2||612.2||612.2||0
1656058440000|2022-06-24 08:14:00|612.1|611.7|611.8|611.2|612.1|611.7|611.8|611.2|711
1656058450000|2022-06-24 08:14:10|611.7|610.7|611.7|611|611.7|611|611.2|610.5|6980
1656058470000|2022-06-24 08:14:30||611.1||611.1||611.1||611.1|0
1656058500000|2022-06-24 08:15:00|611.8|611.2|612.1|611.7|612.6|611.7|611.8|611.2|944
1656058510000|2022-06-24 08:15:10|612.4|611.8|612.9|612.2|613|612.2|612.4|611.8|2000
1656058520000|2022-06-24 08:15:20|613||612.8||613||612.8||78
1656058530000|2022-06-24 08:15:30|612.9||613||613||612.9||0
1656058540000|2022-06-24 08:15:40|613.1|612.3|613.1|612.6|613.2|612.6|613.1|612.3|6211
1656058550000|2022-06-24 08:15:50|613|612.4|612.9|612.5|613|612.5|612.8|612.2|0
1656058580000|2022-06-24 08:16:20|612.8|612.2|612.6|612.1|612.8|612.5|612.5|611.9|1842
1656058590000|2022-06-24 08:16:30|612.5|611.9|612.2|611.5|612.5|611.9|612.2|611.5|1012
1656058600000|2022-06-24 08:16:40|612|611.6|612|611.5|612|611.6|612|611.5|0
1656058620000|2022-06-24 08:17:00|612.2|611.6|612.3|611.7|612.3|611.7|612.2|611.6|300
1656058630000|2022-06-24 08:17:10|612.5|611.8|612.4|612|612.5|612.1|612.4|611.8|4432
1656058640000|2022-06-24 08:17:20|612.3|611.9|612.3|611.8|612.3|611.9|612.1|611.7|1152
1656058650000|2022-06-24 08:17:30|612.4||612.4||612.4||612.4||0
1656058660000|2022-06-24 08:17:40|612.3|611.9|612.3|611.8|612.3|611.9|612.3|611.8|0
1656058680000|2022-06-24 08:18:00||611.9||611.9||611.9||611.9|0
1656058690000|2022-06-24 08:18:10|612.4|612|612.4|611.9|612.4|612.1|612.4|611.9|868
1656058700000|2022-06-24 08:18:20|612.3|611.8|612.4|612|612.4|612|612.2|611.8|1334
1656058720000|2022-06-24 08:18:40|612.3||612.3||612.3||612.3||0
1656058770000|2022-06-24 08:19:30|612.4|612.1|612.4|612.1|612.4|612.2|612.4|612.1|838
1656058780000|2022-06-24 08:19:40||612.2||612.2||612.2||612.1|0
1656058790000|2022-06-24 08:19:50|612.6|612.3|612.7|612.3|612.7|612.3|612.6|612.2|1206
1656058800000|2022-06-24 08:20:00||612.4||612.4||612.4||612.4|0
1656058810000|2022-06-24 08:20:10|||||||||1
1656058820000|2022-06-24 08:20:20|612.6|612.3|612.3|612|612.6|612.3|612.3|612|3505
1656058830000|2022-06-24 08:20:30|612.2|611.8|612|611.5|612.2|611.8|612|611.5|1000
1656058850000|2022-06-24 08:20:50|612.1|612|611.9|611.5|612.1|612|611.9|611.5|2000
1656058900000|2022-06-24 08:21:40||611.6||611.5||611.6||611.5|400
1656058910000|2022-06-24 08:21:50|612|611.6|612.4|612|612.6|612.1|612|611.6|974
1656058920000|2022-06-24 08:22:00|612.3|611.9|612.3|612|612.3|612|612.3|611.9|0
1656058930000|2022-06-24 08:22:10|612.2|611.8|612.1|611.6|612.2|611.8|611.6|611.2|5586
1656058940000|2022-06-24 08:22:20|612||612||612||612||0
1656058950000|2022-06-24 08:22:30|612.1|611.7|612.3|612.2|612.3|612.2|612.1|611.7|728
1656058960000|2022-06-24 08:22:40|612.1|612|612.1|611.8|612.1|612|612|611.6|1401
1656058970000|2022-06-24 08:22:50|612|611.6|611.7|611.1|612|611.6|611.7|611.1|11
1656058980000|2022-06-24 08:23:00|611.8||611.7||611.8||611.7||0
1656058990000|2022-06-24 08:23:10|611.9|611.2|612.5|611.7|612.5|611.8|611.9|611.2|5247
1656059000000|2022-06-24 08:23:20|612.3||612.3||612.3||612.3||0
1656059010000|2022-06-24 08:23:30|612.2|611.8|612.5|611.8|612.5|611.8|612.2|611.8|400
1656059020000|2022-06-24 08:23:40|612.6|611.9|612.6|612|612.6|612|612.6|611.9|0
1656059040000|2022-06-24 08:24:00|612.5|611.9|612.5|611.8|612.5|611.9|612.5|611.8|0
1656059060000|2022-06-24 08:24:20|612.6|611.9|612.6|611.9|612.6|611.9|612.6|611.9|0
1656059070000|2022-06-24 08:24:30|612.7|612|612.6|612.3|612.9|612.3|612.6|612|1000
1656059080000|2022-06-24 08:24:40|612.8|612.4|612.9|612.3|612.9|612.4|612.8|612.3|7
1656059090000|2022-06-24 08:24:50|613|612.4|613.3|613|613.6|613|613|612.4|5000
1656059110000|2022-06-24 08:25:10|613.2|612.8|612.9|612.4|613.2|612.9|612.8|612.4|8125
1656059130000|2022-06-24 08:25:30|612.8|612.1|612.7|612.1|612.8|612.1|612.7|612.1|155
1656059140000|2022-06-24 08:25:40|612.6|612|612.4|611.8|612.6|612|612.4|611.8|0
1656059150000|2022-06-24 08:25:50|612.5|611.9|612.2|611.8|612.5|612|612.2|611.8|0
1656059200000|2022-06-24 08:26:40|612.3||612.2||612.3||612.2||0
1656059210000|2022-06-24 08:26:50|612.1|611.9|611.6|611.1|612.1|611.9|611.5|611.1|4356
1656059220000|2022-06-24 08:27:00|611.5|611|611.5|611.1|611.5|611.1|611.5|611|0
1656059230000|2022-06-24 08:27:10|611.6|611.2|611.7|611.2|611.9|611.2|611.6|611.2|675
1656059240000|2022-06-24 08:27:20||611.1||611.1||611.1||611.1|88
1656059260000|2022-06-24 08:27:40|611.8|611.7|612|611.8|612.3|611.8|611.8|611.7|7130
1656059290000|2022-06-24 08:28:10|611.9|611.7|612.2|611.9|612.2|611.9|611.9|611.7|3511
1656059300000|2022-06-24 08:28:20|612.1|611.7|612.2|611.7|612.2|611.8|612|611.7|252
1656059340000|2022-06-24 08:29:00|612.1|611.5|611.8|611.5|612.1|611.5|611.8|611.5|217
1656059350000|2022-06-24 08:29:10|611.7|611.2|611.5|611|611.7|611.2|611.4|611|749
1656059360000|2022-06-24 08:29:20|611.4||611.4||611.4||611.4||0
1656059370000|2022-06-24 08:29:30|611.3|611.1|611.4|611.1|611.4|611.2|611.3|611.1|2474
1656059380000|2022-06-24 08:29:40|611.5|611.2|611.5|611.1|611.5|611.2|611.5|611.1|128
1656059390000|2022-06-24 08:29:50|611.4|611.3|611.4|611.1|611.4|611.3|611.4|611|2641
1656059400000|2022-06-24 08:30:00|611.5|611.2|611.5|611.2|611.5|611.2|611.5|611.2|0
1656059430000|2022-06-24 08:30:30|611.4|611.3|611.7|611.2|611.7|611.5|611.4|611.2|2132
1656059440000|2022-06-24 08:30:40|611.6||611.6||611.6||611.6||0
1656059450000|2022-06-24 08:30:50|||||||||23
1656059470000|2022-06-24 08:31:10|611.5|611|611.3|611|611.5|611.2|611.2|611|1184
1656059480000|2022-06-24 08:31:20|611.5|611.1|611.6|611.1|611.6|611.1|611.5|611.1|1599
1656059510000|2022-06-24 08:31:50||611.2||611.2||611.2||611.2|0
1656059530000|2022-06-24 08:32:10|611.9|611.3|612|611.4|612|611.4|611.9|611.3|0
1656059540000|2022-06-24 08:32:20||611.5||611.5||611.5||611.5|0
1656059550000|2022-06-24 08:32:30|612.1|611.6|612|611.6|612.2|611.6|612|611.6|0
1656059600000|2022-06-24 08:33:20|611.9|611.5|611.9|611.3|611.9|611.5|611.5|611.2|2896
1656059630000|2022-06-24 08:33:50|612|611.4|611.8|611.3|612.1|611.5|611.8|611.3|5000
1656059640000|2022-06-24 08:34:00|611.9|611.4|612|611.6|612|611.6|611.9|611.4|1368
1656059650000|2022-06-24 08:34:10|612.1|611.7|612.2|612|612.2|612|612.1|611.7|4302
1656059680000|2022-06-24 08:34:40|612.3|612.1|612.6|612.2|612.7|612.4|612.3|612.1|16149
1656059690000|2022-06-24 08:34:50||612.1||612.1||612.1||612.1|0
1656059700000|2022-06-24 08:35:00|612.5|612.2|612.5|612.2|612.5|612.2|612.5|612.2|0
1656059710000|2022-06-24 08:35:10|612.7|612.3|612.7|612.3|612.7|612.4|612.7|612.3|206
1656059720000|2022-06-24 08:35:20||612.4||612.4||612.4||612.4|0
1656059740000|2022-06-24 08:35:40|612.8|612.5|613|612.7|613|612.7|612.8|612.5|2238
1656059750000|2022-06-24 08:35:50|613.2|613|613.4|613|613.4|613|613.2|613|843
1656059760000|2022-06-24 08:36:00|613.5|613.2|613.6|613.2|613.6|613.2|613.5|613.2|0
1656059790000|2022-06-24 08:36:30|613.5|613.3|613.5|613.1|613.5|613.3|613.5|613.1|96
1656059800000|2022-06-24 08:36:40||613||613||613||613|0
1656059810000|2022-06-24 08:36:50|613.4|612.8|612.6|611.9|613.4|612.8|612.3|611.9|3590
1656059840000|2022-06-24 08:37:20||612||612||612||612|0
1656059850000|2022-06-24 08:37:30|||||||||190
1656059870000|2022-06-24 08:37:50|612.5||612.6||612.6||612.5||0
1656059910000|2022-06-24 08:38:30|612.5||612.5||612.5||612.5||0
1656059930000|2022-06-24 08:38:50|612.7|612.6|612.5|612|612.7|612.6|612.5|612|9000
1656059940000|2022-06-24 08:39:00|612.4|611.8|612|611.3|612.4|611.8|611.7|611.3|2931
1656059960000|2022-06-24 08:39:20|612.1|612|611.7|611.3|612.1|612|611.6|611.3|18856
1656059970000|2022-06-24 08:39:30||611.2||611.2||611.2||611.2|0
1656059980000|2022-06-24 08:39:40|611.6|611.1|611.3|611|611.6|611.1|611.3|611|4000
1656059990000|2022-06-24 08:39:50|611.5|611.1|611.7|611.6|611.7|611.6|611.3|611.1|7674
1656060000000|2022-06-24 08:40:00|611.9|611.7|611.9|611.5|611.9|611.7|611.7|611.5|4527
1656060010000|2022-06-24 08:40:10||611.6||611.6||611.6||611.6|0
1656060020000|2022-06-24 08:40:20|612.2|611.7|612|611.6|612.2|611.7|612|611.6|4000
1656060050000|2022-06-24 08:40:50||611.7||611.7||611.7||611.7|0
1656060060000|2022-06-24 08:41:00|611.9|611.5|611.7|611.2|611.9|611.5|611.5|611|2942
1656060070000|2022-06-24 08:41:10|611.9|611.3|611.7|611.2|612|611.5|611.7|611.2|1465
1656060090000|2022-06-24 08:41:30|611.6||611.6||611.6||611.6||0
1656060140000|2022-06-24 08:42:20||611.3||611.3||611.3||611.3|0
1656060150000|2022-06-24 08:42:30|611.9|611.4|612.1|611.7|612.1|611.8|611.8|611.4|4643
1656060160000|2022-06-24 08:42:40|612.2|611.8|612.2|611.7|612.3|611.8|612.1|611.7|1341
1656060170000|2022-06-24 08:42:50|612.3|611.8|612.4|611.8|612.4|611.8|612.3|611.8|0
1656060180000|2022-06-24 08:43:00|612.3|611.7|612.2|611.8|612.3|611.8|612.2|611.7|0
1656060190000|2022-06-24 08:43:10|612.1|611.6|612.1|611.6|612.1|611.6|612|611.6|116
1656060210000|2022-06-24 08:43:30|612.2|611.7|612.6|612.1|612.6|612.1|612.2|611.7|1243
1656060240000|2022-06-24 08:44:00|612.5|612.2|612.6|612.1|612.6|612.3|612.5|612.1|0
1656060270000|2022-06-24 08:44:30|612.5||612.4||612.5||612.4||0
1656060280000|2022-06-24 08:44:40|612.3|611.8|612.3|611.8|612.4|611.9|612.2|611.8|2711
1656060290000|2022-06-24 08:44:50|612.2|611.9|611.8|611.3|612.2|611.9|611.8|611.3|1085
1656060300000|2022-06-24 08:45:00|612|611.4|612|611.4|612.1|611.4|612|611.4|0
1656060310000|2022-06-24 08:45:10|611.9||611.9||611.9||611.9||49
1656060320000|2022-06-24 08:45:20|612|611.5|611.9|611.5|612.1|611.7|611.9|611.5|1000
1656060330000|2022-06-24 08:45:30|611.8|611.4|611.7|611.3|611.8|611.4|611.6|611.3|0
1656060340000|2022-06-24 08:45:40||611.4||611.4||611.5||611.4|93
1656060350000|2022-06-24 08:45:50||611.3||611.3||611.3||611.3|0
1656060360000|2022-06-24 08:46:00|611.6||611.9||611.9||611.6||0
1656060370000|2022-06-24 08:46:10||611.4||611.5||611.5||611.4|0
1656060410000|2022-06-24 08:46:50|612.1|611.6|612.5|611.9|612.5|612|612.1|611.6|4818
1656060420000|2022-06-24 08:47:00|612.3|612|611.9|611.7|612.3|612|611.9|611.7|1124
1656060480000|2022-06-24 08:48:00|612|611.8|612.1|611.7|612.1|611.8|612|611.7|1274
1656060490000|2022-06-24 08:48:10|612|611.5|611.7|611.5|612|611.5|611.7|611.5|1916
1656060500000|2022-06-24 08:48:20|611.8|611.6|612.1|611.7|612.3|611.9|611.8|611.6|12017
1656060530000|2022-06-24 08:48:50||611.6||611.6||611.6||611.6|0
1656060610000|2022-06-24 08:50:10||611.7||611.7||611.7||611.7|50
1656060620000|2022-06-24 08:50:20|612.2|611.8|612.4|612.1|612.4|612.2|612.1|611.8|5059
1656060630000|2022-06-24 08:50:30|612.3||612.4||612.4||612.3||408
1656060650000|2022-06-24 08:50:50|612.3|612|612.1|611.8|612.3|612|612.1|611.8|2894
1656060660000|2022-06-24 08:51:00|612|611.6|611.9|611.5|612|611.6|611.9|611.5|1445
1656060670000|2022-06-24 08:51:10|612|611.9|611.6|611.5|612.1|611.9|611.6|611.5|30354
1656060680000|2022-06-24 08:51:20|611.5|611.2|611.4|611|611.5|611.2|611.4|611|7900
1656060700000|2022-06-24 08:51:40|611.5|611.1|611.4|611.1|611.6|611.3|611.4|611.1|4914
1656060710000|2022-06-24 08:51:50|611.3|611|611.2|611|611.3|611.1|611.2|611|2560
1656060720000|2022-06-24 08:52:00|611.3|611.1|611.8|611.4|611.8|611.4|611.2|611|13349
1656060740000|2022-06-24 08:52:20||611.5||611.5||611.5||611.5|0
1656060750000|2022-06-24 08:52:30|612.1|611.6|612.3|611.8|612.3|611.8|612.1|611.6|874
1656060770000|2022-06-24 08:52:50|612.2|611.7|612.2|611.8|612.2|611.8|612|611.7|10
1656060780000|2022-06-24 08:53:00|612.1|611.7|612.2|611.8|612.2|611.8|612.1|611.7|943
1656060790000|2022-06-24 08:53:10|612.3|611.7|611.8|611.3|612.3|611.7|611.8|611.3|200
1656060810000|2022-06-24 08:53:30|611.9||611.9||611.9||611.9||0
1656060820000|2022-06-24 08:53:40||611.4||611.5||611.6||611.4|0
1656060840000|2022-06-24 08:54:00|611.8|611.4|611.8|611.4|611.8|611.4|611.8|611.4|0
1656060860000|2022-06-24 08:54:20|611.9|611.5|611.9|611.5|611.9|611.5|611.9|611.5|0
1656060870000|2022-06-24 08:54:30||611.6||611.6||611.7||611.6|0
1656060880000|2022-06-24 08:54:40||611.5||611.5||611.5||611.5|0
1656060920000|2022-06-24 08:55:20||611.6||611.5||611.6||611.5|0
1656060930000|2022-06-24 08:55:30|612|611.6|612.3|611.9|612.3|612|612|611.6|3555
1656060960000|2022-06-24 08:56:00|612.2|611.8|611.8|611.3|612.2|611.8|611.7|611.3|200
1656060980000|2022-06-24 08:56:20|611.9|611.4|612|611.4|612|611.4|611.9|611.4|0
1656060990000|2022-06-24 08:56:30|611.9||611.9||611.9||611.9||0
1656061000000|2022-06-24 08:56:40|611.8|611.3|611.7|611.2|611.8|611.3|611.7|611.2|0
1656061100000|2022-06-24 08:58:20|611.6||611.6||611.6||611.6||0
1656061110000|2022-06-24 08:58:30||611.1||611.1||611.1||611.1|0
1656061130000|2022-06-24 08:58:50|||||||||30
1656061140000|2022-06-24 08:59:00|611.5|611|611.6|611.2|611.6|611.2|611.3|610.8|7144
1656061190000|2022-06-24 08:59:50|611.9|611.4|612.1|611.5|612.1|611.6|611.8|611.4|2035
1656061200000|2022-06-24 09:00:00|612.2|611.6|612.1|611.7|612.2|611.7|612.1|611.6|0
1656061220000|2022-06-24 09:00:20|612.3|611.8|612.3|612|612.3|612.1|612.1|611.8|4484
1656061260000|2022-06-24 09:01:00|612.2|611.8|612.6|612.2|612.7|612.2|612.2|611.8|5952
1656061270000|2022-06-24 09:01:10|612.5|612|612.6|612.2|612.6|612.2|612.5|612|1790
1656061330000|2022-06-24 09:02:10|612.5|612|612.2|611.7|612.5|612|612.2|611.7|416
1656061340000|2022-06-24 09:02:20|612.3|611.8|612.2|611.9|612.4|611.9|612.2|611.8|0
1656061350000|2022-06-24 09:02:30||611.8||611.8||611.8||611.8|0
1656061360000|2022-06-24 09:02:40|612.1|611.7|611.7|611.1|612.1|611.7|611.5|611|1307
1656061380000|2022-06-24 09:03:00|611.6|611|611.6|611|611.6|611|611.6|611|0
1656061410000|2022-06-24 09:03:30|611.5|611.1|611.5|611.1|611.5|611.1|611.5|611.1|0
1656061420000|2022-06-24 09:03:40|611.4|611|611.4|611|611.4|611|611.4|611|0
1656061430000|2022-06-24 09:03:50|611.3|610.9|610.9|610.4|611.3|610.9|610.9|610.3|2187
1656061440000|2022-06-24 09:04:00|610.8|610.3|610.7|610.2|610.8|610.3|610.7|610.2|0
1656061460000|2022-06-24 09:04:20||610.3||610.3||610.3||610.3|0
1656061470000|2022-06-24 09:04:30||610.2||610.2||610.2||610.2|0
1656061520000|2022-06-24 09:05:20|610.6|610.1|610.4|610|610.6|610.1|610.4|610|3700
1656061540000|2022-06-24 09:05:40|610.5|610.1|610.5|610.1|610.5|610.3|610.5|610|3778
1656061550000|2022-06-24 09:05:50||610.2||610.2||610.3||610.2|0
1656061560000|2022-06-24 09:06:00|610.7|610.3|610.7|610.3|610.7|610.4|610.7|610.3|1568
1656061570000|2022-06-24 09:06:10|610.6|610.1|610.5|610|610.6|610.2|610.4|610|819
1656061600000|2022-06-24 09:06:40||610.1||610.1||610.1||610.1|0
1656061620000|2022-06-24 09:07:00|610.7|610.2|610.5|610.1|610.7|610.2|610.5|610.1|0
1656061630000|2022-06-24 09:07:10|610.6||610.6||610.6||610.6||0
1656061640000|2022-06-24 09:07:20|610.7|610.2|610.6|610.2|610.7|610.2|610.6|610.2|90
1656061670000|2022-06-24 09:07:50||610.1||610.1||610.1||610.1|0
1656061690000|2022-06-24 09:08:10||610.2||610.2||610.2||610.2|0
1656061710000|2022-06-24 09:08:30|610.5|610.1|610.5|610|610.5|610.1|610.5|610|0
1656061730000|2022-06-24 09:08:50|610.4|609.8|610|609.8|610.4|609.8|609.8|609.5|8955
1656061780000|2022-06-24 09:09:40|610.2|609.9|610.1|609.6|610.4|609.9|610.1|609.6|3381
1656061790000|2022-06-24 09:09:50||609.9||609.9||609.9||609.9|0
1656061810000|2022-06-24 09:10:10|610.3|610|610.4|610.2|610.4|610.2|610.1|610|6953
1656061830000|2022-06-24 09:10:30|610.3|610.1|610.4|610|610.4|610.1|610.3|610|446
1656061860000|2022-06-24 09:11:00||610.1||610.1||610.1||610.1|0
1656061870000|2022-06-24 09:11:10|610.5|610.2|610.5|610.1|610.7|610.2|610.4|610.1|2271
1656061900000|2022-06-24 09:11:40|610.4|610|610.5|610.2|610.5|610.2|610.4|610|1000
1656061920000|2022-06-24 09:12:00|610.7|610.4|610.7|610.4|610.8|610.4|610.7|610.4|1857
1656061940000|2022-06-24 09:12:20|610.9|610.5|610.8|610.5|610.9|610.5|610.8|610.5|1272
1656061950000|2022-06-24 09:12:30|611|610.7|611|610.7|611|610.8|611|610.7|780
1656061960000|2022-06-24 09:12:40|611.1|610.8|611.3|611|611.3|611.1|611.1|610.8|1021
1656061970000|2022-06-24 09:12:50|611.4|611.1|611.5|611.3|611.5|611.3|611.4|611.1|3235
1656061990000|2022-06-24 09:13:10|611.4|611.2|611.4|611.1|611.4|611.3|611.3|611|466
1656062050000|2022-06-24 09:14:10|611.5|611.2|611.5|611.1|611.5|611.2|611.5|611.1|0
1656062070000|2022-06-24 09:14:30||611.2||611.2||611.2||611.2|0
1656062080000|2022-06-24 09:14:40||611.1||611.1||611.1||611.1|0
1656062100000|2022-06-24 09:15:00|611.4|611|611.1|610.8|611.4|611.2|611.1|610.8|1916
1656062110000|2022-06-24 09:15:10|611|610.7|611|610.7|611|610.7|611|610.7|0
1656062120000|2022-06-24 09:15:20|610.9|610.6|610.6|610.4|610.9|610.6|610.6|610.1|1050
1656062130000|2022-06-24 09:15:30|610.5|610.3|610.1|609.6|610.5|610.3|610.1|609.6|2569
1656062140000|2022-06-24 09:15:40|610|609.5|609.9|609.5|610|609.5|609.9|609.5|0
1656062160000|2022-06-24 09:16:00|610|609.6|609.2|608.8|610|609.7|609.1|608.8|12619
1656062170000|2022-06-24 09:16:10|609.1|608.6|608.7|608.2|609.1|608.6|608.7|608.2|893
1656062180000|2022-06-24 09:16:20||608.3||608.3||608.3||608.3|0
1656062190000|2022-06-24 09:16:30|608.8|608.4|608.9|608.6|608.9|608.6|608.7|608.4|697
1656062240000|2022-06-24 09:17:20|608.8||608.8||608.8||608.8||0
1656062250000|2022-06-24 09:17:30|608.7|608.4|608.8|608.4|608.8|608.4|608.7|608.4|30
1656062260000|2022-06-24 09:17:40|608.7|608.3|608.6|608.1|608.7|608.3|608.4|608|1195
1656062270000|2022-06-24 09:17:50||608||608||608||608|0
1656062290000|2022-06-24 09:18:10|608.5||608.5||608.5||608.5||0
1656062300000|2022-06-24 09:18:20|608.4|608.1|608.4|608|608.4|608.1|608.1|607.9|3331
1656062310000|2022-06-24 09:18:30|608.3||608.3||608.3||608.3||0
1656062320000|2022-06-24 09:18:40|608.2|607.9|608.1|607.6|608.2|607.9|608|607.6|2185
1656062330000|2022-06-24 09:18:50|608||608||608||608||0
1656062340000|2022-06-24 09:19:00|607.9|607.7|607.5|606.6|608|607.7|607.5|606.6|6073
1656062350000|2022-06-24 09:19:10|607.4|606.5|607.1|606.4|607.4|606.5|607.1|606.4|0
1656062360000|2022-06-24 09:19:20|607|606.2|606.9|606.3|607|606.4|606.9|606.1|0
1656062370000|2022-06-24 09:19:30|606.8|606.2|606.6|606.1|606.8|606.2|606.6|606.1|0
1656062380000|2022-06-24 09:19:40|606.5|606|606.4|606|606.5|606|606.4|606|0
1656062390000|2022-06-24 09:19:50|606.6|606.2|606.6|606.3|606.6|606.3|606.4|606.2|8168
1656062400000|2022-06-24 09:20:00|606.7|606.4|606.8|606.5|606.9|606.5|606.7|606.3|1853
1656062410000|2022-06-24 09:20:10|607|606.6|607.2|606.6|607.3|606.7|607|606.6|5000
1656062420000|2022-06-24 09:20:20||606.7||606.6||606.7||606.6|0
1656062430000|2022-06-24 09:20:30|||||||||125
1656062450000|2022-06-24 09:20:50|607.1|606.5|607.1|606.5|607.1|606.5|607.1|606.5|0
1656062480000|2022-06-24 09:21:20|607|606.4|606.8|606.4|607|606.4|606.8|606.3|0
1656062500000|2022-06-24 09:21:40|606.9||606.9||606.9||606.9||0
1656062510000|2022-06-24 09:21:50|606.8||606.8||606.8||606.8||0
1656062520000|2022-06-24 09:22:00||606.5||606.4||606.5||606.4|0
1656062570000|2022-06-24 09:22:50|606.9|606.5|607.1|606.7|607.1|606.8|606.8|606.5|4444
1656062580000|2022-06-24 09:23:00|607.2|606.8|607.2|607|607.2|607|607.2|606.8|2007
1656062600000|2022-06-24 09:23:20|607.3|607.1|607.6|607.2|607.7|607.2|607.3|607.1|549
1656062610000|2022-06-24 09:23:30|607.8|607.4|607.9|607.6|607.9|607.6|607.8|607.4|688
1656062640000|2022-06-24 09:24:00|607.8|607.3|607.7|607.1|607.8|607.4|607.7|607.1|2891
1656062650000|2022-06-24 09:24:10||607.2||607.2||607.2||607.2|8
1656062680000|2022-06-24 09:24:40||607.3||607.3||607.3||607.3|0
1656062720000|2022-06-24 09:25:20|607.6|607.4|607.8|607.4|607.8|607.4|607.6|607.4|0
1656062750000|2022-06-24 09:25:50|607.7||607.7||607.7||607.7||0
1656062760000|2022-06-24 09:26:00|607.6|607.3|607.7|607.3|607.7|607.3|607.5|607.3|823
1656062780000|2022-06-24 09:26:20|607.6||607.6||607.6||607.6||0
1656062830000|2022-06-24 09:27:10|607.7|607.4|607.9|607.5|608.1|607.6|607.6|607.4|4476
1656062840000|2022-06-24 09:27:20|607.8||607.8||607.8||607.8||377
1656062850000|2022-06-24 09:27:30|607.7|607.4|607.7|607.3|607.7|607.4|607.7|607.3|830
1656062870000|2022-06-24 09:27:50|607.6|607.1|607.4|607|607.6|607.1|607.4|606.7|1023
1656062920000|2022-06-24 09:28:40|607.3||607.3||607.3||607.3||8
1656062930000|2022-06-24 09:28:50|607.4|607.1|607.3|607|607.4|607.1|607.3|607|1607
1656062980000|2022-06-24 09:29:40|607.4|607.1|607.5|607|607.6|607.2|607.4|607|2140
1656062990000|2022-06-24 09:29:50|607.7|607.1|608.1|607.8|608.1|607.8|607.7|607.1|4316
1656063000000|2022-06-24 09:30:00|608.3|607.9|608.8|608.3|608.9|608.3|608.3|607.9|3751
1656063040000|2022-06-24 09:30:40|608.6||608.6||608.6||608.6||0
1656063060000|2022-06-24 09:31:00|608.5|608.1|608.1|607.8|608.5|608.1|608.1|607.8|2457
1656063090000|2022-06-24 09:31:30|608.3|607.9|608.2|607.9|608.4|607.9|608.2|607.9|0
1656063100000|2022-06-24 09:31:40||608||608||608||607.8|446
1656063180000|2022-06-24 09:33:00|608.3||608.3||608.3||608.3||0
1656063190000|2022-06-24 09:33:10|608.2|607.6|608.2|607.6|608.2|607.6|608|607.5|4819
1656063200000|2022-06-24 09:33:20|608.3|607.7|608.3|607.8|608.3|607.8|608.3|607.7|2059
1656063210000|2022-06-24 09:33:30||607.9||607.9||607.9||607.9|454
1656063220000|2022-06-24 09:33:40||608||608||608||608|0
1656063240000|2022-06-24 09:34:00|608.5|608.1|608.5|607.9|608.6|608.2|608.5|607.9|154
1656063250000|2022-06-24 09:34:10|608.4|607.8|607.9|607.6|608.4|607.8|607.8|607.6|1107
1656063270000|2022-06-24 09:34:30|608|607.7|608.6|608.1|608.7|608.2|608|607.6|5170
1656063290000|2022-06-24 09:34:50|608.9|608.2|609.3|608.7|609.3|608.7|608.6|608.2|3926
1656063300000|2022-06-24 09:35:00|609.2|608.8|609.3|608.8|609.3|608.8|609.2|608.8|0
1656063320000|2022-06-24 09:35:20|609.2||609.3||609.3||609.2||0
1656063360000|2022-06-24 09:36:00|609.2||609.2||609.2||609.2||0
1656063370000|2022-06-24 09:36:10|609.1|608.3|608.9|608.4|609.1|608.8|608.7|608.2|12829
1656063380000|2022-06-24 09:36:20|609.1|608.6|609.1|608.6|609.1|608.6|609.1|608.6|0
1656063400000|2022-06-24 09:36:40|609.2|608.7|609.3|608.9|609.5|609|609.2|608.7|2250
1656063410000|2022-06-24 09:36:50||609||609||609||609|0
1656063430000|2022-06-24 09:37:10|609.5|609.3|609.4|609|609.5|609.3|609.4|608.9|4000
1656063450000|2022-06-24 09:37:30|609.3|608.8|609.2|608.8|609.3|608.8|609.1|608.7|97
1656063460000|2022-06-24 09:37:40|609.3|609.2|609.8|609.4|610|609.5|609.3|609.2|32082
1656063470000|2022-06-24 09:37:50|609.7|609.3|609.8|609.3|609.8|609.3|609.6|609.3|0
1656063490000|2022-06-24 09:38:10||609.4||609.5||609.5||609.4|0
1656063500000|2022-06-24 09:38:20|609.7|609.4|609.6|609.4|609.7|609.4|609.5|609.2|1749
1656063510000|2022-06-24 09:38:30|609.5|609.3|609.2|608.8|609.5|609.3|609.1|608.7|6015
1656063520000|2022-06-24 09:38:40|609.1|608.7|608.8|608.4|609.1|608.7|608.8|608.4|1727
1656063530000|2022-06-24 09:38:50|608.9|608.8|608.9|608.5|609|608.8|608.9|608.4|9332
1656063540000|2022-06-24 09:39:00||608.4||608.4||608.4||608.4|0
1656063550000|2022-06-24 09:39:10|609|608.5|609.1|608.8|609.2|608.9|609|608.5|3993
1656063560000|2022-06-24 09:39:20|609|608.7|609|608.5|609|608.7|609|608.5|0
1656063570000|2022-06-24 09:39:30|608.9|608.4|608.8|608.3|608.9|608.4|608.8|608.3|0
1656063600000|2022-06-24 09:40:00|608.7|608.1|608.4|607.9|608.7|608.1|608.3|607.8|200
1656063610000|2022-06-24 09:40:10|608.5|608|608.4|607.9|608.5|608.1|608.3|607.9|1800
1656063620000|2022-06-24 09:40:20|608.5|608|608.5|608|608.5|608|608.5|608|0
1656063640000|2022-06-24 09:40:40|608.4|607.9|608.4|607.9|608.4|607.9|608.4|607.9|0
1656063690000|2022-06-24 09:41:30|608.5||608.5||608.6||608.5||0
1656063720000|2022-06-24 09:42:00|608.4||608.3||608.4||608.3||0
1656063730000|2022-06-24 09:42:10|608.2|607.8|608.2|607.7|608.2|607.8|607.8|607.4|3036
1656063750000|2022-06-24 09:42:30|608.3|607.8|608.4|608|608.4|608.1|608.2|607.8|3438
1656063760000|2022-06-24 09:42:40|608.3|607.9|608.2|607.8|608.3|607.9|608.2|607.8|0
1656063780000|2022-06-24 09:43:00||607.9||607.9||607.9||607.9|0
1656063790000|2022-06-24 09:43:10|608.4|608|608.4|608.1|608.4|608.1|608.4|608|3135
1656063810000|2022-06-24 09:43:30|608.7|608.2|608.9|608.6|608.9|608.6|608.7|608.2|2511
1656063840000|2022-06-24 09:44:00|608.8|608.5|608.9|608.6|608.9|608.6|608.8|608.5|450
1656063850000|2022-06-24 09:44:10||608.7||608.7||608.7||608.7|0
1656063890000|2022-06-24 09:44:50|609|608.8|609|608.8|609|608.8|609|608.8|1848
1656063900000|2022-06-24 09:45:00|608.9|608.7|609|608.7|609|608.8|608.9|608.7|3967
1656063910000|2022-06-24 09:45:10|609.2|608.8|609.2|608.8|609.2|609|609.2|608.8|6241
1656063930000|2022-06-24 09:45:30|609.1||609.1||609.1||609.1||0
1656063960000|2022-06-24 09:46:00|609.2|608.9|609.2|608.8|609.5|609.1|609.2|608.8|6084
1656064000000|2022-06-24 09:46:40|609.3|608.9|609.9|609.6|610|609.7|609.3|608.9|9928
1656064010000|2022-06-24 09:46:50|609.8|609.7|609.5|609|609.8|609.7|609.5|609|3414
1656064020000|2022-06-24 09:47:00|609.4||609.4||609.4||609.4||0
1656064040000|2022-06-24 09:47:20|609.5|609.1|609.6|609.2|609.7|609.2|609.5|609.1|4076
1656064080000|2022-06-24 09:48:00|609.7|609.3|610|609.5|610|609.5|609.7|609.3|2399
1656064140000|2022-06-24 09:49:00|609.9|609.6|609.7|609.3|609.9|609.6|609.7|609.3|1489
1656064150000|2022-06-24 09:49:10|609.3|608.8|609.4|608.9|609.4|608.9|609.3|608.8|448
1656064160000|2022-06-24 09:49:20||609||609.1||609.1||609|0
1656064170000|2022-06-24 09:49:30||609||609||609||609|0
1656064190000|2022-06-24 09:49:50|609.5|609.2|609.6|609.2|609.6|609.2|609.5|609.2|0
1656064200000|2022-06-24 09:50:00|609.5|609|609.5|609.1|609.5|609.1|609.5|609|0
1656064210000|2022-06-24 09:50:10|609.4|609|609.1|608.7|609.4|609|609.1|608.6|917
1656064240000|2022-06-24 09:50:40|609|608.6|608.9|608.6|609|608.6|608.9|608.6|446
1656064270000|2022-06-24 09:51:10||608.7||608.6||608.7||608.6|230
1656064300000|2022-06-24 09:51:40|608.8|608.4|608.8|608.4|609|608.5|608.7|608.2|2968
1656064320000|2022-06-24 09:52:00||608.5||608.5||608.5||608.5|0
1656064340000|2022-06-24 09:52:20||608.6||608.6||608.6||608.6|83
1656064350000|2022-06-24 09:52:30|609|608.7|609|608.6|609|608.7|609|608.6|324
1656064390000|2022-06-24 09:53:10|608.9|608.5|608.8|608.4|608.9|608.5|608.8|608.4|859
1656064500000|2022-06-24 09:55:00||608.5||608.5||608.5||608.5|0
1656064530000|2022-06-24 09:55:30|608.7|608.3|608.6|608.3|608.7|608.3|608.5|608.3|2166
1656064570000|2022-06-24 09:56:10|608.7||608.7||608.8||608.7||0
1656064590000|2022-06-24 09:56:30|608.8|608.4|608.8|608.4|608.8|608.4|608.8|608.4|0
1656064610000|2022-06-24 09:56:50|608.9|608.5|609|608.5|609|608.6|608.8|608.5|5000
1656064620000|2022-06-24 09:57:00|608.9|608.6|608.9|608.5|608.9|608.6|608.9|608.5|153
1656064650000|2022-06-24 09:57:30|608.8||608.8||608.8||608.8||10
1656064660000|2022-06-24 09:57:40|608.7|608.4|608.5|608.1|608.7|608.4|608.4|607.9|2765
1656064670000|2022-06-24 09:57:50||608.2||608.2||608.2||608.2|0
1656064680000|2022-06-24 09:58:00||608.1||608.2||608.2||608.1|0
1656064690000|2022-06-24 09:58:10|608.6|608.3|608.9|608.5|608.9|608.5|608.6|608.3|2097
1656064730000|2022-06-24 09:58:50|609|608.6|609|608.5|609.1|608.7|609|608.5|0
1656064740000|2022-06-24 09:59:00|609.1|608.6|609.1|608.6|609.2|608.8|609.1|608.6|0
1656064770000|2022-06-24 09:59:30|609|608.1|609.1|608.7|609.1|608.7|608.8|608.1|16475
1656064790000|2022-06-24 09:59:50|609|608.9|609|608.6|609|608.9|608.9|608.5|3992
1656064830000|2022-06-24 10:00:30||608.7||608.7||608.7||608.7|3701
1656064840000|2022-06-24 10:00:40|609.1|609|609.2|608.9|609.2|609|609.1|608.7|4534
1656064850000|2022-06-24 10:00:50|609.3|609|609.3|609|609.5|609.2|609.3|609|4105
1656064860000|2022-06-24 10:01:00|609.5|609.1|609.5|609.1|609.5|609.2|609.5|609|1349
1656064880000|2022-06-24 10:01:20||609.2||609.2||609.2||609.2|0
1656064890000|2022-06-24 10:01:30|609.7|609.3|609.9|609.5|609.9|609.5|609.7|609.3|4168
1656064900000|2022-06-24 10:01:40|610|609.6|609.8|609.6|610|609.8|609.8|609.5|3453
1656064910000|2022-06-24 10:01:50|610|609.7|610|609.5|610|609.7|610|609.5|4500
1656064920000|2022-06-24 10:02:00|609.9||609.7||609.9||609.7||0
1656064930000|2022-06-24 10:02:10|609.6|609.4|609.6|609.2|609.6|609.4|609.6|609.2|1787
1656064950000|2022-06-24 10:02:30|609.7|609.3|609.7|609.3|609.7|609.3|609.7|609.3|200
1656064960000|2022-06-24 10:02:40|609.8|609.4|610|609.5|610|609.7|609.7|609.4|3473
1656064970000|2022-06-24 10:02:50|609.9|609.6|609.9|609.5|609.9|609.6|609.8|609.5|447
1656064990000|2022-06-24 10:03:10|609.8|609.6|610|609.5|610|609.6|609.7|609.5|895
1656065050000|2022-06-24 10:04:10|609.9||609.9||609.9||609.9||0
1656065060000|2022-06-24 10:04:20|609.8|609.4|609.3|608.8|609.8|609.4|609.2|608.8|1188
1656065070000|2022-06-24 10:04:30|609.4|608.9|609.4|609|609.5|609|609.4|608.9|83
1656065080000|2022-06-24 10:04:40|609.3|608.9|609.3|608.8|609.3|608.9|609.3|608.8|1000
1656065100000|2022-06-24 10:05:00||608.7||608.7||608.7||608.7|0
1656065130000|2022-06-24 10:05:30||608.8||608.7||608.8||608.7|0
1656065170000|2022-06-24 10:06:10|609.2||609.2||609.2||609.2||0
1656065190000|2022-06-24 10:06:30|609.1||609.1||609.2||609.1||0
1656065200000|2022-06-24 10:06:40|609||608.9||609||608.9||0
1656065210000|2022-06-24 10:06:50|609|608.5|609|608.5|609.1|608.9|608.8|608.4|21665
1656065220000|2022-06-24 10:07:00||608.6||608.7||608.7||608.6|50
1656065230000|2022-06-24 10:07:10|609.2|608.8|609.2|608.7|609.2|608.9|609|608.6|5060
1656065240000|2022-06-24 10:07:20||608.8||608.8||608.8||608.8|150
1656065250000|2022-06-24 10:07:30|609.1|608.7|608.8|608.4|609.1|608.7|608.4|608.1|2461
1656065280000|2022-06-24 10:08:00||608.5||608.5||608.5||608.5|240
1656065320000|2022-06-24 10:08:40|608.7|608.4|608.7|608.4|608.7|608.4|608.6|608.4|250
1656065340000|2022-06-24 10:09:00|608.6|608.5|609|608.6|609.1|608.7|608.6|608.5|3636
1656065370000|2022-06-24 10:09:30|608.9|608.7|608.9|608.6|608.9|608.8|608.9|608.6|648
1656065390000|2022-06-24 10:09:50|609.1|608.8|609|608.8|609.2|608.8|609|608.8|1884
1656065410000|2022-06-24 10:10:10|608.9|608.6|609|608.6|609|608.6|608.9|608.6|1442
1656065420000|2022-06-24 10:10:20|608.9|608.4|608.5|608|608.9|608.4|608.5|608|868
1656065450000|2022-06-24 10:10:50|608.4|607.9|608.4|607.9|608.4|607.9|608.4|607.9|0
1656065460000|2022-06-24 10:11:00|608.3|607.8|608.3|607.8|608.3|607.8|608.3|607.8|0
1656065480000|2022-06-24 10:11:20|608.2||608.2||608.2||608.2||0
1656065490000|2022-06-24 10:11:30|608.1||608.1||608.1||608.1||0
1656065520000|2022-06-24 10:12:00|608|607.6|607.9|607.6|608|607.6|607.9|607.6|531
1656065590000|2022-06-24 10:13:10|608.1|607.7|608.2|607.8|608.3|607.9|608.1|607.7|3316
1656065600000|2022-06-24 10:13:20||607.9||607.9||607.9||607.9|0
1656065620000|2022-06-24 10:13:40|608.4|608|608.7|608.3|608.7|608.3|608.4|608|2245
1656065640000|2022-06-24 10:14:00|608.6|608.4|608.6|608.3|608.6|608.4|608.6|608.3|1097
1656065670000|2022-06-24 10:14:30|608.7||608.7||608.7||608.7||0
1656065700000|2022-06-24 10:15:00||608.4||608.4||608.4||608.4|0
1656065710000|2022-06-24 10:15:10|608.9|608.5|608.9|608.6|609.1|608.6|608.7|608.5|2267
1656065750000|2022-06-24 10:15:50||608.7||608.7||608.7||608.7|0
1656065760000|2022-06-24 10:16:00|||||||||23
1656065770000|2022-06-24 10:16:10|609.1|608.8|609|608.7|609.1|608.9|609|608.7|1548
1656065840000|2022-06-24 10:17:20|609.1|608.8|609.1|608.8|609.1|608.8|609|608.8|0
1656065860000|2022-06-24 10:17:40|609.2|608.9|609.2|609|609.4|609|609.2|608.9|938
1656065870000|2022-06-24 10:17:50|609.1|608.9|608.7|608.2|609.2|608.9|608.7|608.1|2165
1656065880000|2022-06-24 10:18:00||608.3||608.3||608.3||608.3|0
1656065890000|2022-06-24 10:18:10|608.6|608.2|608.6|608.2|608.6|608.2|608.6|608|1
1656065900000|2022-06-24 10:18:20|608.5|608.1|608.6|608.2|608.9|608.5|608.4|608.1|6817
1656065920000|2022-06-24 10:18:40|608.7|608.3|608.8|608.3|608.8|608.4|608.7|608.3|878
1656065930000|2022-06-24 10:18:50|608.9|608.4|608.8|608.4|608.9|608.4|608.8|608.4|0
1656065940000|2022-06-24 10:19:00||608.3||608.2||608.3||608.2|0
1656065960000|2022-06-24 10:19:20|608.7|608.3|608.7|608.2|608.7|608.3|608.7|608.2|0
1656065990000|2022-06-24 10:19:50||608.5||608.5||608.5||608.5|0
1656066000000|2022-06-24 10:20:00|608.6|608.3|608.7|608.3|608.7|608.3|608.6|608.2|1656
1656066050000|2022-06-24 10:20:50|608.6|608.2|608.6|608.2|608.6|608.2|608.6|608.2|0
1656066060000|2022-06-24 10:21:00|608.5||608.5||608.5||608.5||0
1656066070000|2022-06-24 10:21:10|608.4||608.4||608.4||608.4||0
1656066080000|2022-06-24 10:21:20|608.3|608|608.4|608|608.4|608|608.3|608|1367
1656066120000|2022-06-24 10:22:00|608.5|608.1|608.7|608.3|608.7|608.3|608.4|608.1|3719
1656066140000|2022-06-24 10:22:20|608.6|608.1|608.4|608.1|608.6|608.3|608.4|608.1|1066
1656066150000|2022-06-24 10:22:30|608.3|608|608.2|607.8|608.3|608|608.1|607.7|2309
1656066160000|2022-06-24 10:22:40|608.1||608.1||608.1||608.1||0
1656066170000|2022-06-24 10:22:50|608|607.7|607.8|607.6|608|607.8|607.8|607.6|446
1656066180000|2022-06-24 10:23:00|607.7|607.5|607.7|607.1|607.7|607.5|607.7|607.1|10745
1656066190000|2022-06-24 10:23:10|607.6||607.5||607.6||607.5||0
1656066200000|2022-06-24 10:23:20|607.6|607.2|607.9|607.5|608|607.6|607.5|607.2|6309
1656066210000|2022-06-24 10:23:30|607.8||607.8||607.8||607.8||0
1656066220000|2022-06-24 10:23:40|607.7|607.6|607.9|607.5|607.9|607.8|607.7|607.5|13052
1656066270000|2022-06-24 10:24:30|607.8||607.8||607.9||607.7||2617
1656066300000|2022-06-24 10:25:00|607.9|607.6|608.2|607.9|608.2|607.9|607.8|607.6|9017
1656066310000|2022-06-24 10:25:10|608.3|608|607.9|607.7|608.3|608.1|607.9|607.5|5997
1656066320000|2022-06-24 10:25:20|607.8|607.5|607.8|607.5|607.8|607.5|607.8|607.5|1085
1656066360000|2022-06-24 10:26:00|607.9|607.7|607.8|607.5|607.9|607.7|607.7|607.5|6847
1656066390000|2022-06-24 10:26:30|608.1|607.6|607.9|607.7|608.1|607.7|607.9|607.5|766
1656066400000|2022-06-24 10:26:40|608.1|607.5|607.8|607.5|608.1|607.5|607.8|607.5|1389
1656066430000|2022-06-24 10:27:10|607.9||607.9||607.9||607.9||0
1656066480000|2022-06-24 10:28:00|608.1|607.6|608.1|607.8|608.2|607.8|607.9|607.6|2623
1656066490000|2022-06-24 10:28:10||607.7||607.7||607.7||607.7|0
1656066500000|2022-06-24 10:28:20|608.2|607.8|608.2|608|608.2|608|608.2|607.8|625
1656066520000|2022-06-24 10:28:40|608.1|607.8|608.2|607.7|608.2|607.8|608|607.7|4334
1656066540000|2022-06-24 10:29:00|608.3|607.8|608.4|608.2|608.4|608.2|608.3|607.8|1183
1656066560000|2022-06-24 10:29:20|608.6|608.3|608.4|608.2|608.6|608.3|608.4|608.2|2059
1656066590000|2022-06-24 10:29:50|608.5|608.3|608.8|608.3|608.8|608.4|608.4|608.3|2922
1656066600000|2022-06-24 10:30:00|608.7|608.4|608.7|608.4|608.7|608.4|608.7|608.4|0
1656066610000|2022-06-24 10:30:10|608.6|608.3|608.5|608.2|608.6|608.3|608.3|608.2|2893
1656066620000|2022-06-24 10:30:20|608.6||608.6||608.6||608.6||0
1656066630000|2022-06-24 10:30:30||608||608||608||608|0
1656066650000|2022-06-24 10:30:50||608.1||608.1||608.1||608.1|0
1656066670000|2022-06-24 10:31:10||608.2||608.2||608.2||608.2|150
1656066700000|2022-06-24 10:31:40|608.8|608.3|609.2|608.7|609.2|608.7|608.8|608.3|1635
1656066710000|2022-06-24 10:31:50|609.3|608.8|609.3|608.8|609.3|608.8|609.3|608.8|0
1656066740000|2022-06-24 10:32:20|609.5|608.9|609.5|609|609.5|609.1|609.5|608.9|296
1656066760000|2022-06-24 10:32:40|609.6|609.1|609.5|609.1|609.7|609.3|609.5|609.1|1369
1656066810000|2022-06-24 10:33:30|609.6|609.3|609.7|609.3|609.8|609.4|609.6|609.3|1176
1656066820000|2022-06-24 10:33:40|609.6|609.4|609.6|609.4|609.7|609.5|609.6|609.4|1287
1656066830000|2022-06-24 10:33:50|609.5|608.8|609.5|609.1|609.5|609.1|609.2|608.8|10286
1656066840000|2022-06-24 10:34:00||609.2||609.2||609.2||609.2|0
1656066850000|2022-06-24 10:34:10|609.6|609.3|609.8|609.4|609.8|609.4|609.6|609.3|2869
1656066880000|2022-06-24 10:34:40||609.3||609.3||609.3||609.3|0
1656066900000|2022-06-24 10:35:00|610|609.9|610.2|610|610.5|610.2|610|609.9|23709
1656066910000|2022-06-24 10:35:10||609.9||609.9||609.9||609.9|0
1656066950000|2022-06-24 10:35:50|610.1|609.7|610|609.6|610.1|609.7|609.9|609.5|9688
1656066960000|2022-06-24 10:36:00||609.5||609.5||609.5||609.5|0
1656066970000|2022-06-24 10:36:10|609.9|609.4|609.9|609.4|609.9|609.4|609.9|609.4|0
1656066980000|2022-06-24 10:36:20|609.8|609.3|609.6|609.3|609.8|609.3|609.6|609.3|0
1656066990000|2022-06-24 10:36:30|609.7|609.1|609.6|609.1|609.7|609.1|609.6|609.1|0
1656067020000|2022-06-24 10:37:00|609.7|609.2|610|609.6|610|609.6|609.6|609.2|10299
1656067030000|2022-06-24 10:37:10|609.9|609.5|609.9|609.5|609.9|609.5|609.9|609.5|0
1656067040000|2022-06-24 10:37:20|609.8|609.4|609.9|609.4|609.9|609.5|609.8|609.4|554
1656067050000|2022-06-24 10:37:30||609.5||609.5||609.5||609.5|300
1656067060000|2022-06-24 10:37:40||609.4||609.4||609.4||609.4|0
1656067070000|2022-06-24 10:37:50|609.8|609.3|609.5|609|609.8|609.3|609.3|609|1270
1656067080000|2022-06-24 10:38:00|609.6|609.1|609.6|609.2|609.7|609.3|609.6|609.1|3860
1656067090000|2022-06-24 10:38:10||609.3||609.3||609.4||609.3|1182
1656067130000|2022-06-24 10:38:50|609.5||609.6||609.6||609.5||0
1656067150000|2022-06-24 10:39:10|609.7|609.4|609.8|609.6|609.8|609.6|609.7|609.4|1739
1656067180000|2022-06-24 10:39:40|609.7|609.4|609.8|609.3|609.8|609.6|609.4|609.1|965
1656067190000|2022-06-24 10:39:50||609.6||609.6||609.6||609.6|0
1656067200000|2022-06-24 10:40:00||609.3||609.4||609.4||609.3|0
1656067210000|2022-06-24 10:40:10|609.9|609.5|610.3|609.8|610.3|609.8|609.8|609.5|4732
1656067220000|2022-06-24 10:40:20|610.2|609.7|610.2|609.7|610.2|609.7|610.2|609.7|0
1656067270000|2022-06-24 10:41:10|610.1|609.6|610.1|609.7|610.1|609.7|610.1|609.6|0
1656067280000|2022-06-24 10:41:20|610||610.1||610.1||610||0
1656067320000|2022-06-24 10:42:00|610.2|609.8|610.3|609.9|610.4|609.9|610.2|609.8|1418
1656067330000|2022-06-24 10:42:10|610.4|610|610.3|610|610.4|610|610.3|610|0
1656067340000|2022-06-24 10:42:20|610|609.9|609.5|609.1|610|609.9|609.2|609|4770
1656067350000|2022-06-24 10:42:30|609.4|609|609.4|609|609.4|609|609.4|609|0
1656067400000|2022-06-24 10:43:20||609.1||609||609.1||609|47
1656067430000|2022-06-24 10:43:50||609.1||609||609.1||609|0
1656067450000|2022-06-24 10:44:10||609.1||609.1||609.2||609.1|0
1656067480000|2022-06-24 10:44:40|609.5|609.2|609.6|609.3|609.7|609.3|609.5|609.2|2219
1656067490000|2022-06-24 10:44:50|609.7||609.8||609.8||609.7||0
1656067510000|2022-06-24 10:45:10|609.7|609.2|609.7|609.2|609.7|609.2|609.7|609.2|0
1656067520000|2022-06-24 10:45:20|609.6|609.3|609.6|609.3|609.6|609.3|609.6|609.3|0
1656067530000|2022-06-24 10:45:30|609.5|609.2|609.4|609.2|609.5|609.2|609.4|609.2|1
1656067540000|2022-06-24 10:45:40|609.5||609.5||609.5||609.5||0
1656067560000|2022-06-24 10:46:00|609.4|609|609.3|609|609.4|609|609.3|609|671
1656067570000|2022-06-24 10:46:10|609.2|608.8|609.1|608.8|609.2|608.9|609|608.8|1903
1656067590000|2022-06-24 10:46:30|609||609||609||609||0
1656067640000|2022-06-24 10:47:20|609.1|609|609.4|609|609.5|609.1|609.1|609|5042
1656067680000|2022-06-24 10:48:00|609.2|608.9|609.1|608.8|609.2|608.9|608.9|608.8|25040
1656067690000|2022-06-24 10:48:10|609||609||609||608.9||13829
1656067700000|2022-06-24 10:48:20|608.9|608.6|608.8|608.4|608.9|608.6|608.8|608.4|5040
1656067710000|2022-06-24 10:48:30|608.9|608.5|609.2|608.9|609.2|608.9|608.8|608.5|7165
1656067720000|2022-06-24 10:48:40|609.1|609|609.1|608.7|609.1|609|609|608.7|746
1656067800000|2022-06-24 10:50:00|609||609||609||609||0
1656067810000|2022-06-24 10:50:10|608.9|608.8|608.7|608.4|608.9|608.8|608.7|608.4|2363
1656067820000|2022-06-24 10:50:20|608.6|608.2|608.5|608.1|608.6|608.2|608.4|608.1|1612
1656067830000|2022-06-24 10:50:30|608.6|608.2|608.6|608.3|608.6|608.3|608.4|608.2|2889
1656067840000|2022-06-24 10:50:40|608.5|608.2|608.5|608.1|608.5|608.2|608.5|608.1|0
1656067860000|2022-06-24 10:51:00|608.4|608|608.2|608|608.4|608|608.2|608|250
1656067870000|2022-06-24 10:51:10|608.1|607.8|608|607.6|608.1|607.8|608|607.5|100
1656067890000|2022-06-24 10:51:30||607.5||607.5||607.5||607.5|0
1656067900000|2022-06-24 10:51:40|607.9|607.6|607.6|607.3|607.9|607.6|607.6|607.3|5713
1656067910000|2022-06-24 10:51:50|607.5|607.4|607.6|607.3|607.6|607.4|607.5|607.3|3529
1656067930000|2022-06-24 10:52:10||607.2||607.2||607.2||607.2|0
1656067960000|2022-06-24 10:52:40|607.7|607.3|607.9|607.5|607.9|607.5|607.7|607.3|8322
1656067980000|2022-06-24 10:53:00||607.4||607.4||607.4||607.4|0
1656067990000|2022-06-24 10:53:10|607.8|607.3|607.8|607.3|607.8|607.3|607.8|607.3|0
1656068000000|2022-06-24 10:53:20|607.7||607.6||607.7||607.6||0
1656068010000|2022-06-24 10:53:30|||||||||60
1656068030000|2022-06-24 10:53:50|607.5|607.2|607.1|606.9|607.5|607.2|607|606.8|4674
1656068040000|2022-06-24 10:54:00|607|606.8|607.5|607.1|607.7|607.1|607|606.8|3163
1656068060000|2022-06-24 10:54:20|607.6|607.2|607.5|607.2|607.8|607.3|607.5|607.1|1641
1656068070000|2022-06-24 10:54:30||607.1||607.1||607.1||607.1|0
1656068090000|2022-06-24 10:54:50|607.2|607|607.8|607.3|607.8|607.5|607.2|606.9|10256
1656068100000|2022-06-24 10:55:00|607.7|607.2|607.6|607.2|607.7|607.2|607.6|607.2|0
1656068120000|2022-06-24 10:55:20|607.7|607.3|608.1|607.7|608.3|607.7|607.6|607.3|9591
1656068130000|2022-06-24 10:55:30|608||608||608||608||0
1656068150000|2022-06-24 10:55:50|607.9|607.6|607.8|607.4|607.9|607.6|607.6|607.3|478
1656068160000|2022-06-24 10:56:00||607.5||607.4||607.5||607.4|0
1656068180000|2022-06-24 10:56:20|607.9|607.5|607.9|607.6|608|607.6|607.9|607.5|757
1656068220000|2022-06-24 10:57:00|608|607.7|608.2|607.8|608.2|607.8|608|607.7|2412
1656068250000|2022-06-24 10:57:30|608.3|607.9|608.3|608|608.5|608|608.3|607.9|847
1656068260000|2022-06-24 10:57:40|608.5|608.1|608.5|608|608.9|608.4|608.4|608|9924
1656068290000|2022-06-24 10:58:10|608.6|608.1|608.9|608.6|609.2|608.9|608.6|608.1|6624
1656068300000|2022-06-24 10:58:20|609||609||609.1||609||0
1656068330000|2022-06-24 10:58:50|609.1|608.7|608.8|608.6|609.3|608.7|608.8|608.6|1429
1656068340000|2022-06-24 10:59:00|608.7|608.7|609.3|608.7|609.3|608.7|608.7|608.6|508
1656068350000|2022-06-24 10:59:10|609.2||609.2||609.2||609.2||0
1656068360000|2022-06-24 10:59:20|609.3||609.3||609.3||609.3||0
1656068370000|2022-06-24 10:59:30|609.4|608.8|609.4|608.9|609.4|608.9|609.4|608.8|0
1656068380000|2022-06-24 10:59:40||609||609||609||609|0
1656068390000|2022-06-24 10:59:50|609.7|609.2|609.8|609.4|609.8|609.4|609.7|609.2|79
1656068540000|2022-06-24 11:02:20|610|609|609.9|609.4|610|609.4|609.7|608.6|4996
1656068550000|2022-06-24 11:02:30|609.4|609.3|609.8|609.4|609.9|609.4|609.4|609.2|1500
1656068570000|2022-06-24 11:02:50|609.7|609.2|609.6|609.2|609.7|609.2|609.6|609.2|0
1656068600000|2022-06-24 11:03:20|609.7||609.7||609.7||609.7||0
1656068640000|2022-06-24 11:04:00|609.5|609.1|609|608.6|609.5|609.1|609|608.6|2209
1656068670000|2022-06-24 11:04:30|608.9||608.7||608.9||608.7||2200
1656068680000|2022-06-24 11:04:40|608.6|608.4|608.5|608.2|608.6|608.4|608.5|608.2|875
1656068690000|2022-06-24 11:04:50||608||608||608||608|0
1656068700000|2022-06-24 11:05:00|608.4||608.4||608.4||608.4||0
1656068720000|2022-06-24 11:05:20|608.3|607.8|608.3|607.8|608.3|607.8|608.3|607.8|1000
1656068730000|2022-06-24 11:05:30|608.2||608.1||608.2||608.1||0
1656068750000|2022-06-24 11:05:50|607.8|607.6|607.8|607.6|607.8|607.6|607.8|607.6|72
1656068760000|2022-06-24 11:06:00|607.7|607.4|607.6|607.4|607.7|607.4|607.6|607.4|1929
1656068770000|2022-06-24 11:06:10|607.5|607.1|607.7|607.3|607.7|607.3|607.4|607.1|928
1656068800000|2022-06-24 11:06:40|607.6|607.2|607.6|607.1|607.6|607.2|607.6|607.1|0
1656068900000|2022-06-24 11:08:20|||||||||10
1656068980000|2022-06-24 11:09:40||607.3||607.4||607.4||607.3|0
1656068990000|2022-06-24 11:09:50|607.9|607.3|608|607.6|608.2|607.7|607.6|607.3|3235
1656069000000|2022-06-24 11:10:00||607.8||607.8||607.8||607.8|0
1656069040000|2022-06-24 11:10:40|607.9|607.6|607.9|607.5|608|607.6|607.8|607.5|1288
1656069050000|2022-06-24 11:10:50||607.7||607.7||607.7||607.7|0
1656069110000|2022-06-24 11:11:50|607.8|607.8|607.8|607.5|607.8|607.8|607.7|607.5|828
1656069130000|2022-06-24 11:12:10|607.9|607.6|608.5|608.2|608.6|608.2|607.9|607.6|9157
1656069140000|2022-06-24 11:12:20|608.4|608.1|608.1|607.8|608.5|608.1|608.1|607.8|3167
1656069150000|2022-06-24 11:12:30|608|607.7|608|607.5|608|607.7|607.9|607.4|1137
1656069160000|2022-06-24 11:12:40|607.9||607.9||607.9||607.9||0
1656069170000|2022-06-24 11:12:50|608|607.6|608|607.7|608.1|607.8|607.9|607.6|157
1656069180000|2022-06-24 11:13:00||607.6||607.6||607.6||607.6|0
1656069190000|2022-06-24 11:13:10||607.7||607.7||607.7||607.7|0
1656069200000|2022-06-24 11:13:20|608.1|607.8|608.4|608|608.4|608.1|608.1|607.8|2173
1656069210000|2022-06-24 11:13:30||607.9||607.9||607.9||607.9|0
1656069220000|2022-06-24 11:13:40||608||608||608||608|0
1656069290000|2022-06-24 11:14:50|608.3||608.3||608.3||608.3||0
1656069320000|2022-06-24 11:15:20|608.4|608.1|607.8|607.4|608.4|608.2|607.8|607.4|4589
1656069380000|2022-06-24 11:16:20||607.3||607.3||607.3||607.3|0
1656069410000|2022-06-24 11:16:50||607.4||607.4||607.4||607.4|250
1656069440000|2022-06-24 11:17:20|607.7|607.3|607.8|607.3|607.8|607.4|607.5|607.1|2249
1656069470000|2022-06-24 11:17:50||607.4||607.4||607.4||607.4|0
1656069480000|2022-06-24 11:18:00|607.9|607.5|608.1|607.6|608.1|607.8|607.8|607.5|2140
1656069490000|2022-06-24 11:18:10|608|607.5|608.1|607.7|608.1|607.7|608|607.5|0
1656069500000|2022-06-24 11:18:20||607.8||607.6||607.8||607.6|0
1656069510000|2022-06-24 11:18:30|608||608||608||608||0
1656069520000|2022-06-24 11:18:40||607.7||607.7||607.7||607.7|0
1656069530000|2022-06-24 11:18:50||607.8||607.8||607.8||607.8|0
1656069540000|2022-06-24 11:19:00|608.1|607.9|608.2|607.9|608.3|607.9|608.1|607.8|568
1656069560000|2022-06-24 11:19:20|608.1|607.8|608.2|607.9|608.2|607.9|608|607.8|1303
1656069590000|2022-06-24 11:19:50|608.4|608.1|608.4|608.2|608.4|608.2|608.4|608.1|458
1656069600000|2022-06-24 11:20:00|608.6|608.3|608.9|608.6|608.9|608.6|608.6|608.2|74
1656069610000|2022-06-24 11:20:10|609||609||609||609||0
1656069650000|2022-06-24 11:20:50|609.2|608.7|609.2|608.8|609.2|608.8|609.2|608.7|300
1656069660000|2022-06-24 11:21:00|609.3|608.9|609.8|609.6|609.9|609.6|609.3|608.9|3774
1656069670000|2022-06-24 11:21:10|609.9|609.7|610|609.6|610|609.8|609.9|609.6|1216
1656069680000|2022-06-24 11:21:20|609.9||609.9||609.9||609.9||0
1656069690000|2022-06-24 11:21:30|609.8|609.4|609.6|609.4|609.8|609.4|609.6|609.4|781
1656069700000|2022-06-24 11:21:40|609.5|609.2|609.3|608.8|609.5|609.2|609.3|608.8|1542
1656069730000|2022-06-24 11:22:10|609.2|608.7|608.7|608.2|609.2|608.7|608.7|608.2|6938
1656069740000|2022-06-24 11:22:20|608.6|608.1|608.6|608.2|608.6|608.2|608.6|608.1|0
1656069770000|2022-06-24 11:22:50|609|608.3|608.6|608.2|609.1|608.6|608.5|608.1|15200
1656069780000|2022-06-24 11:23:00|608.5|608.1|608.4|608.1|608.5|608.2|608.3|608.1|1906
1656069810000|2022-06-24 11:23:30|608.3|607.9|608.6|608.1|608.9|608.4|608.2|607.7|6324
1656069820000|2022-06-24 11:23:40|608.5|608|608.5|608|608.5|608|608.5|608|0
1656069850000|2022-06-24 11:24:10||608.1||608.1||608.1||608.1|0
1656069860000|2022-06-24 11:24:20||608.2||608.2||608.2||608.2|0
1656069980000|2022-06-24 11:26:20|608.4|608.1|608.4|608.1|608.4|608.2|608.3|608|2014
1656070000000|2022-06-24 11:26:40||608.2||608.1||608.2||608.1|0
1656070010000|2022-06-24 11:26:50|608.6|608.2|608.6|608.2|608.6|608.3|608.6|608.2|588
1656070020000|2022-06-24 11:27:00|608.5|608.1|608.4|608.1|608.5|608.1|608.4|608.1|1792
1656070060000|2022-06-24 11:27:40||608.2||608.1||608.3||608.1|0
1656070120000|2022-06-24 11:28:40|||||||||167
1656070130000|2022-06-24 11:28:50|608.6|608.2|608.6|608.2|608.6|608.3|608.4|608.2|4487
1656070140000|2022-06-24 11:29:00||608.3||608.4||608.4||608.3|0
1656070150000|2022-06-24 11:29:10|608.8|608.5|608.8|608.5|609.1|608.7|608.8|608.5|3943
1656070180000|2022-06-24 11:29:40|609|608.6|609.1|608.7|609.2|608.8|608.9|608.6|7462
1656070190000|2022-06-24 11:29:50|609|608.8|609.1|608.9|609.2|608.9|609|608.7|2130
1656070200000|2022-06-24 11:30:00|609|608.7|608.7|608.4|609|608.7|608.7|608.3|4483
1656070230000|2022-06-24 11:30:30|608.6|608.2|608.6|608.2|608.6|608.2|608.4|608|1329
1656070280000|2022-06-24 11:31:20|608.5|608.3|608.5|608.2|608.7|608.4|608.5|608.2|546
1656070340000|2022-06-24 11:32:20|608.7|608.3|608.9|608.5|608.9|608.5|608.5|608.3|4126
1656070350000|2022-06-24 11:32:30|608.8|608.4|608.7|608.4|608.8|608.4|608.7|608.4|388
1656070380000|2022-06-24 11:33:00|608.6|608.5|608.9|608.5|608.9|608.6|608.6|608.4|1620
1656070390000|2022-06-24 11:33:10||608.6||608.6||608.6||608.6|0
1656070420000|2022-06-24 11:33:40|609|608.7|609.1|608.8|609.3|608.8|609|608.7|1906
1656070430000|2022-06-24 11:33:50||608.9||608.9||608.9||608.9|0
1656070440000|2022-06-24 11:34:00|609|608.8|609.1|608.8|609.1|608.8|609|608.8|806
1656070460000|2022-06-24 11:34:20||608.9||608.8||608.9||608.8|128
1656070470000|2022-06-24 11:34:30|609.3|608.9|609.4|609.1|609.4|609.1|609.3|608.9|1873
1656070480000|2022-06-24 11:34:40|609.3|609|609.3|609|609.3|609|609.3|609|600
1656070540000|2022-06-24 11:35:40||609.1||609.1||609.2||609.1|610
1656070560000|2022-06-24 11:36:00|609.5|609.2|609.7|609.5|609.7|609.5|609.5|609.2|267
1656070570000|2022-06-24 11:36:10|609.6|609.4|609.6|609.2|609.6|609.4|609.6|609.2|1151
1656070640000|2022-06-24 11:37:20|609.5|609.1|609|608.8|609.5|609.1|609|608.6|4206
1656070650000|2022-06-24 11:37:30|609.1|608.9|609.4|609|609.4|609|609.1|608.8|2116
1656070660000|2022-06-24 11:37:40|609.3||609.3||609.3||609.3||50
1656070710000|2022-06-24 11:38:30|609.5|609.1|609.3|609.1|609.6|609.2|609.3|609.1|1503
1656070720000|2022-06-24 11:38:40|609.2|609|609.2|609|609.2|609|609.2|609|460
1656070740000|2022-06-24 11:39:00|||||||||10
1656070750000|2022-06-24 11:39:10|609.1|608.8|609.1|608.8|609.1|608.8|609.1|608.8|90
1656070780000|2022-06-24 11:39:40||608.9||608.9||608.9||608.9|700
1656070790000|2022-06-24 11:39:50|609|608.8|609.1|608.9|609.1|608.9|609|608.8|796
1656070800000|2022-06-24 11:40:00||608.8||608.8||608.8||608.8|0
1656070810000|2022-06-24 11:40:10|609|608.6|609|608.7|609|608.7|608.9|608.6|829
1656070820000|2022-06-24 11:40:20|608.8|608.6|608.8|608.4|608.8|608.6|608.8|608.4|839
1656070860000|2022-06-24 11:41:00|608.7|608.5|608.7|608.4|608.7|608.5|608.7|608.4|452
1656070870000|2022-06-24 11:41:10|608.8|608.5|608.7|608.5|608.8|608.6|608.7|608.5|280
1656070890000|2022-06-24 11:41:30|608.8|608.6|608.8|608.5|608.8|608.6|608.7|608.5|3172
1656070920000|2022-06-24 11:42:00|609|608.6|608.8|608.6|609|608.7|608.8|608.5|1402
1656070960000|2022-06-24 11:42:40|||||||||987
1656070980000|2022-06-24 11:43:00|||||||||83
1656071020000|2022-06-24 11:43:40|608.9|608.7|608.9|608.7|608.9|608.7|608.9|608.7|1439
1656071050000|2022-06-24 11:44:10|608.8|608.6|608.9|608.7|608.9|608.7|608.8|608.6|967
1656071090000|2022-06-24 11:44:50|608.8|608.6|608.7|608.5|608.8|608.6|608.7|608.5|1728
1656071100000|2022-06-24 11:45:00|608.6|608.4|608.6|608.4|608.7|608.5|608.6|608.4|2244
1656071130000|2022-06-24 11:45:30|608.5||608.5||608.5||608.5||0
1656071190000|2022-06-24 11:46:30|608.4|608.3|608.5|608.3|608.5|608.3|608.4|608|1864
1656071210000|2022-06-24 11:46:50|608.4|608.1|608.4|608.1|608.4|608.1|608.3|608.1|1384
1656071240000|2022-06-24 11:47:20|608.7|608.6|608.4|608.1|608.7|608.6|608.4|608.1|10029
1656071250000|2022-06-24 11:47:30|608.5|608.2|608.5|608.1|608.5|608.2|608.5|608.1|0
1656071260000|2022-06-24 11:47:40|608.3|608|608.2|608|608.3|608.1|608.2|608|1383
1656071270000|2022-06-24 11:47:50||608.1||608||608.1||608|347
1656071290000|2022-06-24 11:48:10|608.1|607.9|608|607.8|608.2|607.9|608|607.7|5097
1656071300000|2022-06-24 11:48:20|607.9|607.6|607.7|607.4|607.9|607.6|607.7|607.4|805
1656071310000|2022-06-24 11:48:30|607.6|607.3|607.5|607.2|607.6|607.3|607.5|607|1570
1656071340000|2022-06-24 11:49:00|607.4|607|607.3|607|607.4|607|607.3|607|541
1656071350000|2022-06-24 11:49:10|||||||||731
1656071360000|2022-06-24 11:49:20|607.4|607.1|607.4|607.1|607.5|607.2|607.4|607.1|1471
1656071370000|2022-06-24 11:49:30|607.3||607.3||607.3||607.3||0
1656071390000|2022-06-24 11:49:50|607.2|607|607.2|607|607.2|607|607.2|607|790
1656071400000|2022-06-24 11:50:00|607.1||607.2||607.2||607.1||3385
1656071410000|2022-06-24 11:50:10|607.1||607.2||607.2||607.1||1733
1656071420000|2022-06-24 11:50:20|607.1|606.9|607.1|606.9|607.2|607|607|606.9|1787
1656071460000|2022-06-24 11:51:00|607|606.8|606.9|606.8|607|606.8|606.9|606.8|663
1656071470000|2022-06-24 11:51:10||606.6||606.6||606.6||606.6|1020
1656071490000|2022-06-24 11:51:30|606.8||606.8||606.8||606.8||0
1656071500000|2022-06-24 11:51:40|606.9|606.7|607.1|606.8|607.1|606.9|606.9|606.7|1683
1656071510000|2022-06-24 11:51:50|607|606.7|607|606.7|607|606.9|607|606.7|782
1656071520000|2022-06-24 11:52:00||606.6||606.6||606.6||606.6|0
1656071560000|2022-06-24 11:52:40|606.9|606.5|606.9|606.6|606.9|606.6|606.7|606.5|36
1656071570000|2022-06-24 11:52:50||606.5||606.5||606.5||606.5|0
1656071580000|2022-06-24 11:53:00|607|606.6|607.2|606.8|607.2|606.8|606.9|606.5|2669
1656071590000|2022-06-24 11:53:10|607.1|606.9|607|606.8|607.1|606.9|607|606.8|200
1656071630000|2022-06-24 11:53:50|606.9|606.6|606.8|606.6|606.9|606.6|606.8|606.6|1560
1656071640000|2022-06-24 11:54:00|606.7|606.4|606.7|606.3|606.8|606.4|606.7|606.3|1000
1656071650000|2022-06-24 11:54:10|606.6|606.4|606.3|606.2|606.7|606.4|606.3|606.1|7172
1656071660000|2022-06-24 11:54:20|606|605.9|606.2|605.9|606.3|606|606|605.5|31999
1656071670000|2022-06-24 11:54:30|606.4|606|606|605.8|606.4|606.1|606|605.8|2665
1656071680000|2022-06-24 11:54:40|605.9|605.7|606.2|605.8|606.2|605.9|605.8|605.5|6968
1656071700000|2022-06-24 11:55:00||605.9||605.9||605.9||605.9|0
1656071710000|2022-06-24 11:55:10||605.8||605.9||605.9||605.8|0
1656071780000|2022-06-24 11:56:20||606||605.9||606||605.9|2400
1656071800000|2022-06-24 11:56:40|606.3|606|606.2|605.9|606.4|606.2|606.1|605.9|6843
1656071830000|2022-06-24 11:57:10|606.1|605.8|606|605.6|606.1|605.9|606|605.6|2452
1656071840000|2022-06-24 11:57:20|605.9||605.9||605.9||605.9||0
1656071880000|2022-06-24 11:58:00|605.8|605.4|605.8|605.7|605.9|605.7|605.7|605.4|6793
1656071890000|2022-06-24 11:58:10|605.9|605.8|606.2|606|606.2|606|605.8|605.8|13163
1656071900000|2022-06-24 11:58:20|606.1|605.8|605.9|605.7|606.2|606|605.9|605.6|1673
1656071920000|2022-06-24 11:58:40|606||606||606||606||595
1656071950000|2022-06-24 11:59:10|605.9||605.9||605.9||605.9||0
1656071960000|2022-06-24 11:59:20|605.8|605.6|605.9|605.6|605.9|605.7|605.8|605.6|1420
1656071980000|2022-06-24 11:59:40|605.8||605.8||605.8||605.8||0
1656072020000|2022-06-24 12:00:20|605.7|605.5|605.4|605.2|605.7|605.5|605.4|605.1|535
1656072030000|2022-06-24 12:00:30|605.3|605.1|605.3|605|605.3|605.1|605.3|605|83
1656072070000|2022-06-24 12:01:10|605.2|604.9|605|604.7|605.2|604.9|605|604.7|15422
1656072090000|2022-06-24 12:01:30|604.9|604.5|604.8|604.2|604.9|604.5|604.8|604.2|718
1656072100000|2022-06-24 12:01:40|604.6|604.1|604.6|604|604.6|604.1|604.6|604|0
1656072110000|2022-06-24 12:01:50|604.5|604.1|604.4|604.1|604.5|604.2|604.3|604|1590
1656072120000|2022-06-24 12:02:00|604.5|604.2|604.4|604.1|604.5|604.2|604.4|604.1|2336
1656072140000|2022-06-24 12:02:20|604.3|604|603.8|603.2|604.3|604|603.8|603.1|1149
1656072160000|2022-06-24 12:02:40|603.7|603.1|603|602.6|603.7|603.1|602.7|602.6|9921
1656072170000|2022-06-24 12:02:50||602.7||602.6||602.7||602.6|0
1656072180000|2022-06-24 12:03:00|602.9|602.4|602.7|602.2|602.9|602.4|602.7|602.2|1336
1656072190000|2022-06-24 12:03:10||602.1||602.3||602.3||602.1|0
1656072200000|2022-06-24 12:03:20|602.8|602.4|603.3|602.8|603.3|602.8|602.8|602.4|13682
1656072210000|2022-06-24 12:03:30|603.2|602.7|603.2|602.7|603.2|602.7|603.2|602.7|0
1656072220000|2022-06-24 12:03:40|603.1|602.6|602.9|602.7|603.1|602.7|602.9|602.5|2158
1656072230000|2022-06-24 12:03:50|602.8|602.5|602.6|602.2|602.8|602.5|602.6|602.2|2489
1656072240000|2022-06-24 12:04:00||602||602||602||602|0
1656072280000|2022-06-24 12:04:40|602.5|602.1|602.5|602|602.5|602.1|602.4|602|915
1656072300000|2022-06-24 12:05:00|602.4||602.4||602.4||602.4||0
1656072350000|2022-06-24 12:05:50|602.3||602.3||602.3||602.3||0
1656072360000|2022-06-24 12:06:00|602.4|602.1|602.9|602.6|603.2|602.7|602.4|602.1|19697
1656072370000|2022-06-24 12:06:10|603|602.7|603|602.7|603.3|603.1|603|602.6|4958
1656072410000|2022-06-24 12:06:50|602.9|602.5|602.8|602.3|602.9|602.5|602.8|602.2|1498
1656072430000|2022-06-24 12:07:10||602.2||602.2||602.2||602.2|0
1656072450000|2022-06-24 12:07:30||602.1||602.1||602.1||602.1|0
1656072460000|2022-06-24 12:07:40||602||602||602||602|0
1656072470000|2022-06-24 12:07:50||602.1||602.1||602.1||602.1|0
1656072480000|2022-06-24 12:08:00|602.6|602|602.6|602|602.6|602|602.6|602|0
1656072530000|2022-06-24 12:08:50||602.1||602.1||602.1||602.1|0
1656072570000|2022-06-24 12:09:30|602.8|602.2|602.5|602.1|602.8|602.4|602.5|602.1|4393
1656072580000|2022-06-24 12:09:40|602.6||602.5||602.6||602.5||0
1656072590000|2022-06-24 12:09:50|602.4|602|602.4|602|602.4|602|602.3|602|184
1656072600000|2022-06-24 12:10:00|||||||||8
1656072640000|2022-06-24 12:10:40|602.5|602.1|602.6|602.2|602.6|602.4|602.4|602.1|5670
1656072650000|2022-06-24 12:10:50||602.1||602.1||602.1||602.1|0
1656072660000|2022-06-24 12:11:00||602||602||602.1||602|0
1656072670000|2022-06-24 12:11:10|602.5|602.1|602.5|602.1|602.5|602.1|602.5|602.1|2680
1656072680000|2022-06-24 12:11:20||602||602||602||602|0
1656072690000|2022-06-24 12:11:30|602.6|602.5|602.5|602|602.6|602.5|602.5|602|11000
1656072740000|2022-06-24 12:12:20|602.4|601.9|602.3|602|602.4|602|602|601.5|14828
1656072760000|2022-06-24 12:12:40|602.4|602.3|602.3|602|602.5|602.3|602.3|602|20000
1656072770000|2022-06-24 12:12:50|602.2|601.9|602.2|601.8|602.2|601.9|602.2|601.8|0
1656072790000|2022-06-24 12:13:10|602.1|601.7|601.9|601.5|602.2|601.8|601.9|601.4|1848
1656072800000|2022-06-24 12:13:20|602|601.6|602.2|601.7|602.3|601.8|602|601.6|3390
1656072820000|2022-06-24 12:13:40||601.6||601.6||601.6||601.6|0
1656072840000|2022-06-24 12:14:00|602.1||602.1||602.1||602.1||0
1656072860000|2022-06-24 12:14:20|602|601.5|601.9|601.4|602|601.5|601.9|601.4|250
1656072890000|2022-06-24 12:14:50|601.8|601.3|601.6|601|601.8|601.3|601.6|601|0
1656072920000|2022-06-24 12:15:20||601.1||601||601.1||601|500
1656072960000|2022-06-24 12:16:00|601.7|601.1|601.6|601.2|601.8|601.5|601.5|601.1|9444
1656072970000|2022-06-24 12:16:10||601.1||601.1||601.1||601.1|0
1656072990000|2022-06-24 12:16:30|601.5|601|601.5|601|601.5|601|601.5|601|0
1656073070000|2022-06-24 12:17:50||601.1||601.1||601.1||601.1|0
1656073080000|2022-06-24 12:18:00|601.6|601.2|601.5|601|601.8|601.4|600.8|600.4|72196
1656073090000|2022-06-24 12:18:10|601.4|600.9|600.9|600.8|601.4|601.1|600.9|600.8|4879
1656073100000|2022-06-24 12:18:20|601|600.6|601.3|600.9|601.4|601.1|601|600.6|6097
1656073110000|2022-06-24 12:18:30|601.4|601|601.3|601|601.4|601.1|601.3|601|1549
1656073120000|2022-06-24 12:18:40|601.2|600.7|601.2|600.7|601.2|600.7|601.2|600.7|883
1656073160000|2022-06-24 12:19:20|601.1|600.6|600.9|600.6|601.1|600.6|600.9|600.6|300
1656073180000|2022-06-24 12:19:40|600.8||600.8||600.8||600.8||0
1656073190000|2022-06-24 12:19:50|600.7|600.5|600.6|600.2|600.7|600.5|600.6|600.1|1669
1656073200000|2022-06-24 12:20:00|600.5|600.3|600.6|600.3|600.7|600.6|600.5|600.3|5176
1656073210000|2022-06-24 12:20:10||600.1||600.1||600.1||600.1|0
1656073240000|2022-06-24 12:20:40|600.5|600|600.3|600|600.5|600|600.3|600|3070
1656073250000|2022-06-24 12:20:50|600.5|600.1|600.5|600.1|600.5|600.1|600.5|600.1|739
1656073260000|2022-06-24 12:21:00||600.2||600.2||600.2||600.2|16
1656073270000|2022-06-24 12:21:10|600.6|600.3|600.5|600.1|600.6|600.3|600.5|600|5884
1656073310000|2022-06-24 12:21:50|600.2||600.5||600.5||600.2||4285
1656073320000|2022-06-24 12:22:00|600.7|600.2|600.7|600.5|600.7|600.5|600.5|600.2|7552
1656073330000|2022-06-24 12:22:10|||||||||451
1656073340000|2022-06-24 12:22:20|600.9|600.6|600.9|600.6|600.9|600.6|600.8|600.6|2725
1656073410000|2022-06-24 12:23:30|600.8|600.5|600.3|600|600.8|600.5|600.2|600|11509
1656073420000|2022-06-24 12:23:40|600.4||600.3||600.4||600.3||0
1656073430000|2022-06-24 12:23:50|600.4||600.2||600.4||600.2||0
1656073440000|2022-06-24 12:24:00|600.3|600.1|600.2|600|600.4|600.1|600.2|600|2082
1656073450000|2022-06-24 12:24:10|600.1|598.8|599.4|599.1|600.1|599.6|599.4|598.8|108781
1656073460000|2022-06-24 12:24:20|599.7|599.2|600.1|599.6|600.2|599.8|599.5|599.2|11037
1656073470000|2022-06-24 12:24:30|600|599.7|600.7|600.3|601|600.4|600|599.6|6839
1656073480000|2022-06-24 12:24:40|600.8||600.8||600.8||600.8||0
1656073500000|2022-06-24 12:25:00|600.9|600.5|601|600.8|601|600.8|600.8|600.5|5802
1656073510000|2022-06-24 12:25:10|600.9|600.9|600.9|600.3|600.9|600.9|600.9|600.3|5593
1656073520000|2022-06-24 12:25:20|600.8||600.8||600.8||600.8||0
1656073560000|2022-06-24 12:26:00|600.6||600.6||600.6||600.6||0
1656073590000|2022-06-24 12:26:30|600.5|600.2|600.5|600.2|600.5|600.2|600.5|600.2|12
1656073630000|2022-06-24 12:27:10|600.4|599.9|600.2|599.8|600.4|599.9|600.2|599.8|13
1656073640000|2022-06-24 12:27:20|600.1|599.9|600.2|599.8|600.2|599.9|600|599.8|1924
1656073650000|2022-06-24 12:27:30||600.1||600.1||600.1||600.1|0
1656073660000|2022-06-24 12:27:40|600.1|599.8|600.2|599.8|600.2|599.8|600.1|599.8|154
1656073670000|2022-06-24 12:27:50||600||600||600||600|0
1656073680000|2022-06-24 12:28:00|600.1|599.8|600|599.8|600.1|599.8|600|599.8|2048
1656073690000|2022-06-24 12:28:10|599.9|599.7|599.7|599.1|599.9|599.7|599.7|599.1|14850
1656073700000|2022-06-24 12:28:20|599.6|599|599.3|598.8|599.6|599|599.3|598.7|1376
1656073710000|2022-06-24 12:28:30|599.1|598.9|599.2|598.8|599.5|599|598.8|598.6|9055
1656073720000|2022-06-24 12:28:40|599.4|599.3|599.3|599|599.5|599.3|599.3|598.9|10486
1656073730000|2022-06-24 12:28:50||598.9||598.9||598.9||598.8|0
1656073740000|2022-06-24 12:29:00|599.2|599.2|599.2|598.7|599.2|599.2|599.2|598.7|1336
1656073760000|2022-06-24 12:29:20|599.3||599.2||599.3||599.2||0
1656073770000|2022-06-24 12:29:30|599.1||599.1||599.1||599.1||0
1656073780000|2022-06-24 12:29:40|599|598.6|599|598.6|599|598.6|599|598.6|0
1656073790000|2022-06-24 12:29:50||598.5||598.6||598.6||598.5|0
1656073800000|2022-06-24 12:30:00|598.9||598.9||598.9||598.9||0
1656073830000|2022-06-24 12:30:30|||||||||10
1656073870000|2022-06-24 12:31:10|598.8||598.8||598.8||598.8||120
1656073880000|2022-06-24 12:31:20|||||||||166
1656073890000|2022-06-24 12:31:30|598.7|598.4|598.8|598.3|598.8|598.4|598.7|598.3|640
1656073900000|2022-06-24 12:31:40||598.4||598.4||598.4||598.4|1310
1656073910000|2022-06-24 12:31:50||598.3||598.3||598.3||598.3|0
1656073930000|2022-06-24 12:32:10|598.7|598.4|598.7|598.3|598.8|598.4|598.7|598.3|1843
1656073940000|2022-06-24 12:32:20|598.8|598.4|598.7|598.4|598.8|598.5|598.7|598.4|4090
1656073960000|2022-06-24 12:32:40||598.5||598.4||598.5||598.4|286
1656073980000|2022-06-24 12:33:00|||||||||83
1656074000000|2022-06-24 12:33:20||598.3||598.4||598.4||598.3|0
1656074010000|2022-06-24 12:33:30|598.8|598.5|598.8|598.4|598.8|598.5|598.8|598.4|1000
1656074030000|2022-06-24 12:33:50|598.7|598.5|598.7|598.3|598.8|598.5|598.7|598.3|0
1656074040000|2022-06-24 12:34:00|598.8|598.4|598.7|598.3|598.8|598.4|598.6|598.3|1
1656074050000|2022-06-24 12:34:10|598.6||598.6||598.6||598.6||0
1656074070000|2022-06-24 12:34:30|598.7|598.4|598.7|598.4|598.7|598.4|598.7|598.3|1500
1656074110000|2022-06-24 12:35:10||598.5||598.4||598.5||598.4|1000
1656074120000|2022-06-24 12:35:20|598.8|598.7|598.9|598.7|599|598.7|598.7|598.4|43250
1656074130000|2022-06-24 12:35:30|598.8|598.8|599.1|598.7|599.3|598.9|598.8|598.7|2566
1656074140000|2022-06-24 12:35:40|599|599|598.8|598.7|599|599|598.8|598.7|9000
1656074150000|2022-06-24 12:35:50|599||598.9||599||598.9||432
1656074180000|2022-06-24 12:36:20|599.1|598.8|598.9|598.7|599.1|598.8|598.9|598.7|4803
1656074190000|2022-06-24 12:36:30|598.8|598.6|598.9|598.7|598.9|598.7|598.8|598.6|326
1656074280000|2022-06-24 12:38:00|598.8||598.8||598.8||598.8||0
1656074290000|2022-06-24 12:38:10|599.1|599|599|598.7|599.1|599|599|598.7|15000
1656074330000|2022-06-24 12:38:50|598.9|598.8|598.9|598.7|598.9|598.8|598.9|598.7|1075
1656074350000|2022-06-24 12:39:10||598.8||598.7||598.8||598.7|0
1656074360000|2022-06-24 12:39:20|599||598.9||599||598.9||20
1656074380000|2022-06-24 12:39:40|598.8|598.6|598.8|598.6|598.9|598.7|598.8|598.6|272
1656074420000|2022-06-24 12:40:20|598.7|598.5|598.6|598.4|598.8|598.5|598.6|598.4|1553
1656074450000|2022-06-24 12:40:50|598.7|598.5|598.9|598.7|598.9|598.7|598.7|598.5|1719
1656074460000|2022-06-24 12:41:00|599.1|598.8|599.1|598.8|599.1|598.8|599.1|598.7|864
1656074480000|2022-06-24 12:41:20|599.2|599|599.5|599.1|599.6|599.1|599.2|599|2250
1656074500000|2022-06-24 12:41:40|599.7|599.6|599.5|599.1|599.7|599.6|599.5|599.1|10290
1656074510000|2022-06-24 12:41:50|599.6|599.2|599.4|599.1|599.6|599.2|599.4|599|4221
1656074550000|2022-06-24 12:42:30|599.3|599.2|599.3|599|599.3|599.2|599.3|599|333
1656074560000|2022-06-24 12:42:40|599.4||599.3||599.4||599.3||0
1656074580000|2022-06-24 12:43:00|599.2|598.9|599.1|598.7|599.2|598.9|599.1|598.7|600
1656074590000|2022-06-24 12:43:10|599||599||599||599||0
1656074690000|2022-06-24 12:44:50|598.9||598.9||599||598.9||0
1656074720000|2022-06-24 12:45:20|598.8|598.6|598.3|598|598.8|598.6|598.3|598|5230
1656074730000|2022-06-24 12:45:30|598.2||598.2||598.3||598.1||4097
1656074740000|2022-06-24 12:45:40|598.1||598.1||598.3||598.1||438
1656074840000|2022-06-24 12:47:20|||||||||1868
1656074850000|2022-06-24 12:47:30|598|597.8|597.7|597.5|598|597.8|597.7|597.5|8220
1656074860000|2022-06-24 12:47:40|597.8|597.6|598.1|597.8|598.1|597.8|597.8|597.6|2466
1656074870000|2022-06-24 12:47:50|598.2|597.7|598.1|597.6|598.3|598.1|597.8|597.5|7218
1656074880000|2022-06-24 12:48:00|597.9|597.7|597.9|597.5|597.9|597.7|597.9|597.5|0
1656074890000|2022-06-24 12:48:10|598|597.9|597.8|597.6|598|597.9|597.8|597.5|7049
1656074900000|2022-06-24 12:48:20|597.7|597.5|597.7|597.5|597.8|597.6|597.6|597.5|15343
1656074910000|2022-06-24 12:48:30|597.6||597.7||597.7||597.6||2136
1656074930000|2022-06-24 12:48:50|597.8|597.6|598.6|598.2|598.6|598.2|597.8|597.6|4978
1656074940000|2022-06-24 12:49:00||598.1||598.1||598.1||598.1|0
1656074950000|2022-06-24 12:49:10|598.5||598.5||598.5||598.5||0
1656074960000|2022-06-24 12:49:20|598.4|598|597.9|597.5|598.4|598|597.9|597.5|6032
1656074970000|2022-06-24 12:49:30|598||597.8||598||597.8||0
1656074990000|2022-06-24 12:49:50||597.6||597.5||597.6||597.5|154
1656075010000|2022-06-24 12:50:10|597.7|597.3|597.5|597.2|597.7|597.3|597.5|597.2|18844
1656075020000|2022-06-24 12:50:20|597.4|597.1|597.9|597.5|598.1|597.5|597.4|597.1|1500
1656075030000|2022-06-24 12:50:30|598||597.9||598||597.9||0
1656075040000|2022-06-24 12:50:40||597.4||597.4||597.4||597.4|0
1656075050000|2022-06-24 12:50:50||597.5||597.5||597.5||597.5|0
1656075060000|2022-06-24 12:51:00|597.8||597.8||597.8||597.8||0
1656075070000|2022-06-24 12:51:10|598|597.6|597.5|597.3|598|597.7|597.5|597.3|9649
1656075100000|2022-06-24 12:51:40|597.4|597.2|597.5|597.4|597.7|597.4|597.4|597.2|3972
1656075120000|2022-06-24 12:52:00||597.2||597.2||597.2||597.2|0
1656075130000|2022-06-24 12:52:10||597.4||597.2||597.4||597.2|279
1656075140000|2022-06-24 12:52:20|597.4||597.4||597.4||597.4||0
1656075160000|2022-06-24 12:52:40|597.9|597.8|598.5|598.3|598.7|598.3|597.6|597.2|23655
1656075170000|2022-06-24 12:52:50|598.4|598|598.4|598|598.4|598|598.4|598|165
1656075180000|2022-06-24 12:53:00|598.3|597.9|598.5|598|598.5|598|598.1|597.8|2930
1656075190000|2022-06-24 12:53:10|598.4||598.4||598.4||598.4||0
1656075200000|2022-06-24 12:53:20|598.5|598.1|598.3|597.9|598.7|598.3|598.3|597.9|0
1656075210000|2022-06-24 12:53:30|598.4|598|598.4|598|598.4|598|598.4|598|0
1656075220000|2022-06-24 12:53:40||598.1||598.1||598.1||598.1|0
1656075240000|2022-06-24 12:54:00|598.5|598.4|598.9|598.4|598.9|598.5|598.5|598.4|1702
1656075260000|2022-06-24 12:54:20|599.1|599|598.5|598.1|599.1|599|598.5|598.1|16712
1656075270000|2022-06-24 12:54:30|598.4|598|598.3|598|598.5|598|598.3|598|453
1656075280000|2022-06-24 12:54:40|598.2||598.3||598.3||598.2||0
1656075300000|2022-06-24 12:55:00|598.2||598.2||598.2||598.2||52
1656075310000|2022-06-24 12:55:10|598.1|597.9|598.1|597.7|598.2|597.9|598.1|597.7|1537
1656075330000|2022-06-24 12:55:30|598.2|598|598.8|598.3|599|598.4|598.2|598|2347
1656075340000|2022-06-24 12:55:40|598.7|598.2|598.5|598.2|598.7|598.2|598.5|598.2|0
1656075350000|2022-06-24 12:55:50|598.6|598.3|598.8|598.3|598.8|598.3|598.6|598.3|466
1656075360000|2022-06-24 12:56:00|598.9|598.4|599.5|599|599.5|599|598.9|598.4|2168
1656075370000|2022-06-24 12:56:10|599.4||599.4||599.4||599.3||0
1656075440000|2022-06-24 12:57:20|599.6|599.1|599.7|599.2|599.9|599.3|599.6|599|1876
1656075450000|2022-06-24 12:57:30||599.1||599.1||599.1||599.1|0
1656075460000|2022-06-24 12:57:40|599.6|599|599.6|599.2|599.6|599.2|599.4|599|339
1656075480000|2022-06-24 12:58:00|599.7|599.6|599.5|599.1|599.7|599.6|599.5|599.1|9735
1656075520000|2022-06-24 12:58:40||599||599||599||599|0
1656075530000|2022-06-24 12:58:50|599.4||599.3||599.4||599.3||0
1656075550000|2022-06-24 12:59:10|599.2|598.9|599|598.8|599.2|599|598.9|598.6|3720
1656075570000|2022-06-24 12:59:30|598.9|598.6|599|598.6|599.5|599.3|598.9|598.4|6585
1656075580000|2022-06-24 12:59:40|598.9|598.5|599|598.6|599.1|598.7|598.8|598.4|635
1656075590000|2022-06-24 12:59:50||598.5||598.5||598.5||598.5|0
1656075600000|2022-06-24 13:00:00||598.6||598.6||598.6||598.6|0
1656075610000|2022-06-24 13:00:10|599.1|599|599.1|598.8|599.3|599|599.1|598.8|1065
1656075620000|2022-06-24 13:00:20|599.3|598.9|599.3|598.9|599.3|599|599.1|598.7|2598
1656075630000|2022-06-24 13:00:30||598.8||598.8||598.8||598.8|0
1656075640000|2022-06-24 13:00:40||598.9||598.9||598.9||598.9|0
1656075660000|2022-06-24 13:01:00||599||599||599||599|0
1656075720000|2022-06-24 13:02:00|599.2|598.8|599.1|598.7|599.2|598.8|599|598.7|8371
1656075740000|2022-06-24 13:02:20|599|598.6|599.1|599|599.1|599|599|598.6|1231
1656075750000|2022-06-24 13:02:30|599|598.7|598.9|598.5|599|598.7|598.9|598.5|280
1656075790000|2022-06-24 13:03:10|598.8|598.3|598.4|598|598.8|598.3|598.4|598|4000
1656075800000|2022-06-24 13:03:20||597.9||598||598||597.9|0
1656075810000|2022-06-24 13:03:30|598.3||598.4||598.4||598.3||0
1656075880000|2022-06-24 13:04:40|598.5|598.1|598.3|598|598.6|598.2|598.3|598|4423
1656075900000|2022-06-24 13:05:00|598.2|597.8|598.2|597.8|598.2|597.8|598.1|597.8|41
1656075920000|2022-06-24 13:05:20|598.3|597.9|598.3|598|598.3|598.2|598.3|597.9|3135
1656075950000|2022-06-24 13:05:50||598.2||598.2||598.2||598.2|931
1656075970000|2022-06-24 13:06:10|598.5|598.4|598.3|598|598.5|598.4|598.3|598|9226
1656075980000|2022-06-24 13:06:20||598.2||598||598.2||598|100
1656076020000|2022-06-24 13:07:00|598.2|597.8|598.1|597.8|598.2|597.8|598.1|597.8|2000
1656076050000|2022-06-24 13:07:30|598|597.7|598|597.7|598.1|597.7|597.9|597.5|3420
1656076060000|2022-06-24 13:07:40||597.6||597.6||597.6||597.6|0
1656076080000|2022-06-24 13:08:00|598.1|598|597.9|597.5|598.1|598|597.9|597.5|1000
1656076090000|2022-06-24 13:08:10|598.1|597.6|598|597.6|598.1|598|598|597.5|7008
1656076140000|2022-06-24 13:09:00|597.9|597.5|598|597.6|598|597.6|597.9|597.5|452
1656076170000|2022-06-24 13:09:30|597.9|597.5|597.9|597.5|597.9|597.5|597.9|597.5|0
1656076200000|2022-06-24 13:10:00|597.8||597.8||597.8||597.8||0
1656076210000|2022-06-24 13:10:10|597.9|597.6|597.9|597.5|597.9|597.6|597.9|597.5|464
1656076240000|2022-06-24 13:10:40|597.8|597.6|597.9|597.6|597.9|597.7|597.7|597.5|4585
1656076250000|2022-06-24 13:10:50||597.8||597.8||597.8||597.8|0
1656076270000|2022-06-24 13:11:10||597.5||597.6||597.6||597.5|302
1656076290000|2022-06-24 13:11:30|598|597.7|597.9|597.5|598|597.8|597.9|597.5|2365
1656076320000|2022-06-24 13:12:00||597.6||597.6||597.6||597.6|0
1656076350000|2022-06-24 13:12:30||597.5||597.8||597.8||597.5|0
1656076400000|2022-06-24 13:13:20|598|597.9|598.2|598|598.2|598|598|597.8|4238
1656076410000|2022-06-24 13:13:30|598.3|598.1|598.3|598.1|598.6|598.2|598.3|598.1|6806
1656076420000|2022-06-24 13:13:40|598.5|598|598.4|598.1|598.5|598.1|598.4|597.9|5000
1656076430000|2022-06-24 13:13:50|598.5|598.2|598.6|598.3|598.7|598.4|598.5|598.2|1686
1656076440000|2022-06-24 13:14:00||598.2||598.4||598.4||598.2|0
1656076450000|2022-06-24 13:14:10||598.3||598.3||598.3||598.3|0
1656076460000|2022-06-24 13:14:20|598.5|598.2|598.5|598.2|598.5|598.2|598.5|598.2|0
1656076470000|2022-06-24 13:14:30|598.4|598.1|598.4|598.2|598.4|598.2|598.4|598|0
1656076490000|2022-06-24 13:14:50|598.5|598.4|598.5|598.4|598.6|598.4|598.5|598.4|401
1656076500000|2022-06-24 13:15:00|598.6|598.5|598.7|598.4|598.8|598.5|598.5|598.4|2281
1656076520000|2022-06-24 13:15:20|598.8|598.5|598.8|598.4|599|598.6|598.8|598.4|1919
1656076540000|2022-06-24 13:15:40|598.9|598.8|598.5|598.1|599|598.8|598.5|598.1|6175
1656076550000|2022-06-24 13:15:50|598.4|598|598.3|597.9|598.4|598|598.2|597.7|2132
1656076560000|2022-06-24 13:16:00|598.2|597.8|598.2|597.9|598.2|597.9|598|597.6|8334
1656076570000|2022-06-24 13:16:10||597.8||597.9||597.9||597.8|0
1656076590000|2022-06-24 13:16:30|598.1|597.7|598.1|597.6|598.1|597.7|598.1|597.6|1170
1656076610000|2022-06-24 13:16:50||597.7||597.7||597.7||597.7|0
1656076620000|2022-06-24 13:17:00|598.4|597.8|599|598.8|599|598.8|598.4|597.8|18613
1656076630000|2022-06-24 13:17:10|599.1|598.9|598.9|598.6|599.7|599.2|598.8|598.3|5655
1656076660000|2022-06-24 13:17:40|599.2|599.2|600.2|599.5|600.4|600|599.2|599.2|26428
1656076670000|2022-06-24 13:17:50|600.1|599.6|599.9|599.4|600.1|599.7|599.9|599.4|450
1656076700000|2022-06-24 13:18:20|600|599.9|600.9|600.3|601|600.5|600|599.9|6743
1656076710000|2022-06-24 13:18:30|600.8|600.2|600.8|600.2|600.8|600.2|600.8|600.2|0
1656076720000|2022-06-24 13:18:40|600.7|600.1|600.5|599.9|600.7|600.1|600.5|599.9|972
1656076730000|2022-06-24 13:18:50|600.4|599.8|600.3|599.7|600.4|599.8|600.3|599.7|509
1656076740000|2022-06-24 13:19:00|600.2|599.6|600.2|599.7|600.2|599.7|600.2|599.6|0
1656076750000|2022-06-24 13:19:10|600.3|599.9|600.5|600.2|600.6|600.3|600.3|599.9|2553
1656076760000|2022-06-24 13:19:20|600.4|600.1|600.4|600.1|600.4|600.1|600.3|600.1|4394
1656076770000|2022-06-24 13:19:30|600.3|600|600.3|599.9|600.4|600|600|599.9|7388
1656076780000|2022-06-24 13:19:40||600||599.9||600||599.9|0
1656076790000|2022-06-24 13:19:50|600.2|600|600.2|600|600.3|600|600.2|600|985
1656076810000|2022-06-24 13:20:10||599.8||600||600||599.7|0
1656076850000|2022-06-24 13:20:50|600.1|599.8|600|599.6|600.1|599.8|600|599.6|736
1656076890000|2022-06-24 13:21:30|600.1|599.7|599.9|599.4|600.1|599.8|599.9|599.4|1355
1656076910000|2022-06-24 13:21:50|599.8|599.3|599.3|599|599.8|599.3|599.3|599|184
1656076920000|2022-06-24 13:22:00|599.4|599.1|599.4|599|599.4|599.1|599.4|599|0
1656076930000|2022-06-24 13:22:10|599.3|598.8|598.8|598.4|599.3|598.9|598.8|598.2|7068
1656076940000|2022-06-24 13:22:20|598.7|598.3|598.5|598.1|598.7|598.3|598.5|598|200
1656076960000|2022-06-24 13:22:40|598.6|598.3|598.7|598.3|598.8|598.6|598.5|598.3|6586
1656076980000|2022-06-24 13:23:00|598.6|598.5|598.7|598.5|598.7|598.5|598.6|598.5|1692
1656077030000|2022-06-24 13:23:50|598.6|598.3|598.1|597.6|598.6|598.3|597.9|597.5|4983
1656077040000|2022-06-24 13:24:00|597.9|597.5|597.9|597.5|597.9|597.5|597.9|597.5|0
1656077050000|2022-06-24 13:24:10|598|597.6|597.9|597.5|598|597.7|597.9|597.5|1365
1656077070000|2022-06-24 13:24:30|597.8|597.2|597.5|597.3|597.8|597.4|597.3|597.2|22354
1656077090000|2022-06-24 13:24:50|597.4|597.2|597.4|597|597.7|597.3|597.3|597|10011
1656077160000|2022-06-24 13:26:00|597.5|597.1|597.5|597|597.7|597.4|597.5|597|3780
1656077230000|2022-06-24 13:27:10|597.4|597.1|596.7|596.5|597.5|597.1|596.7|596.5|30493
1656077240000|2022-06-24 13:27:20|596.6|596.4|596.4|596|596.6|596.4|596.4|596|8311
1656077250000|2022-06-24 13:27:30||596.1||596||596.1||596|750
1656077270000|2022-06-24 13:27:50|596.3|595.8|596|595.5|596.3|595.8|596|595.5|7476
1656077280000|2022-06-24 13:28:00|596.1|595.6|596.2|595.7|596.4|596|596.1|595.6|3784
1656077290000|2022-06-24 13:28:10|596.1|595.8|596.1|595.6|596.2|595.8|596.1|595.6|463
1656077330000|2022-06-24 13:28:50||595.7||595.7||595.7||595.7|100
1656077340000|2022-06-24 13:29:00|596.2|595.6|596.2|596.1|596.5|596.1|596.1|595.6|6502
1656077350000|2022-06-24 13:29:10|596.1|596|596|595.9|596.1|596|595.8|595.2|6429
1656077370000|2022-06-24 13:29:30|595.9|595.7|596|595.6|596|595.8|595.8|595.6|14233
1656077380000|2022-06-24 13:29:40||595.7||595.6||595.7||595.6|2000
1656077390000|2022-06-24 13:29:50|596.1|595.7|595.8|595.6|596.1|596|595.8|595.6|5000
1656077400000|2022-06-24 13:30:00|595.7|595.4|595.7|595.2|595.7|595.4|595.7|595.1|1270
1656077410000|2022-06-24 13:30:10|595.6|595.1|595.7|595.3|595.7|595.5|595.6|595.1|1499
1656077420000|2022-06-24 13:30:20|595.8|595.4|595.8|595.3|595.8|595.5|595.8|595.3|2672
1656077430000|2022-06-24 13:30:30|595.7|595.4|595.6|595.3|595.7|595.4|595.6|595.3|300
1656077450000|2022-06-24 13:30:50|595.5||595.6||595.6||595.5||0
1656077460000|2022-06-24 13:31:00|595.5|595.2|595.3|595|595.5|595.2|595.2|595|7880
1656077470000|2022-06-24 13:31:10|595.2|594.8|595|594.6|595.2|594.8|594.6|594.2|11697
1656077480000|2022-06-24 13:31:20|594.6|594.5|594.9|594.5|595|594.5|594.6|594.3|2941
1656077490000|2022-06-24 13:31:30|595|594.6|595.3|594.9|595.3|595.1|594.7|594.6|8279
1656077510000|2022-06-24 13:31:50||595.2||595.2||595.2||595.2|0
1656077520000|2022-06-24 13:32:00|595.5|595.3|595.6|595.2|595.7|595.4|595.5|595.2|2733
1656077530000|2022-06-24 13:32:10|595.5|595.1|595.3|595|595.5|595.1|595.3|595|25
1656077540000|2022-06-24 13:32:20|595.2||595.2||595.2||595.2||0
1656077550000|2022-06-24 13:32:30||595.1||595.1||595.1||595.1|40
1656077560000|2022-06-24 13:32:40|595.3|595.2|595.9|595.5|595.9|595.5|595.3|595.2|944
1656077570000|2022-06-24 13:32:50|596|595.6|595.8|595.5|596.1|595.6|595.8|595.5|9
1656077580000|2022-06-24 13:33:00|595.9|595.6|595.8|595.6|595.9|595.7|595.8|595.6|341
1656077590000|2022-06-24 13:33:10|595.7|595.5|595.7|595.5|595.7|595.5|595.6|595.5|1741
1656077600000|2022-06-24 13:33:20|595.9|595.6|595.9|595.6|596.1|595.7|595.9|595.6|1128
1656077610000|2022-06-24 13:33:30|596|595.7|596.6|596.2|596.6|596.2|596|595.7|4257
1656077620000|2022-06-24 13:33:40|596.7|596.3|596.7|596.4|596.8|596.4|596.7|596.3|1212
1656077630000|2022-06-24 13:33:50||596.3||596.2||596.3||596.2|0
1656077640000|2022-06-24 13:34:00|596.9|596.3|596.5|596.2|596.9|596.6|596.5|596.2|3324
1656077650000|2022-06-24 13:34:10||596.1||596.1||596.1||596.1|0
1656077660000|2022-06-24 13:34:20|596.4|596|596.3|596|596.4|596.2|596.3|596|6240
1656077670000|2022-06-24 13:34:30|596.2|595.9|595.7|595.4|596.2|596.1|595.7|595.4|19364
1656077700000|2022-06-24 13:35:00|595.8|595.5|596|595.9|596|595.9|595.7|595.5|2693
1656077710000|2022-06-24 13:35:10|596.3|596|596.2|595.9|596.6|596.2|596.2|595.9|7579
1656077750000|2022-06-24 13:35:50||596||595.9||596||595.9|0
1656077760000|2022-06-24 13:36:00|596.1|596|596.2|595.9|596.2|596.1|596.1|595.9|3000
1656077780000|2022-06-24 13:36:20|596.3|596|596.3|595.9|596.4|596.1|596.3|595.9|1331
1656077800000|2022-06-24 13:36:40|596|595.8|595.8|595.4|596|595.8|595.7|595.4|10490
1656077820000|2022-06-24 13:37:00|595.9|595.5|596.4|596.2|596.5|596.3|595.8|595.5|9353
1656077830000|2022-06-24 13:37:10|596.6|596.5|596.9|596.5|597.5|597.2|596.6|596.5|11848
1656077840000|2022-06-24 13:37:20||596.6||596.6||596.6||596.6|600
1656077850000|2022-06-24 13:37:30||596.7||596.6||596.7||596.6|1327
1656077860000|2022-06-24 13:37:40|596.8|596.5|596.3|596|596.8|596.5|596.3|596|27858
1656077890000|2022-06-24 13:38:10|596.2|595.9|595.9|595.6|596.2|595.9|595.9|595.6|1161
1656077900000|2022-06-24 13:38:20|596|595.7|595.7|595.4|596|595.8|595.5|595.4|3521
1656077910000|2022-06-24 13:38:30|595.8|595.5|595.7|595.4|595.8|595.6|595.7|595.4|400
1656077920000|2022-06-24 13:38:40|595.6|595.3|595.5|595|595.6|595.3|595.5|595|662
1656077940000|2022-06-24 13:39:00|595.6|595.1|595.4|595|595.6|595.4|595.3|595|5165
1656077950000|2022-06-24 13:39:10|595.3||595.3||595.3||595.3||0
1656077960000|2022-06-24 13:39:20|595.2|594.9|595|594.9|595.2|594.9|595|594.9|881
1656077970000|2022-06-24 13:39:30|594.9|594.8|595.3|594.9|595.3|594.9|594.8|594.7|6205
1656077980000|2022-06-24 13:39:40||595||595.1||595.1||594.9|100
1656077990000|2022-06-24 13:39:50|595.2|595|595.3|595.1|595.3|595.1|595.2|595|1501
1656078000000|2022-06-24 13:40:00|595.2|594.9|595|594.7|595.2|594.9|595|594.7|1348
1656078020000|2022-06-24 13:40:20|595.1|595|595|594.7|595.1|595|595|594.7|7450
1656078030000|2022-06-24 13:40:30|595.1|594.8|596.1|595.8|596.4|596|595.1|594.8|13387
1656078040000|2022-06-24 13:40:40||595.9||595.8||595.9||595.8|0
1656078050000|2022-06-24 13:40:50|596|595.7|595.9|595.6|596|595.7|595.8|595.6|888
1656078060000|2022-06-24 13:41:00|596|595.7|595.6|595.4|596|595.8|595.6|595.4|11176
1656078080000|2022-06-24 13:41:20|595.5|595.3|595.9|595.6|596|595.7|595.4|595.2|8399
1656078090000|2022-06-24 13:41:30|596.1|595.5|596.3|595.9|596.3|596|596.1|595.5|1824
1656078100000|2022-06-24 13:41:40||596||595.9||596||595.9|0
1656078110000|2022-06-24 13:41:50||596||596||596||595.9|0
1656078120000|2022-06-24 13:42:00|596.2|595.9|595.5|595|596.3|596|595.4|595|7701
1656078130000|2022-06-24 13:42:10|595.4|595.1|595.5|595.2|595.7|595.5|595.4|595.1|3815
1656078190000|2022-06-24 13:43:10|595.4|595.1|595.1|594.6|595.4|595.1|595.1|594.6|2740
1656078210000|2022-06-24 13:43:30||594.7||594.7||594.7||594.7|0
1656078220000|2022-06-24 13:43:40|595||595||595||595||0
1656078230000|2022-06-24 13:43:50|595.1|594.6|595.8|595.6|596|595.6|594.8|594.6|8081
1656078240000|2022-06-24 13:44:00|595.7|595.4|595.5|595.2|595.7|595.4|595.4|595.1|1851
1656078250000|2022-06-24 13:44:10||595.1||595.1||595.2||595|1681
1656078270000|2022-06-24 13:44:30|595.4|595|595.2|594.9|595.4|595.1|595.2|594.8|1925
1656078280000|2022-06-24 13:44:40|595.3|595|595.5|595.1|595.5|595.2|595.3|595|2514
1656078310000|2022-06-24 13:45:10|595.7|595.2|595.8|595.6|596.1|595.7|595.7|595.2|3339
1656078320000|2022-06-24 13:45:20|595.7||595.8||595.8||595.7||388
1656078350000|2022-06-24 13:45:50|595.9|595.7|596.2|595.8|596.2|595.8|595.8|595.6|5117
1656078360000|2022-06-24 13:46:00|596.1|595.9|596.6|596.1|596.6|596.4|596|595.9|2905
1656078370000|2022-06-24 13:46:10|596.5|596|596.1|595.8|596.5|596|596|595.7|1743
1656078390000|2022-06-24 13:46:30|596|595.6|595.8|595.4|596|595.6|595.8|595.3|63
1656078440000|2022-06-24 13:47:20|595.7|595.5|595.7|595.4|595.8|595.5|595.7|595.4|754
1656078450000|2022-06-24 13:47:30|595.8|595.5|596.4|596|596.4|596|595.8|595.5|2436
1656078460000|2022-06-24 13:47:40|596.3|595.9|596.1|595.7|596.3|596|596.1|595.7|396
1656078470000|2022-06-24 13:47:50|596.2|595.8|596.3|596|596.3|596|596.2|595.8|1486
1656078500000|2022-06-24 13:48:20|596.4|596.1|597|596.7|597.1|596.7|596.4|596.1|5850
1656078510000|2022-06-24 13:48:30||596.5||596.5||596.5||596.5|0
1656078520000|2022-06-24 13:48:40|596.9||597||597||596.9||0
1656078530000|2022-06-24 13:48:50|597.1|596.7|597.8|597.4|597.8|597.4|597.1|596.7|4592
1656078540000|2022-06-24 13:49:00|597.9|597.5|598|597.6|598|597.8|597.8|597.5|2619
1656078550000|2022-06-24 13:49:10|598.1|597.7|598.6|598.1|598.7|598.5|598|597.6|34048
1656078560000|2022-06-24 13:49:20|598.5|598.2|598.5|598.2|598.6|598.2|598.5|598.2|0
1656078570000|2022-06-24 13:49:30|598.6|598.3|598.7|598.4|598.7|598.5|598.6|598.3|3447
1656078580000|2022-06-24 13:49:40|598.8|598.5|598.7|598.2|598.9|598.6|598.7|598.2|2759
1656078590000|2022-06-24 13:49:50|598.8|598.3|599|598.8|599|598.8|598.8|598.3|1739
1656078600000|2022-06-24 13:50:00|599.1|598.9|599.3|598.8|599.3|598.9|599.1|598.8|1550
1656078610000|2022-06-24 13:50:10|599.2||599.3||599.3||599.2||0
1656078620000|2022-06-24 13:50:20|599.2|598.9|599.8|599.5|599.9|599.5|599.2|598.9|6018
1656078630000|2022-06-24 13:50:30|599.7|599.3|599.7|599.4|599.8|599.5|599.7|599.3|2342
1656078650000|2022-06-24 13:50:50|599.8|599.5|599.8|599.4|600|599.8|599.8|599.4|15113
1656078660000|2022-06-24 13:51:00|599.7|599.3|599.7|599.3|599.8|599.4|599.5|599|3502
1656078680000|2022-06-24 13:51:20||599.6||599.6||599.6||599.6|0
1656078690000|2022-06-24 13:51:30|599.9|599.7|599.8|599.5|600.1|599.7|599.7|599.3|3241
1656078700000|2022-06-24 13:51:40|599.4|599.4|599.7|599.2|599.8|599.5|599.4|599.2|1000
1656078710000|2022-06-24 13:51:50|599.9|599.3|599.9|599.5|600.1|599.8|599.8|599.3|5546
1656078720000|2022-06-24 13:52:00|600.1|599.6|600.1|599.7|600.2|599.8|600.1|599.6|1728
1656078740000|2022-06-24 13:52:20|600.2|599.8|600.4|600.2|600.6|600.2|600.2|599.8|695
1656078760000|2022-06-24 13:52:40|600.3|600|600.5|600|600.6|600.3|600.3|600|3483
1656078780000|2022-06-24 13:53:00||600.1||600.1||600.1||600.1|0
1656078790000|2022-06-24 13:53:10|600.6|600.2|600.7|600.3|600.8|600.4|600.6|600.2|1025
1656078800000|2022-06-24 13:53:20||600.4||600.3||600.4||600.3|0
1656078810000|2022-06-24 13:53:30|600.8|600.4|601|600.6|601|600.6|600.8|600.4|1590
1656078820000|2022-06-24 13:53:40|600.9|600.7|601|600.7|601|600.7|600.9|600.7|0
1656078830000|2022-06-24 13:53:50|600.9|600.8|600.8|600.4|600.9|600.8|600.7|600.4|5101
1656078840000|2022-06-24 13:54:00|600.7|600.3|600.5|600|600.7|600.3|600.5|600|4078
1656078850000|2022-06-24 13:54:10|600.4|600.1|600.4|600.1|600.4|600.1|600.4|600.1|0
1656078870000|2022-06-24 13:54:30|600.3||600.4||600.4||600.3||0
1656078890000|2022-06-24 13:54:50|600.3|600|599.9|599.5|600.3|600|599.8|599.4|2163
1656078910000|2022-06-24 13:55:10|599.8|599.4|599.9|599.4|599.9|599.4|599.7|599.3|0
1656078920000|2022-06-24 13:55:20||599.5||599.5||599.5||599.5|0
1656078930000|2022-06-24 13:55:30|599.8||599.9||599.9||599.8||200
1656078950000|2022-06-24 13:55:50||599.6||599.6||599.6||599.6|0
1656078960000|2022-06-24 13:56:00|600|599.7|600.3|599.8|600.4|600|600|599.7|9656
1656078970000|2022-06-24 13:56:10|600.2|599.7|599.9|599.4|600.2|599.8|599.9|599.4|1784
1656078980000|2022-06-24 13:56:20|600.2|599.5|600.8|600.4|600.9|600.6|599.9|599.5|14391
1656079010000|2022-06-24 13:56:50|600.9|600.5|600.9|600.5|601|600.7|600.8|600.5|5169
1656079020000|2022-06-24 13:57:00|600.8|600.4|600.8|600.3|600.8|600.5|600.7|600.3|405
1656079040000|2022-06-24 13:57:20|601.1|600.4|601|600.5|601.2|600.7|600.8|600.4|14928
1656079050000|2022-06-24 13:57:30|600.9|600.6|600.9|600.4|600.9|600.6|600.9|600.4|0
1656079060000|2022-06-24 13:57:40||600.3||600.3||600.3||600.3|0
1656079070000|2022-06-24 13:57:50||600.2||600.4||600.4||600.2|0
1656079080000|2022-06-24 13:58:00|601||600.9||601||600.9||0
1656079090000|2022-06-24 13:58:10|600.8||600.8||600.8||600.8||0
1656079120000|2022-06-24 13:58:40|600.7|600.5|600.8|600.2|600.8|600.5|600.7|600.1|1457
1656079140000|2022-06-24 13:59:00|600.7|600.1|600.7|600.1|600.7|600.4|600.5|600|4079
1656079160000|2022-06-24 13:59:20||600.2||600.2||600.2||600.2|0
1656079170000|2022-06-24 13:59:30|||||||||23
1656079180000|2022-06-24 13:59:40|600.6|600.3|600.7|600.3|600.7|600.3|600.6|600.3|0
1656079190000|2022-06-24 13:59:50||600.4||600.4||600.4||600.4|0
1656079200000|2022-06-24 14:00:00|601|600.5|601.9|601.1|602.1|601.2|600.7|600.5|2585
1656079210000|2022-06-24 14:00:10|601.8|601.2|601.8|601.2|601.9|601.2|601.8|601.2|0
1656079220000|2022-06-24 14:00:20||601.3||601.3||601.3||601.3|0
1656079230000|2022-06-24 14:00:30||601.4||601.4||601.4||601.4|0
1656079240000|2022-06-24 14:00:40|601.7|601.5|602.1|601.6|602.2|602|601.7|601.5|2552
1656079250000|2022-06-24 14:00:50|601.9|601.5|601.9|601.5|601.9|601.5|601.9|601.5|0
1656079260000|2022-06-24 14:01:00|602.1|601.6|602|601.5|602.1|601.8|602|601.5|2309
1656079270000|2022-06-24 14:01:10|602.1|601.6|602.1|601.6|602.1|601.7|602.1|601.5|0
1656079280000|2022-06-24 14:01:20|602.3|601.7|602.5|601.9|602.7|602.1|602.3|601.7|890
1656079290000|2022-06-24 14:01:30||602||602||602||602|0
1656079300000|2022-06-24 14:01:40|602.4|601.9|601.5|601.2|602.4|601.9|601.5|601.1|7447
1656079320000|2022-06-24 14:02:00|601.4|601.3|602.4|602|602.5|602|601.4|601.3|776
1656079330000|2022-06-24 14:02:10|602.3|601.9|602.9|602.2|602.9|602.3|602|601.6|2414
1656079340000|2022-06-24 14:02:20|602.7|602.3|603|602.6|603|602.6|602.7|602.3|1796
1656079350000|2022-06-24 14:02:30|603.3|602.7|603.1|602.7|603.3|602.9|603|602.5|4786
1656079360000|2022-06-24 14:02:40|603.3|602.8|602.7|602.1|603.3|602.9|602.6|602.1|12474
1656079370000|2022-06-24 14:02:50|602.6|602.2|602.3|601.8|602.6|602.2|602.3|601.8|412
1656079380000|2022-06-24 14:03:00|602.4|601.9|602.3|602|602.5|602.1|602.2|601.7|820
1656079390000|2022-06-24 14:03:10|602.2|601.9|601.6|601.3|602.6|602.4|601.6|601.3|98435
1656079400000|2022-06-24 14:03:20|601.7|601.4|601.4|601.1|601.9|601.6|601.3|601.1|5137
1656079410000|2022-06-24 14:03:30|601.3|601|600.9|600.4|601.3|601|600.9|600.3|987
1656079420000|2022-06-24 14:03:40|601|600.5|601.3|600.9|601.5|601.2|600.9|600.5|11070
1656079430000|2022-06-24 14:03:50|601.4|601|601.2|600.7|601.4|601|601.2|600.7|0
1656079440000|2022-06-24 14:04:00||600.8||600.8||600.8||600.8|0
1656079450000|2022-06-24 14:04:10|601.1|600.7|601.2|601|601.2|601|601.1|600.7|3180
1656079460000|2022-06-24 14:04:20|601.3|601.1|601.2|601|601.3|601.1|601.2|601|1005
1656079470000|2022-06-24 14:04:30|601.1|601.1|601.2|600.8|601.2|601.1|601.1|600.6|3656
1656079490000|2022-06-24 14:04:50|601.1||601.1||601.1||601.1||0
1656079510000|2022-06-24 14:05:10||600.9||600.9||600.9||600.9|0
1656079520000|2022-06-24 14:05:20|601.3|601|600.9|600.6|601.7|601.2|600.9|600.4|13306
1656079530000|2022-06-24 14:05:30|600.8|600.5|600.4|599.9|600.8|600.5|600.4|599.9|5980
1656079550000|2022-06-24 14:05:50||600||600.1||600.1||600|0
1656079560000|2022-06-24 14:06:00|600.5|600.2|600.6|600.4|600.8|600.4|600.5|600.2|791
1656079570000|2022-06-24 14:06:10|600.8|600.5|601|600.6|601.6|601.1|600.6|600.4|31133
1656079580000|2022-06-24 14:06:20|600.9|600.5|600.8|600.4|600.9|600.5|600.8|600.4|4
1656079600000|2022-06-24 14:06:40|600.7|600.3|600.8|600.4|600.8|600.4|600.4|600|2176
1656079610000|2022-06-24 14:06:50|600.7|600.3|600.8|600.3|600.9|600.4|600.6|600.2|3056
1656079640000|2022-06-24 14:07:20|600.7|600.2|600.7|600.2|600.7|600.2|600.7|600.2|0
1656079650000|2022-06-24 14:07:30|600.6|600.3|600.3|600|600.6|600.4|600.3|600|152
1656079660000|2022-06-24 14:07:40|600.4|600.1|600.4|600|600.4|600.1|600.4|600|0
1656079670000|2022-06-24 14:07:50|600.6|600.1|600.3|600|600.6|600.2|600.3|600|231
1656079680000|2022-06-24 14:08:00|600.2||600.3||600.3||600.2||0
1656079690000|2022-06-24 14:08:10|600.4|600.1|600.4|600.1|600.4|600.2|600.4|600.1|1666
1656079700000|2022-06-24 14:08:20|600.3|600.2|600.4|600.1|600.4|600.2|600.3|600.1|616
1656079730000|2022-06-24 14:08:50|600.6|600.2|600.6|600.2|600.7|600.3|600.3|600|5172
1656079740000|2022-06-24 14:09:00|600.5||600.5||600.5||600.5||0
1656079750000|2022-06-24 14:09:10|600.4|600.1|600.5|600.1|600.5|600.2|600.3|600.1|2032
1656079760000|2022-06-24 14:09:20|600.4|600|600.4|600|600.4|600|600.4|600|671
1656079770000|2022-06-24 14:09:30|600.3||600.3||600.3||600.3||0
1656079780000|2022-06-24 14:09:40|600.2|599.9|599.9|599.5|600.2|599.9|599.8|599.3|2367
1656079790000|2022-06-24 14:09:50|599.8||599.8||599.8||599.8||0
1656079800000|2022-06-24 14:10:00|599.9|599.6|600|599.7|600.2|599.8|599.9|599.6|1835
1656079810000|2022-06-24 14:10:10|600.2|599.8|600.2|599.9|600.3|600.2|600.2|599.8|450
1656079820000|2022-06-24 14:10:20|600.1|599.8|600.1|599.7|600.1|599.8|600.1|599.7|0
1656079830000|2022-06-24 14:10:30|600||600||600||600||0
1656079850000|2022-06-24 14:10:50|599.9|599.6|599.7|599.4|599.9|599.6|599.7|599.4|928
1656079860000|2022-06-24 14:11:00|599.6|599.5|599.4|599|599.6|599.5|599.4|599|228
1656079870000|2022-06-24 14:11:10|599.3|599.1|599.3|599|599.3|599.2|599.3|599|1221
1656079880000|2022-06-24 14:11:20|599.2|599.1|599.6|599.3|599.6|599.3|599.1|599|1553
1656079890000|2022-06-24 14:11:30|599.7|599.4|599.7|599.4|599.7|599.5|599.7|599.4|0
1656079900000|2022-06-24 14:11:40|599.6|599.3|599.7|599.3|599.7|599.3|599.6|599.3|1482
1656079910000|2022-06-24 14:11:50|600.3|599.4|600.3|599.8|600.6|600.3|600.2|599.4|23256
1656079920000|2022-06-24 14:12:00|600.2|599.6|600|599.6|600.2|599.6|600|599.6|0
1656079930000|2022-06-24 14:12:10|600.1|600|600|599.7|600.1|600|600|599.7|4950
1656079940000|2022-06-24 14:12:20|600.5|599.8|600.3|600.2|600.6|600.3|600.3|599.8|21240
1656079950000|2022-06-24 14:12:30|600.4|600.1|600.4|599.9|600.4|600.1|600.4|599.9|0
1656079960000|2022-06-24 14:12:40|600.3|600.1|600.2|600|600.3|600.1|600.2|599.8|4990
1656079970000|2022-06-24 14:12:50|600.3|599.8|600.3|599.8|600.3|599.9|600.1|599.8|487
1656079990000|2022-06-24 14:13:10|600.2|599.9|600.1|599.8|600.2|599.9|600.1|599.8|0
1656080000000|2022-06-24 14:13:20|600.2|600|600.2|600|600.2|600|600.2|600|0
1656080030000|2022-06-24 14:13:50|600.1|599.8|600.1|599.9|600.2|600|599.9|599.6|6791
1656080040000|2022-06-24 14:14:00||599.8||599.7||599.8||599.7|0
1656080050000|2022-06-24 14:14:10||599.8||599.9||599.9||599.8|0
1656080060000|2022-06-24 14:14:20|600|600|600.1|599.9|600.1|600|600|599.9|558
1656080070000|2022-06-24 14:14:30|600|599.8|600|599.7|600|599.8|600|599.7|501
1656080080000|2022-06-24 14:14:40||599.8||599.7||599.9||599.7|3070
1656080090000|2022-06-24 14:14:50|600.1|599.8|599.7|599.3|600.1|600|599.7|599.3|5736
1656080100000|2022-06-24 14:15:00||599.2||599.2||599.2||599.2|0
1656080110000|2022-06-24 14:15:10|599.5|599.1|599.4|599.1|599.5|599.1|599.4|599.1|0
1656080130000|2022-06-24 14:15:30|599.5|599.2|599.8|599.6|599.8|599.7|599.5|599.2|462
1656080140000|2022-06-24 14:15:40|600|599.7|600.4|600|600.4|600|600|599.7|1590
1656080150000|2022-06-24 14:15:50||599.9||599.9||599.9||599.9|0
1656080170000|2022-06-24 14:16:10|600.6|600|600.7|600.2|600.7|600.3|600.6|600|934
1656080180000|2022-06-24 14:16:20|600.4|600.1|600.7|600.3|600.7|600.3|600.3|600|924
1656080190000|2022-06-24 14:16:30|600.6|600.2|600.4|600.1|600.6|600.2|600.3|600|5377
1656080200000|2022-06-24 14:16:40|600.2|600|600.2|600|600.2|600.1|600.2|600|446
1656080210000|2022-06-24 14:16:50||599.9||600||600||599.8|0
1656080220000|2022-06-24 14:17:00|600.1|599.8|599.7|599.2|600.1|599.8|599.7|599.2|3605
1656080230000|2022-06-24 14:17:10||599.3||599.2||599.3||599.2|0
1656080240000|2022-06-24 14:17:20|599.6||599.6||599.6||599.6||500
1656080250000|2022-06-24 14:17:30|599.5|599|599.4|599|599.5|599|599.3|599|156
1656080270000|2022-06-24 14:17:50|599.5|599.1|599.9|599.6|599.9|599.6|599.5|599.1|815
1656080280000|2022-06-24 14:18:00|600|599.5|600.1|599.6|600.1|599.6|600|599.5|0
1656080290000|2022-06-24 14:18:10|600|599.7|600|599.7|600|599.7|600|599.7|0
1656080300000|2022-06-24 14:18:20|600.2|599.8|600.2|599.9|600.2|600|600.2|599.8|63
1656080310000|2022-06-24 14:18:30|600.1|599.8|600.1|599.7|600.1|600|600.1|599.7|4002
1656080330000|2022-06-24 14:18:50|600|600|600.1|599.8|600.1|600|600|599.7|220
1656080340000|2022-06-24 14:19:00|600.2|599.9|600.1|599.9|600.2|600.1|600.1|599.9|1474
1656080350000|2022-06-24 14:19:10|600.2|600|600.6|600.2|600.6|600.2|600.2|600|892
1656080370000|2022-06-24 14:19:30|600.5|600.1|600.2|599.8|600.5|600.1|600.2|599.8|3087
1656080380000|2022-06-24 14:19:40||599.9||599.9||599.9||599.9|0
1656080390000|2022-06-24 14:19:50||599.8||599.9||599.9||599.8|0
1656080400000|2022-06-24 14:20:00|600.4|600|600.5|600.2|600.5|600.2|600.4|600|489
1656080410000|2022-06-24 14:20:10|600.4|600.1|600.2|599.8|600.4|600.2|600.2|599.8|954
1656080440000|2022-06-24 14:20:40|600.1||600.1||600.1||600.1||0
1656080450000|2022-06-24 14:20:50|600|599.7|599.7|599.3|600|599.7|599.7|599.3|934
1656080460000|2022-06-24 14:21:00||599.2||599.2||599.2||599.2|0
1656080470000|2022-06-24 14:21:10|599.6|599.1|599.5|599|599.6|599.2|599.5|599|480
1656080500000|2022-06-24 14:21:40||599.1||599.1||599.1||599.1|0
1656080510000|2022-06-24 14:21:50|599.4|599|599.4|599|599.4|599|599.4|599|0
1656080520000|2022-06-24 14:22:00|599.3||599.3||599.3||599.3||0
1656080540000|2022-06-24 14:22:20|599.2|598.9|599|598.8|599.2|598.9|599|598.7|400
1656080550000|2022-06-24 14:22:30|598.9|598.6|598.9|598.5|598.9|598.6|598.9|598.5|0
1656080570000|2022-06-24 14:22:50|599||599||599||599||0
1656080580000|2022-06-24 14:23:00||598.6||598.6||598.6||598.6|0
1656080590000|2022-06-24 14:23:10|598.9|598.5|598.7|598.5|598.9|598.6|598.7|598.5|0
1656080600000|2022-06-24 14:23:20|598.6|598.4|598.7|598.4|598.7|598.4|598.6|598.3|350
1656080610000|2022-06-24 14:23:30||598.3||598.3||598.3||598.3|0
1656080630000|2022-06-24 14:23:50||598.4||598.4||598.4||598.3|0
1656080640000|2022-06-24 14:24:00|598.9|598.5|599.2|598.8|599.3|599|598.9|598.5|2887
1656080650000|2022-06-24 14:24:10||598.7||598.7||598.7||598.7|0
1656080660000|2022-06-24 14:24:20||598.8||598.8||598.8||598.8|0
1656080670000|2022-06-24 14:24:30||599||599||599||599|0
1656080680000|2022-06-24 14:24:40|599.1|598.9|598.7|598.3|599.1|598.9|598.7|598.2|5799
1656080710000|2022-06-24 14:25:10|598.8|598.7|598.4|598.1|598.8|598.7|598.4|598.1|6410
1656080720000|2022-06-24 14:25:20|598.5|598.2|598.4|598.1|598.5|598.2|598.3|598.1|1478
1656080730000|2022-06-24 14:25:30|598.3|597.9|598.1|597.8|598.3|598|598.1|597.7|1541
1656080750000|2022-06-24 14:25:50||597.7||597.7||597.7||597.7|0
1656080760000|2022-06-24 14:26:00|598||598||598||598||0
1656080790000|2022-06-24 14:26:30|597.9|597.6|598|597.6|598|597.6|597.9|597.5|0
1656080820000|2022-06-24 14:27:00|597.9||597.9||597.9||597.9||0
1656080830000|2022-06-24 14:27:10|598|597.9|598.1|597.7|598.2|597.9|597.5|597.2|27698
1656080840000|2022-06-24 14:27:20|598|597.6|597.7|597.3|598|597.6|597.6|597.3|2678
1656080850000|2022-06-24 14:27:30||597.4||597.4||597.4||597.4|0
1656080890000|2022-06-24 14:28:10|597.6|597.2|597.4|597|597.6|597.2|597.4|597|3156
1656080900000|2022-06-24 14:28:20|597.3||597.3||597.3||597.2||221
1656080910000|2022-06-24 14:28:30|597.2|596.9|597.1|596.7|597.2|596.9|597.1|596.7|417
1656080920000|2022-06-24 14:28:40|597.2|596.8|597.3|596.9|597.3|597|597.2|596.8|733
1656080930000|2022-06-24 14:28:50|597.2|596.8|597.2|596.7|597.2|596.8|597.2|596.7|0
1656080950000|2022-06-24 14:29:10|597.3|596.8|597.2|596.8|597.3|596.8|597.2|596.8|0
1656081000000|2022-06-24 14:30:00|597.3|596.9|597.3|597|597.3|597.1|597.2|596.9|2311
1656081020000|2022-06-24 14:30:20|597.4|597.1|597.5|597.2|597.5|597.2|597.4|597.1|1245
1656081030000|2022-06-24 14:30:30|597.6|597.3|597.8|597.4|597.9|597.5|597.5|597.3|1281
1656081040000|2022-06-24 14:30:40|597.9|597.5|598.1|597.5|598.1|597.6|597.9|597.5|0
1656081050000|2022-06-24 14:30:50|597.9|597.6|597.9|597.5|597.9|597.6|597.9|597.5|200
1656081060000|2022-06-24 14:31:00|597.8|597.4|597.8|597.4|597.9|597.4|597.8|597.4|0
1656081080000|2022-06-24 14:31:20|||||||||5
1656081120000|2022-06-24 14:32:00|597.7|597.3|597.4|597|597.7|597.3|597.4|597|1641
1656081130000|2022-06-24 14:32:10|597.5||597.5||597.5||597.5||0
1656081140000|2022-06-24 14:32:20|597.4|596.9|597.4|597|597.5|597|597.4|596.9|0
1656081180000|2022-06-24 14:33:00|597.3|597.1|597.2|597|597.3|597.2|597.2|597|1276
1656081190000|2022-06-24 14:33:10|597.1|596.9|597.1|596.6|597.1|596.9|597|596.5|1757
1656081200000|2022-06-24 14:33:20||596.5||596.5||596.5||596.5|0
1656081210000|2022-06-24 14:33:30|597|596.6|597|596.7|597|596.7|597|596.6|0
1656081220000|2022-06-24 14:33:40||596.6||596.8||596.8||596.6|0
1656081240000|2022-06-24 14:34:00|597.1|596.9|597|596.8|597.1|596.9|597|596.8|336
1656081250000|2022-06-24 14:34:10|597.1|596.9|597.2|597|597.2|597|597.1|596.9|170
1656081260000|2022-06-24 14:34:20|597.5|596.9|596.9|596.8|597.5|597.1|596.9|596.6|7075
1656081270000|2022-06-24 14:34:30|597.1|596.9|597.2|596.8|597.2|596.9|597.1|596.8|250
1656081280000|2022-06-24 14:34:40|597.1|596.7|597.1|596.7|597.1|596.7|597.1|596.6|400
1656081300000|2022-06-24 14:35:00|597|596.8|597.1|596.8|597.1|596.8|597|596.7|1450
1656081320000|2022-06-24 14:35:20||596.9||596.8||596.9||596.8|0
1656081330000|2022-06-24 14:35:30|597|596.9|596.8|596.4|597|596.9|596.8|596.4|347
1656081340000|2022-06-24 14:35:40||596.5||596.4||596.5||596.4|1000
1656081360000|2022-06-24 14:36:00|596.9|596.5|596.8|596.5|597|596.6|596.8|596.5|556
1656081370000|2022-06-24 14:36:10|597|596.6|597|596.8|597.1|596.8|597|596.6|2
1656081390000|2022-06-24 14:36:30|597.3|596.9|597.2|596.8|597.3|596.9|597.1|596.8|6577
1656081400000|2022-06-24 14:36:40|597|596.7|597.2|596.8|597.2|596.8|597|596.7|1013
1656081410000|2022-06-24 14:36:50|597|596.7|597|596.7|597|596.7|596.9|596.7|0
1656081420000|2022-06-24 14:37:00|597.2|596.8|597.8|597.3|597.8|597.4|597.2|596.8|3594
1656081430000|2022-06-24 14:37:10|597.7||597.7||597.7||597.7||0
1656081480000|2022-06-24 14:38:00|597.8|597.4|598.2|598|598.2|598|597.8|597.4|2245
1656081510000|2022-06-24 14:38:30|598.1|598.2|598|597.6|598.3|598.2|598|597.6|21093
1656081520000|2022-06-24 14:38:40||597.8||597.6||597.8||597.6|0
1656081530000|2022-06-24 14:38:50||597.5||597.6||597.6||597.5|0
1656081540000|2022-06-24 14:39:00|597.9|597.4|598|597.6|598|597.6|597.6|597.3|987
1656081570000|2022-06-24 14:39:30|597.9||598||598||597.9||0
1656081580000|2022-06-24 14:39:40|598.1|597.7|598.9|598.5|599|598.5|598.1|597.7|2311
1656081590000|2022-06-24 14:39:50|598.8|598.7|598.6|598.3|598.8|598.7|598.6|598.3|662
1656081600000|2022-06-24 14:40:00||598.2||598.1||598.2||598.1|0
1656081620000|2022-06-24 14:40:20||598.2||598.2||598.2||598.2|0
1656081630000|2022-06-24 14:40:30|598.5|598.3|598.5|598.2|598.6|598.4|598.5|598.1|6539
1656081640000|2022-06-24 14:40:40|598.4||598.3||598.4||598.3||93
1656081650000|2022-06-24 14:40:50|598.2|598|597.9|597.5|598.3|598|597.9|597.5|9454
1656081660000|2022-06-24 14:41:00|597.8||597.8||597.8||597.7||0
1656081670000|2022-06-24 14:41:10|597.9|597.6|598.1|597.8|598.1|597.8|597.8|597.6|2290
1656081680000|2022-06-24 14:41:20||597.7||597.7||597.7||597.7|0
1656081690000|2022-06-24 14:41:30|598|597.6|598|597.7|598.1|597.7|597.9|597.6|2722
1656081700000|2022-06-24 14:41:40||597.9||597.9||597.9||597.9|0
1656081720000|2022-06-24 14:42:00|597.9|597.7|598|597.8|598|597.9|597.9|597.7|5200
1656081740000|2022-06-24 14:42:20|598.1|597.9|598.5|598|598.5|598|598.1|597.9|125
1656081750000|2022-06-24 14:42:30|598.6|598.1|598.5|598.2|598.6|598.3|598.5|598.1|500
1656081760000|2022-06-24 14:42:40|598.6|598.3|598.8|598.4|598.8|598.5|598.6|598.3|0
1656081770000|2022-06-24 14:42:50||598.5||598.4||598.5||598.4|160
1656081780000|2022-06-24 14:43:00|598.7||598.7||598.7||598.6||7
1656081790000|2022-06-24 14:43:10|598.6|598.5|598.7|598.4|598.7|598.5|598.6|598.4|919
1656081810000|2022-06-24 14:43:30|598.6||598.6||598.6||598.6||0
1656081870000|2022-06-24 14:44:30|598.5|598.2|598.4|598|598.5|598.2|598.4|598|3110
1656081880000|2022-06-24 14:44:40|598.2|597.9|598.2|597.9|598.2|597.9|598.2|597.9|0
1656081890000|2022-06-24 14:44:50||598||597.9||598||597.9|0
1656081900000|2022-06-24 14:45:00|598.3|598|599|598.6|599|598.7|598.3|598|2768
1656081920000|2022-06-24 14:45:20|599.1|598.7|599.1|598.7|599.2|599.1|599.1|598.7|7411
1656081930000|2022-06-24 14:45:30|599|598.6|598.8|598.4|599|598.6|598.8|598.4|34
1656081940000|2022-06-24 14:45:40|598.7|598.2|598.1|597.8|598.7|598.2|598.1|597.8|564
1656081950000|2022-06-24 14:45:50|598.2|597.9|598.1|597.9|598.2|598|598.1|597.8|131
1656081970000|2022-06-24 14:46:10|598|597.7|597.9|597.5|598|597.7|597.9|597.5|547
1656081980000|2022-06-24 14:46:20|598|597.6|598|597.6|598|597.6|598|597.5|0
1656081990000|2022-06-24 14:46:30||597.7||597.7||597.7||597.7|0
1656082020000|2022-06-24 14:47:00|598.5|598.1|599.3|598.6|599.3|598.6|598.5|598.1|1926
1656082030000|2022-06-24 14:47:10|599|598.5|598.7|598.2|599|598.5|598.7|598.2|824
1656082050000|2022-06-24 14:47:30|598.8|598.3|598.7|598.3|598.8|598.3|598.7|598.3|50
1656082060000|2022-06-24 14:47:40||598.2||598.2||598.2||598.2|0
1656082080000|2022-06-24 14:48:00|598.6|598|598.3|597.9|598.6|598|598.3|597.9|104
1656082090000|2022-06-24 14:48:10||597.8||597.9||598.2||597.8|78
1656082100000|2022-06-24 14:48:20||597.8||597.8||597.9||597.8|0
1656082110000|2022-06-24 14:48:30|598.4|597.9|598.4|598|598.4|598|598.4|597.9|0
1656082120000|2022-06-24 14:48:40|598.3||598.3||598.3||598.3||0
1656082130000|2022-06-24 14:48:50|598.2|597.9|598.1|597.7|598.2|597.9|597.9|597.6|5446
1656082140000|2022-06-24 14:49:00|598.2|597.9|598.3|597.9|598.3|598|598.1|597.9|1807
1656082150000|2022-06-24 14:49:10|598.4|598|598.7|598.3|598.9|598.4|598.4|598|100
1656082190000|2022-06-24 14:49:50|598.9|598.4|599.2|598.7|599.3|598.7|598.9|598.4|552
1656082200000|2022-06-24 14:50:00|599.3|598.8|599.3|598.8|599.3|598.8|599.3|598.7|609
1656082210000|2022-06-24 14:50:10|599.2|598.9|599.3|599|599.3|599|599.2|598.9|175
1656082220000|2022-06-24 14:50:20|599.2||599.2||599.2||599.2||0
1656082230000|2022-06-24 14:50:30|599.1|598.8|599.1|598.7|599.1|598.8|599.1|598.7|1278
1656082240000|2022-06-24 14:50:40|599|598.5|598.7|598.4|599|598.5|598.7|598.4|78
1656082250000|2022-06-24 14:50:50|598.8|598.5|599.1|598.7|599.1|598.7|598.8|598.5|725
1656082280000|2022-06-24 14:51:20|599|598.6|598.7|598.3|599|598.6|598.7|598.2|639
1656082290000|2022-06-24 14:51:30||598.2||598.2||598.2||598.2|0
1656082300000|2022-06-24 14:51:40||598.3||598.2||598.3||598.2|200
1656082310000|2022-06-24 14:51:50||598.3||598.2||598.3||598.2|0
1656082340000|2022-06-24 14:52:20|598.6||598.5||598.6||598.5||0
1656082370000|2022-06-24 14:52:50|598.4|598|598.2|597.9|598.4|598.2|598.2|597.9|7250
1656082400000|2022-06-24 14:53:20||598||598||598||598|0
1656082410000|2022-06-24 14:53:30|598.5|598.1|598.8|598.3|598.8|598.3|598.5|598.1|3567
1656082420000|2022-06-24 14:53:40|598.9|598.4|599.1|598.7|599.1|598.7|598.9|598.4|0
1656082430000|2022-06-24 14:53:50||598.8||598.8||598.8||598.8|0
1656082440000|2022-06-24 14:54:00|599.2|598.9|599.2|599|599.3|599|599.1|598.9|1334
1656082460000|2022-06-24 14:54:20|599.1|598.9|599.1|598.9|599.1|598.9|599.1|598.9|846
1656082470000|2022-06-24 14:54:30|599.2|599|599.5|599|599.5|599|599.2|599|517
1656082480000|2022-06-24 14:54:40|599.6|599.1|599.6|599.2|599.6|599.3|599.4|599.1|2738
1656082490000|2022-06-24 14:54:50|599.7|599.3|599.4|599|599.7|599.3|599.4|599|449
1656082500000|2022-06-24 14:55:00|599.3|598.9|599.3|599|599.3|599|599.3|598.9|600
1656082510000|2022-06-24 14:55:10|599.2|598.9|599.2|599|599.2|599|599.2|598.9|0
1656082520000|2022-06-24 14:55:20|599.1|598.9|599.2|598.7|599.2|598.9|598.8|598.5|2891
1656082530000|2022-06-24 14:55:30|599.1|598.8|599.1|598.8|599.1|598.8|599.1|598.8|0
1656082540000|2022-06-24 14:55:40||598.9||598.9||598.9||598.8|0
1656082550000|2022-06-24 14:55:50|599.2|598.8|599.8|599.5|599.8|599.5|599.2|598.8|2548
1656082560000|2022-06-24 14:56:00|599.9|599.6|600|599.6|600|599.6|599.9|599.6|0
1656082570000|2022-06-24 14:56:10|600.1|599.7|600.2|599.9|600.2|599.9|599.9|599.7|368
1656082580000|2022-06-24 14:56:20|600.1|599.8|600.6|600.1|600.6|600.1|600.1|599.6|6358
1656082590000|2022-06-24 14:56:30|600.4||600.4||600.4||600.4||0
1656082600000|2022-06-24 14:56:40|600.3|599.9|600.1|599.8|600.3|599.9|600.1|599.8|684
1656082610000|2022-06-24 14:56:50|600.3|599.9|600.4|600.1|600.4|600.1|600.3|599.9|511
1656082620000|2022-06-24 14:57:00|600.5|600.2|600.5|600.2|600.6|600.3|600.5|600.2|1014
1656082630000|2022-06-24 14:57:10|600.4||600.4||600.4||600.4||0
1656082640000|2022-06-24 14:57:20|600.3|600|600.3|600.1|600.3|600.1|600.2|599.8|1293
1656082650000|2022-06-24 14:57:30|600.4||600.3||600.4||600.3||0
1656082660000|2022-06-24 14:57:40|600.2|600|600.4|600.2|600.4|600.2|600.2|600|1234
1656082670000|2022-06-24 14:57:50|600.5|600.3|600.5|600.2|600.5|600.3|600.5|600.2|1473
1656082690000|2022-06-24 14:58:10|600.4|600.3|600.9|600.5|601|600.5|600.4|600.3|1901
1656082700000|2022-06-24 14:58:20|601|600.6|601|600.6|601|600.6|600.9|600.5|0
1656082710000|2022-06-24 14:58:30|600.9|600.7|601|600.6|601|600.8|600.9|600.6|0
1656082720000|2022-06-24 14:58:40|600.9||600.9||600.9||600.9||0
1656082730000|2022-06-24 14:58:50||600.7||600.7||600.8||600.7|1814
1656082740000|2022-06-24 14:59:00|601|600.8|601|600.8|601|600.8|601|600.8|120
1656082750000|2022-06-24 14:59:10|600.9|600.5|601|600.7|601|600.7|600.9|600.5|1406
1656082760000|2022-06-24 14:59:20|600.9||600.9||600.9||600.9||0
1656082780000|2022-06-24 14:59:40|601|600.8|601|600.7|601|600.8|601|600.7|1039
1656082790000|2022-06-24 14:59:50|600.9||600.9||600.9||600.9||0
1656082800000|2022-06-24 15:00:00|601|600.8|600.9|600.7|601|600.8|600.9|600.7|120
1656082810000|2022-06-24 15:00:10|601|600.8|600.7|600.3|601|600.8|600.5|600.3|4202
1656082820000|2022-06-24 15:00:20||600.4||600.4||600.4||600.4|0
1656082830000|2022-06-24 15:00:30|600.8|600.5|600.9|600.5|600.9|600.6|600.8|600.5|481
1656082890000|2022-06-24 15:01:30|601|600.6|601|600.6|601.5|601.1|601|600.6|12894
1656082920000|2022-06-24 15:02:00||600.7||600.6||600.7||600.6|0
1656082930000|2022-06-24 15:02:10|600.9|600.7|600.9|600.6|600.9|600.7|600.9|600.6|1000
1656082940000|2022-06-24 15:02:20||600.7||600.7||600.7||600.7|0
1656082950000|2022-06-24 15:02:30|600.8|600.5|600.8|600.6|600.8|600.6|600.7|600.5|152
1656082960000|2022-06-24 15:02:40|600.9||600.9||600.9||600.9||0
1656082990000|2022-06-24 15:03:10|601|600.7|601.2|601|601.4|601|600.9|600.7|1216
1656083000000|2022-06-24 15:03:20|601.3|601.1|601.7|601.4|601.7|601.4|601.3|601.1|3537
1656083010000|2022-06-24 15:03:30||601.5||601.5||601.5||601.5|0
1656083020000|2022-06-24 15:03:40|601.6|601.6|602|601.7|602|601.7|601.6|601.6|986
1656083030000|2022-06-24 15:03:50|601.9|601.8|601.9|601.8|601.9|601.8|601.9|601.8|0
1656083040000|2022-06-24 15:04:00|601.8|601.7|601.8|601.6|601.8|601.7|601.8|601.6|1501
1656083050000|2022-06-24 15:04:10|601.7||601.7||601.7||601.7||0
1656083060000|2022-06-24 15:04:20|601.6|601.5|601.7|601.5|601.7|601.5|601.6|601.5|527
1656083070000|2022-06-24 15:04:30|601.8|601.6|601.9|601.5|602|601.6|601.8|601.5|1104
1656083090000|2022-06-24 15:04:50|601.8||601.9||601.9||601.8||0
1656083110000|2022-06-24 15:05:10|602|601.6|601.7|601.5|602|601.6|601.7|601.5|200
1656083120000|2022-06-24 15:05:20|601.6||601.7||601.7||601.6||81
1656083130000|2022-06-24 15:05:30|601.6|601.7|601.7|601.5|601.9|601.7|601.6|601.5|13338
1656083140000|2022-06-24 15:05:40|601.8|601.6|601.4|601.2|601.8|601.6|601.4|601.2|3136
1656083150000|2022-06-24 15:05:50|601.6|601.3|602|601.8|602|601.8|601.6|601.3|15542
1656083160000|2022-06-24 15:06:00|602.2|601.9|602.4|602|602.5|602|602|601.8|7460
1656083170000|2022-06-24 15:06:10||602.1||602.1||602.1||602.1|0
1656083180000|2022-06-24 15:06:20|602.5|602.2|602.5|602.2|602.5|602.2|602.5|602|1500
1656083190000|2022-06-24 15:06:30|602.4|602.3|602.4|602.2|602.4|602.3|602.4|602.2|0
1656083210000|2022-06-24 15:06:50|602.3||602.4||602.4||602.3||371
1656083230000|2022-06-24 15:07:10|602.3|602.1|601.9|601.5|602.3|602.1|601.9|601.5|1566
1656083240000|2022-06-24 15:07:20||601.6||601.6||601.7||601.6|256
1656083260000|2022-06-24 15:07:40|601.8|601.4|601.1|600.8|601.8|601.4|601.1|600.8|605
1656083290000|2022-06-24 15:08:10|601|600.7|600.8|600.5|601|600.7|600.8|600.4|186
1656083300000|2022-06-24 15:08:20|600.7|600.4|600.3|600.1|600.8|600.4|600.3|600.1|0
1656083310000|2022-06-24 15:08:30|600.2||600.4||600.7||600.2||985
1656083320000|2022-06-24 15:08:40|600.7|600.2|600.7|600.4|600.7|600.4|600.7|600.2|1138
1656083330000|2022-06-24 15:08:50|600.6|600.3|600.6|600.4|600.6|600.4|600.6|600.3|0
1656083340000|2022-06-24 15:09:00|600.9|600.3|600.5|600.2|600.9|600.3|600.4|600.2|2748
1656083360000|2022-06-24 15:09:20|600.4|600.3|600.4|600.3|600.4|600.3|600.4|600.3|0
1656083380000|2022-06-24 15:09:40|||||||||1653
1656083410000|2022-06-24 15:10:10|600.3|600.2|600.3|600.2|600.3|600.2|600.3|600.2|240
1656083420000|2022-06-24 15:10:20|600.2|600|599.9|599.6|600.2|600|599.8|599.5|2234
1656083430000|2022-06-24 15:10:30|599.8|599.4|599.8|599.4|599.8|599.4|599.8|599.4|0
1656083440000|2022-06-24 15:10:40|599.7|599.6|599.8|599.6|600|599.7|599.7|599.6|1842
1656083450000|2022-06-24 15:10:50|599.7|599.4|599.2|599|599.7|599.4|599.2|599|1843
1656083460000|2022-06-24 15:11:00|599.4|599.1|599.4|599|599.6|599.2|599.2|599|264
1656083470000|2022-06-24 15:11:10|599.3|598.8|599.1|598.7|599.3|598.8|599|598.7|1400
1656083480000|2022-06-24 15:11:20|599.2|598.6|599|598.5|599.2|599|598.9|598.5|875
1656083490000|2022-06-24 15:11:30|598.9||598.9||598.9||598.9||0
1656083500000|2022-06-24 15:11:40|598.8||598.8||598.8||598.8||0
1656083510000|2022-06-24 15:11:50|598.9|598.6|598.5|598.1|598.9|598.6|598.5|598.1|6808
1656083520000|2022-06-24 15:12:00||598.2||598||598.2||598|0
1656083530000|2022-06-24 15:12:10|598.4|598.1|598.3|598|598.4|598.2|598.1|598|4243
1656083540000|2022-06-24 15:12:20|598.2||598.3||598.3||598.1||0
1656083550000|2022-06-24 15:12:30|598.5|598.1|598.5|598.1|598.5|598.2|598.5|598.1|1545
1656083570000|2022-06-24 15:12:50|598.4||598.3||598.4||598.3||0
1656083580000|2022-06-24 15:13:00|598.4||598.3||598.4||598.3||774
1656083590000|2022-06-24 15:13:10|598.4||598.3||598.4||598.3||0
1656083610000|2022-06-24 15:13:30|598.2||598.2||598.3||598.2||246
1656083620000|2022-06-24 15:13:40|||||||||13
1656083640000|2022-06-24 15:14:00|||||||||250
1656083680000|2022-06-24 15:14:40|598.1|598|598.1|597.8|598.2|598|598|597.6|7528
1656083690000|2022-06-24 15:14:50|598.3|597.8|598.2|597.8|598.3|597.8|598.2|597.8|0
1656083700000|2022-06-24 15:15:00|598|597.5|597.9|597.6|598.2|597.7|597.9|597.5|103
1656083710000|2022-06-24 15:15:10|598.1|597.8|598.1|597.7|598.1|597.8|597.9|597.6|0
1656083730000|2022-06-24 15:15:30|597.9|597.6|598|597.7|598.1|597.8|597.8|597.5|96
1656083760000|2022-06-24 15:16:00|597.8|597.5|597.8|597.5|597.8|597.5|597.8|597.5|0
1656083770000|2022-06-24 15:16:10|597.9|597.6|597.6|597.3|598|597.6|597.5|597.1|571
1656083780000|2022-06-24 15:16:20|597.4|597.1|597.6|597|597.6|597.1|597.3|596.8|1147
1656083790000|2022-06-24 15:16:30|597.4|596.8|597.5|597.1|597.9|597.3|597.4|596.8|3345
1656083800000|2022-06-24 15:16:40|597.3|597|597.4|597.1|597.5|597.2|597.2|596.9|39
1656083810000|2022-06-24 15:16:50|597.3|597|597.5|597.2|597.5|597.2|597.3|597|355
1656083820000|2022-06-24 15:17:00|597.3|597|597.1|596.8|597.5|597|597.1|596.4|998
1656083830000|2022-06-24 15:17:10|597.4|597|597.4|597|597.4|597|597.4|597|2697
1656083840000|2022-06-24 15:17:20|597.2|596.8|597.3|597|597.3|597|597.1|596.8|0
1656083860000|2022-06-24 15:17:40|597.1|596.8|597.3|597|597.3|597|597.1|596.8|35
1656083870000|2022-06-24 15:17:50|597.1|596.8|597.1|596.8|597.1|596.8|597.1|596.8|0
1656083880000|2022-06-24 15:18:00|597.4|596.9|597.4|596.9|597.4|596.9|597.4|596.9|0
1656083890000|2022-06-24 15:18:10|597.6|597.1|597.6|597.1|597.6|597.1|597.3|596.9|1019
1656083920000|2022-06-24 15:18:40|597.4|596.9|597.4|597|597.4|597|597.4|596.9|625
1656083930000|2022-06-24 15:18:50|597.6|596.9|597.4|596.9|597.6|597.1|597.4|596.9|0
1656083950000|2022-06-24 15:19:10|597.6|597.1|597.4|597|597.6|597.1|597.4|597|919
1656083960000|2022-06-24 15:19:20|597.6|597.2|597.4|596.9|597.6|597.2|597.4|596.9|0
1656083970000|2022-06-24 15:19:30|597.6|597.1|597.3|597|597.6|597.1|597.3|596.9|608
1656083980000|2022-06-24 15:19:40|597.1|596.8|597.1|596.8|597.1|596.8|597.1|596.8|0
1656084000000|2022-06-24 15:20:00|597.3|597|597.3|597|597.3|597|597.1|596.8|644
1656084010000|2022-06-24 15:20:10|597.1|596.8|597.1|596.8|597.1|596.8|597.1|596.8|837
1656084040000|2022-06-24 15:20:40|597.3|597|597.3|597|597.3|597|597.1|596.8|46
1656084060000|2022-06-24 15:21:00|597.1|596.8|597.1|596.8|597.4|597|597.1|596.8|2
1656084080000|2022-06-24 15:21:20|597.3|597|597.1|596.8|597.3|597|597.1|596.8|0
1656084090000|2022-06-24 15:21:30|597.3|597|597.3|597|597.3|597|597.1|596.7|278
1656084100000|2022-06-24 15:21:40|597.1|596.6|597.3|596.9|597.3|596.9|597.1|596.6|0
1656084110000|2022-06-24 15:21:50|597.1|596.6|597.1|596.8|597.1|596.8|597.1|596.6|258
1656084120000|2022-06-24 15:22:00|597.3|596.9|597.1|596.8|597.3|597|597.1|596.7|0
1656084130000|2022-06-24 15:22:10||596.6||596.6||596.6||596.6|313
1656084140000|2022-06-24 15:22:20|597.3|596.8|597.3|596.9|597.3|596.9|597.1|596.8|0
1656084150000|2022-06-24 15:22:30|597.1|596.7|597|596.5|597.3|596.9|597|596.5|937
1656084160000|2022-06-24 15:22:40|597.2|596.7|597.1|596.7|597.2|596.7|596.9|596.4|1000
1656084170000|2022-06-24 15:22:50|596.9|596.5|597.1|596.7|597.1|596.7|596.9|596.5|0
1656084180000|2022-06-24 15:23:00|597|596.5|597.2|596.8|597.2|596.8|597|596.5|0
1656084190000|2022-06-24 15:23:10|597|596.6|597.2|596.7|597.2|596.9|597|596.5|0
1656084200000|2022-06-24 15:23:20|597|596.5|597.1|596.7|597.1|596.7|596.9|596.5|0
1656084210000|2022-06-24 15:23:30|597.2||597.2||597.2||597.2||0
1656084220000|2022-06-24 15:23:40|597.1|596.6|596.8|596.4|597.1|596.6|596.8|596.4|738
1656084230000|2022-06-24 15:23:50|597|596.6|596.8|596.4|597|596.6|596.8|596.4|1427
1656084240000|2022-06-24 15:24:00|597|596.6|596.9|596.6|597|596.6|596.7|596.4|820
1656084260000|2022-06-24 15:24:20|596.7|596.4|596.9|596.6|596.9|596.6|596.7|596.4|972
1656084280000|2022-06-24 15:24:40|596.7|596.4|596.9|596.4|596.9|596.5|596.7|596.2|303
1656084290000|2022-06-24 15:24:50|596.8|596.3|596.8|596.3|597|596.5|596.8|596.3|0
1656084300000|2022-06-24 15:25:00|597|596.5|596.8|596.4|597|596.5|596.8|596.4|0
1656084310000|2022-06-24 15:25:10||596.3||596.4||596.4||596.3|0
1656084320000|2022-06-24 15:25:20|597|596.6|597.1|596.7|597.1|596.8|596.9|596.6|382
1656084330000|2022-06-24 15:25:30|596.9|596.5|596.8|596.5|596.9|596.5|596.8|596.5|0
1656084340000|2022-06-24 15:25:40|596.9|596.7|597.1|596.7|597.1|596.7|596.9|596.5|1148
1656084350000|2022-06-24 15:25:50|597|596.5|597.2|596.8|597.2|596.8|596.9|596.5|0
1656084360000|2022-06-24 15:26:00|597|596.9|597.3|596.9|597.5|597.1|597|596.7|897
1656084370000|2022-06-24 15:26:10|597.5|597.1|597.4|597|597.5|597.1|597.1|596.7|100
1656084390000|2022-06-24 15:26:30|597.2|596.9|597.4|597|597.4|597|597.2|596.8|5140
1656084400000|2022-06-24 15:26:40|597.6|596.9|597.6|597.2|597.6|597.2|597.4|596.9|0
1656084410000|2022-06-24 15:26:50|597.4|597|597.5|597.2|597.5|597.2|597.4|597|0
1656084420000|2022-06-24 15:27:00|597.7|597.4|597.2|596.8|597.7|597.4|597.2|596.8|210
1656084430000|2022-06-24 15:27:10|597.3|597|597.1|596.8|597.3|597|596.9|596.6|2704
1656084440000|2022-06-24 15:27:20|597.2|596.6|596.7|596.2|597.2|596.8|596.7|596.2|791
1656084450000|2022-06-24 15:27:30|596.9|596.4|596.9|596.5|597|596.5|596.8|596.2|0
1656084460000|2022-06-24 15:27:40|596.7|596.3|596.7|596.3|596.7|596.3|596.7|596.3|0
1656084470000|2022-06-24 15:27:50|596.6||596.6||596.6||596.6||0
1656084480000|2022-06-24 15:28:00|596.8|596.5|596.6|596.3|596.8|596.5|596.6|596.3|25
1656084490000|2022-06-24 15:28:10|596.9|596.5|596.7|596.3|596.9|596.5|596.7|596.3|0
1656084500000|2022-06-24 15:28:20|596.9|596.5|596.8|596.4|596.9|596.5|596.6|596.2|559
1656084510000|2022-06-24 15:28:30|596.6|596.5|596.6|596.3|596.6|596.5|596.6|596.3|0
1656084520000|2022-06-24 15:28:40|597.1|596.7|597.2|596.8|597.2|596.8|597.1|596.6|1394
1656084540000|2022-06-24 15:29:00|597.4|596.9|597.4|597.1|597.4|597.1|597.4|596.9|145
1656084550000|2022-06-24 15:29:10|597.2|596.9|597.2|596.9|597.2|596.9|597.2|596.9|0
1656084560000|2022-06-24 15:29:20|597.4|597.1|597.4|597.1|597.4|597.1|597.4|597.1|0
1656084570000|2022-06-24 15:29:30|597.2|596.9|597.3|596.9|597.3|596.9|597.1|596.7|310
1656084580000|2022-06-24 15:29:40|597.1|596.7|597.4|596.8|597.6|597.2|597.1|596.7|2915
1656084590000|2022-06-24 15:29:50|597.6|597|597.6|597.1|597.6|597.1|597.6|597|0
1656313210000|2022-06-27 07:00:10|602.5|602|605.3|603.6|606|604|602.5|602|44616
1656313220000|2022-06-27 07:00:20|605.2|603.5|605.2|603.5|605.4|603.5|605.2|603.5|0
1656313230000|2022-06-27 07:00:30|605.1|603.6|604.9|603.6|605.7|603.8|604.9|603.5|0
1656313240000|2022-06-27 07:00:40|604.8||604.7||604.8||604.6||0
1656313250000|2022-06-27 07:00:50|604.6|603.3|603.2|602.1|604.6|603.3|603|602|1285
1656313260000|2022-06-27 07:01:00|603.3|602|602.9|602|603.4|602.1|602.4|601.3|4480
1656313270000|2022-06-27 07:01:10|602.7|601.5|602.3|601.2|602.7|601.5|602.2|601.2|1092
1656313280000|2022-06-27 07:01:20|602.5|601.3|601.7|600.6|602.6|601.3|601.3|600.2|4560
1656313290000|2022-06-27 07:01:30||600.5||601||601||600.5|0
1656313300000|2022-06-27 07:01:40|601.8|600.8|603.2|601.9|603.4|601.9|601.8|600.8|3768
1656313320000|2022-06-27 07:02:00|603.3|601.8|603.1|601.8|603.3|601.8|602.8|601.7|690
1656313340000|2022-06-27 07:02:20|603.2|601.9|603.3|601.9|603.3|601.9|603.2|601.9|0
1656313350000|2022-06-27 07:02:30|603.2|601.7|603|601.7|603.2|601.7|602.9|601.7|0
1656313370000|2022-06-27 07:02:50|602.9||602.9||602.9||602.9||0
1656313380000|2022-06-27 07:03:00|603|602.9|603.5|602.2|603.5|602.9|602.9|601.8|1138
1656313390000|2022-06-27 07:03:10|603.4|602.1|601.8|600.5|603.4|602.1|601.8|600.5|1741
1656313400000|2022-06-27 07:03:20||600.6||600.6||600.7||600.6|0
1656313410000|2022-06-27 07:03:30||600.5||600.6||600.6||600.5|0
1656313420000|2022-06-27 07:03:40||600.5||600.6||600.6||600.5|0
1656313430000|2022-06-27 07:03:50|601|600.5|601.8|600.6|602.2|600.9|601|600.4|100
1656313440000|2022-06-27 07:04:00|602|600.7|604|602.7|604|602.9|602|600.7|11717
1656313450000|2022-06-27 07:04:10|603.9|602.6|603.8|602.6|603.9|602.6|603.8|602.6|0
1656313490000|2022-06-27 07:04:50|603.9|602.7|604.7|603.5|604.8|603.5|603.9|602.7|0
1656313500000|2022-06-27 07:05:00|604.8|603.4|604.5|603.5|604.8|603.5|604.5|603.3|0
1656313510000|2022-06-27 07:05:10|604.6|603.6|605.1|604.4|605.2|605.1|604.6|603.6|7486
1656313520000|2022-06-27 07:05:20|605.2|604.5|605.2|604.2|605.6|604.5|605.1|604.1|500
1656313530000|2022-06-27 07:05:30|605.3||605.2||605.3||605.2||0
1656313540000|2022-06-27 07:05:40|605.1|604.1|606.3|605.4|606.4|605.7|604.8|603.8|22030
1656313560000|2022-06-27 07:06:00|606.5|605.5|605.7|604.8|606.6|605.6|605.7|604.8|2020
1656313570000|2022-06-27 07:06:10|605.5|604.9|605.3|604.4|605.5|604.9|605.1|604.4|868
1656313580000|2022-06-27 07:06:20|605.4|605.3|605.9|605.1|605.9|605.3|605.2|604.4|5530
1656313590000|2022-06-27 07:06:30|606|605.2|607.2|606.2|607.2|606.2|606|605.2|0
1656313600000|2022-06-27 07:06:40|607.3||607.1||607.3||607.1||0
1656313620000|2022-06-27 07:07:00|607.2|606.3|607.4|606.4|608.1|606.9|607.2|606.3|804
1656313630000|2022-06-27 07:07:10|607.5|606.5|607.5|606.6|607.5|606.6|607.5|606.5|0
1656313640000|2022-06-27 07:07:20|607.6|606.5|607.5|606.5|607.6|606.5|607.5|606.5|0
1656313680000|2022-06-27 07:08:00|607.4|606.4|606.7|605.9|607.4|606.4|606.7|605.9|2629
1656313690000|2022-06-27 07:08:10|606.8|606|606.9|606.1|606.9|606.1|606.8|606|0
1656313710000|2022-06-27 07:08:30|607|606.2|607.1|606.4|607.1|606.4|607|606.2|0
1656313720000|2022-06-27 07:08:40|607|606.3|607.2|606.5|607.2|606.5|607|606.2|476
1656313730000|2022-06-27 07:08:50|607.4|606.6|607.1|606.2|607.6|606.6|607.1|606.2|100
1656313740000|2022-06-27 07:09:00|607|606.3|606.4|605.8|607|606.4|606.3|605.7|4438
1656313750000|2022-06-27 07:09:10|606|605.6|606|605.6|606|605.6|605.9|605.6|247
1656313760000|2022-06-27 07:09:20|605.9|605.4|605.1|604.3|605.9|605.4|605.1|604.3|2730
1656313770000|2022-06-27 07:09:30|605.2|604.4|605.6|605|605.6|605|605|604.3|2224
1656313780000|2022-06-27 07:09:40|605.7||605.8||605.8||605.7||0
1656313800000|2022-06-27 07:10:00|605.9|605.1|606.7|605.7|606.7|605.7|605.9|605.1|2244
1656313810000|2022-06-27 07:10:10|606.6|605.6|606.2|605.5|606.6|605.6|606.2|605.5|1500
1656313820000|2022-06-27 07:10:20|606.3|605.6|606.3|605.5|606.5|605.6|606.3|605.5|0
1656313830000|2022-06-27 07:10:30|606.4|605.6|607.3|606.5|607.6|607.2|606.4|605.6|1946
1656313840000|2022-06-27 07:10:40|607.4|606.6|607.5|606.8|607.6|606.8|607.4|606.6|0
1656313850000|2022-06-27 07:10:50|607.6||607.5||607.6||607.5||0
1656313860000|2022-06-27 07:11:00|607.4|606.7|607|606.2|607.4|606.7|606.8|605.9|466
1656313870000|2022-06-27 07:11:10|607.2|606.3|607.5|606.7|607.6|606.7|607.2|606.3|344
1656313880000|2022-06-27 07:11:20|607.6|606.6|607.1|606.4|607.6|606.6|607.1|606.4|0
1656313890000|2022-06-27 07:11:30|607.3|606.5|607.2|606.4|607.5|606.6|607.2|606.4|0
1656313900000|2022-06-27 07:11:40|607.1||607.1||607.1||607.1||0
1656313910000|2022-06-27 07:11:50||606.5||606.5||606.5||606.5|0
1656313920000|2022-06-27 07:12:00|607.3|606.4|606.8|605.9|607.4|606.4|606.8|605.9|368
1656313930000|2022-06-27 07:12:10|606.7|605.8|606.2|605.2|606.7|605.8|606.2|605.2|1884
1656313940000|2022-06-27 07:12:20|606.1|605.1|605.8|605.1|606.1|605.1|605.8|604.8|184
1656313950000|2022-06-27 07:12:30|605.7|605|605.2|604.5|605.7|605|605.2|604.5|1966
1656313960000|2022-06-27 07:12:40|605.3|604.6|605.8|605|605.8|605|605.3|604.6|0
1656313970000|2022-06-27 07:12:50|605.7|604.9|605.6|604.8|605.7|605.4|605.6|604.8|1039
1656313980000|2022-06-27 07:13:00|605.7||605.7||605.7||605.7||0
1656313990000|2022-06-27 07:13:10|605.6|604.7|605.2|604.2|605.6|604.7|605.2|604|1843
1656314000000|2022-06-27 07:13:20|605.3|604.3|605.2|604.4|605.3|604.4|605|603.8|6000
1656314010000|2022-06-27 07:13:30|605.1||604.9||605.1||604.9||504
1656314040000|2022-06-27 07:14:00|604.8|604.2|603.8|602.8|604.8|604.2|603.8|602.6|807
1656314050000|2022-06-27 07:14:10|603.7|602.4|604|603.2|604.1|603.2|603.2|602.3|1610
1656314060000|2022-06-27 07:14:20|604.1|603.3|604.2|603.3|604.4|603.3|604.1|603.3|1050
1656314070000|2022-06-27 07:14:30|604|603.1|604|603.4|604|603.4|603.8|602.9|1700
1656314100000|2022-06-27 07:15:00|604.1|603.5|604.1|603.7|604.4|603.7|604.1|603.5|1476
1656314110000|2022-06-27 07:15:10|604.3|603.8|604.7|604.1|604.8|604.1|604.3|603.8|1479
1656314120000|2022-06-27 07:15:20|605|604.2|605.2|604.4|605.3|604.5|605|604.2|530
1656314130000|2022-06-27 07:15:30|605.1|604.5|604.8|604.1|605.1|604.5|604.8|604.1|1
1656314140000|2022-06-27 07:15:40|604.7||604.8||604.8||604.7||0
1656314160000|2022-06-27 07:16:00|604.7|604|604.5|603.8|604.7|604.4|604.4|603.8|5
1656314180000|2022-06-27 07:16:20||603.7||603.7||603.7||603.7|0
1656314190000|2022-06-27 07:16:30|604.4|603.8|604.5|604|604.5|604.2|604.4|603.6|15
1656314210000|2022-06-27 07:16:50|604.4|603.9|604.3|603.6|604.4|603.9|604.3|603.5|1767
1656314230000|2022-06-27 07:17:10||603.7||603.6||603.7||603.6|0
1656314250000|2022-06-27 07:17:30|604.2|603.5|603|602.2|604.2|603.5|603|602.1|2072
1656314260000|2022-06-27 07:17:40|602.9|602|602.2|601|602.9|602|602.2|600.9|100
1656314270000|2022-06-27 07:17:50|602.1|600.8|601.7|600.7|602.1|600.8|601.6|600.5|659
1656314280000|2022-06-27 07:18:00|601.6|600.6|601|600|601.6|600.7|601|600|0
1656314290000|2022-06-27 07:18:10|600.9|600.1|600.9|600|600.9|600.1|600.9|600|400
1656314300000|2022-06-27 07:18:20|601|600.1|601.2|600.1|601.2|600.3|601|600.1|0
1656314310000|2022-06-27 07:18:30|601.1|600.2|601.1|600.1|601.1|600.2|601.1|600.1|0
1656314320000|2022-06-27 07:18:40|601.2|600.2|601.2|600.3|601.2|600.4|601.1|600.2|4916
1656314330000|2022-06-27 07:18:50|601.1|600.2|601.2|600.5|601.2|600.5|600.8|600.1|594
1656314340000|2022-06-27 07:19:00|601.1|600.4|600.9|600|601.1|600.4|600.9|600|0
1656314350000|2022-06-27 07:19:10|601|600.1|601.1|600.4|601.2|600.4|601|600.1|0
1656314360000|2022-06-27 07:19:20|601.2|600.5|601.1|600.4|601.2|600.5|601.1|600.4|0
1656314370000|2022-06-27 07:19:30|601|601|601.2|600.5|601.2|601|601|600.4|4000
1656314380000|2022-06-27 07:19:40|601.4|600.6|601.6|601|601.7|601|601.4|600.6|868
1656314390000|2022-06-27 07:19:50|601.5||601.4||601.5||601.4||0
1656314400000|2022-06-27 07:20:00|601.3|600.5|601.3|600.5|601.5|600.5|601.1|600.4|692
1656314410000|2022-06-27 07:20:10|601.4|600.6|601.5|600.7|601.8|601.1|601.4|600.6|2450
1656314420000|2022-06-27 07:20:20|601.4|600.8|601.3|600.5|601.4|600.8|601.3|600.5|0
1656314430000|2022-06-27 07:20:30|601.5|600.6|601.4|600.7|601.5|600.9|601.3|600.6|0
1656314440000|2022-06-27 07:20:40|601.3|600.8|601.1|600.5|601.3|600.8|600.9|600.4|773
1656314450000|2022-06-27 07:20:50|601.2|600.6|601.3|600.6|601.4|600.7|601.1|600.6|0
1656314460000|2022-06-27 07:21:00|601.4|600.7|601.3|600.6|601.5|600.8|601.3|600.6|100
1656314470000|2022-06-27 07:21:10||600.5||600.5||600.5||600.5|0
1656314480000|2022-06-27 07:21:20|601.2|600.4|600.8|600.1|601.2|600.4|600.6|600|564
1656314490000|2022-06-27 07:21:30|600.9|600.2|600.6|600.1|600.9|600.2|600.6|600.1|0
1656314500000|2022-06-27 07:21:40|600.7|600.2|600.7|600.2|600.7|600.3|600.6|600.1|2512
1656314510000|2022-06-27 07:21:50||600.1||600.1||600.2||600.1|0
1656314520000|2022-06-27 07:22:00|600.9|600.2|601|600.3|601.3|600.6|600.9|600.2|611
1656314530000|2022-06-27 07:22:10|601.1|600.4|601.1|600.7|601.5|601|601.1|600.4|932
1656314550000|2022-06-27 07:22:30|601.2||601.2||601.3||601.2||0
1656314560000|2022-06-27 07:22:40|601.1|600.5|600.8|600.1|601.1|600.5|600.7|600.1|12
1656314570000|2022-06-27 07:22:50|600.7||600.7||600.7||600.7||0
1656314580000|2022-06-27 07:23:00|600.6|600|600.6|600|600.8|600|599.9|599.1|6646
1656314590000|2022-06-27 07:23:10|600.5|599.9|600.6|600|600.6|600|600.5|599.9|100
1656314600000|2022-06-27 07:23:20|600.5||600.5||600.5||600.5||0
1656314610000|2022-06-27 07:23:30|600.4|599.9|600.5|600|600.5|600|600.3|599.8|439
1656314630000|2022-06-27 07:23:50|600.4|599.9|600.3|599.5|600.4|600|599.9|599.4|7788
1656314640000|2022-06-27 07:24:00|600.4|599.6|600.2|599.5|600.4|600|600|599.4|1090
1656314650000|2022-06-27 07:24:10|600.4||600.4||600.4||600.4||0
1656314660000|2022-06-27 07:24:20|600.3|599.6|600.3|599.6|600.4|599.7|600.3|599.6|0
1656314670000|2022-06-27 07:24:30|600.2|599.5|600.5|599.5|600.5|599.5|600.1|599.4|920
1656314680000|2022-06-27 07:24:40|600.4||600.3||600.4||600.3||0
1656314690000|2022-06-27 07:24:50|600.4||600.4||600.5||600.4||0
1656314700000|2022-06-27 07:25:00|600.5|599.6|600.4|600|600.5|600|600.4|599.6|544
1656314710000|2022-06-27 07:25:10|600.5||600.5||600.5||600.5||0
1656314720000|2022-06-27 07:25:20|600.6|600.1|601.7|601|601.7|601|600.6|600.1|3500
1656314730000|2022-06-27 07:25:30|601.8||601.7||601.8||601.7||0
1656314740000|2022-06-27 07:25:40|601.8|601.1|602|601.2|602|601.2|601.7|601.1|0
1656314750000|2022-06-27 07:25:50|602.1|601.3|602.3|601.9|602.6|601.9|602.1|601.3|138
1656314770000|2022-06-27 07:26:10|602.2||602.2||602.2||602.1||0
1656314780000|2022-06-27 07:26:20|602.4|602|602.5|601.9|602.7|602.1|602.4|601.9|2130
1656314790000|2022-06-27 07:26:30|602.6|602|602.7|602.2|602.7|602.2|602.6|602|1012
1656314800000|2022-06-27 07:26:40|602.6|602.1|603.2|602.6|603.4|602.6|602.4|601.9|1576
1656314810000|2022-06-27 07:26:50|603.3|602.7|603.2|602.7|603.4|602.7|603.1|602.7|0
1656314820000|2022-06-27 07:27:00|603.1||603.2||603.4||603.1||0
1656314830000|2022-06-27 07:27:10|603.1|602.5|602.9|602.2|603.1|602.5|602.7|602.1|223
1656314840000|2022-06-27 07:27:20|602.8|602.1|602.7|602.2|602.9|602.2|602.6|602.1|0
1656314850000|2022-06-27 07:27:30|602.6||602.6||602.6||602.6||0
1656314860000|2022-06-27 07:27:40|602.5||602.7||602.7||602.5||5
1656314870000|2022-06-27 07:27:50|603.1|602.3|603.3|602.7|603.4|602.7|603.1|602.3|12000
1656314880000|2022-06-27 07:28:00|603.4|602.8|603.8|603.2|603.8|603.2|603.4|602.8|51
1656314890000|2022-06-27 07:28:10|603.7|603.4|603.7|602.9|603.7|603.4|603.6|602.9|81
1656314900000|2022-06-27 07:28:20|603.6|602.8|603.3|602.7|603.6|602.8|603.3|602.7|100
1656314910000|2022-06-27 07:28:30|603.2|602.6|603.3|602.7|603.3|602.7|602.9|602.6|6
1656314920000|2022-06-27 07:28:40|603.6|602.8|603.6|603|603.9|603|603.6|602.8|1243
1656314930000|2022-06-27 07:28:50|603.7||603.6||603.7||603.6||0
1656314940000|2022-06-27 07:29:00|603.7|603.1|602.9|602.3|603.8|603.1|602.7|602.2|1545
1656314950000|2022-06-27 07:29:10|602.8|602.2|602.6|602|602.8|602.2|602.6|601.9|238
1656314960000|2022-06-27 07:29:20|602.7|602.1|602.7|602.2|603.3|602.6|602.7|602.1|2557
1656314970000|2022-06-27 07:29:30|603|602.6|603|602.3|603|602.6|602.8|602.3|5169
1656314990000|2022-06-27 07:29:50|602.6|602.2|602.2|601.5|602.6|602.2|602.2|601.5|415
1656315000000|2022-06-27 07:30:00||601.6||601.6||601.7||601.5|0
1656315010000|2022-06-27 07:30:10|602.1|601.5|601.7|600.9|602.1|601.5|601.7|600.9|468
1656315020000|2022-06-27 07:30:20|601.6|601|601.6|600.9|601.6|601|601.6|600.8|0
1656315030000|2022-06-27 07:30:30|601.7|601|601.9|601|602.7|601.7|601.6|600.9|32860
1656315040000|2022-06-27 07:30:40|601.6|601.1|601.6|601.1|602|601.3|601.6|601|55
1656315050000|2022-06-27 07:30:50|602.1|601.2|602.1|601.4|602.1|601.4|602.1|601.2|1078
1656315060000|2022-06-27 07:31:00|602||602||602||602||0
1656315080000|2022-06-27 07:31:20|601.9|601.3|601.7|601|601.9|601.3|601.7|601|719
1656315090000|2022-06-27 07:31:30|601.6|600.8|601.1|600.4|601.6|600.8|601.1|600.4|204
1656315100000|2022-06-27 07:31:40|601.2|600.5|600.8|600.1|601.2|600.5|600.8|600|0
1656315110000|2022-06-27 07:31:50|600.7|600.2|600.7|600|600.8|600.2|600.7|600|0
1656315120000|2022-06-27 07:32:00|600.6|599.9|600.8|600.5|600.8|600.5|600.5|599.9|1125
1656315130000|2022-06-27 07:32:10|601.2|600.9|601.1|600.4|601.2|601|600.9|600.4|5035
1656315140000|2022-06-27 07:32:20|601.4|600.5|602.1|601.4|602.1|601.4|601.4|600.5|2000
1656315150000|2022-06-27 07:32:30|602.2|601.5|602.4|601.9|602.6|601.9|602.2|601.5|0
1656315160000|2022-06-27 07:32:40|602.3|601.8|602.4|601.8|602.4|601.8|602.3|601.6|493
1656315170000|2022-06-27 07:32:50|602.3|601.6|602.2|601.6|602.4|601.6|602.1|601.6|398
1656315180000|2022-06-27 07:33:00|602.3|601.7|602.4|601.7|602.4|601.7|602.3|601.7|0
1656315190000|2022-06-27 07:33:10|602.3|601.6|602.3|601.6|602.4|601.6|602.2|601.6|0
1656315200000|2022-06-27 07:33:20|602.2|601.5|602.3|601.6|602.3|601.6|602.2|601.5|0
1656315210000|2022-06-27 07:33:30|602.4|601.8|603|602.4|603|602.4|602.4|601.8|830
1656315220000|2022-06-27 07:33:40|603.1|602.5|603.1|602.6|603.3|602.6|603.1|602.5|0
1656315230000|2022-06-27 07:33:50|603|602.4|603.2|602.5|603.2|602.5|603|602.4|87
1656315240000|2022-06-27 07:34:00|603.1|602.6|603.2|602.6|603.3|602.6|603.1|602.6|0
1656315250000|2022-06-27 07:34:10|603.1|602.5|603.1|602.6|603.2|602.6|602.9|602.5|830
1656315260000|2022-06-27 07:34:20|603|602.5|602.6|602|603|602.5|602.6|602|799
1656315270000|2022-06-27 07:34:30|602.7|602.1|602.7|602|602.8|602.1|602.6|602|0
1656315280000|2022-06-27 07:34:40|602.6|602.1|602.6|602|602.7|602.1|602.6|602|0
1656315290000|2022-06-27 07:34:50|602.7|602.1|603|602.2|603.2|602.3|602.7|602.1|0
1656315300000|2022-06-27 07:35:00|602.9|602.3|602.9|602.2|603|602.3|602.9|602.2|0
1656315310000|2022-06-27 07:35:10|603|602.4|602.8|602.3|603.2|602.4|602.8|602.2|0
1656315320000|2022-06-27 07:35:20|602.9|602.4|603.8|603.1|603.8|603.1|602.9|602.4|184
1656315330000|2022-06-27 07:35:30|603.9||603.6||603.9||603.6||0
1656315350000|2022-06-27 07:35:50|603.7|603.2|603.8|603.2|603.8|603.2|603.6|603.2|391
1656315360000|2022-06-27 07:36:00|603.7|603.1|603.8|603.1|603.9|603.2|603.7|603.1|0
1656315370000|2022-06-27 07:36:10|603.7||603.6||603.7||603.6||0
1656315380000|2022-06-27 07:36:20|603.5|603|602.9|602.1|603.6|603|602.9|602.1|574
1656315390000|2022-06-27 07:36:30|603|602.2|603|602.4|603|602.4|603|602.2|0
1656315400000|2022-06-27 07:36:40|602.9|602.3|602.8|602.2|602.9|602.3|602.8|602.1|0
1656315430000|2022-06-27 07:37:10||602.1||602.1||602.1||602.1|0
1656315440000|2022-06-27 07:37:20|602.7|602|602.1|601.5|602.7|602|602.1|601.3|1202
1656315450000|2022-06-27 07:37:30|602|601.4|602|601.5|602|601.5|602|601.4|0
1656315460000|2022-06-27 07:37:40|602.2|601.6|602.6|602|603|602.4|602.2|601.6|1385
1656315470000|2022-06-27 07:37:50||602.1||602.1||602.1||602|0
1656315480000|2022-06-27 07:38:00|602.5|602|602.5|602|602.5|602|602.5|602|0
1656315500000|2022-06-27 07:38:20|602.8|602.1|603|602.3|603|602.3|602.8|602.1|673
1656315510000|2022-06-27 07:38:30|602.9||603||603||602.9||0
1656315520000|2022-06-27 07:38:40||602.4||602.4||602.4||602.4|0
1656315570000|2022-06-27 07:39:30|602.9|602.3|602.7|602.2|603|602.3|602.5|602.1|1338
1656315580000|2022-06-27 07:39:40|602.8|602.1|602.4|601.8|602.8|602.2|602.4|601.8|160
1656315590000|2022-06-27 07:39:50|602.5|601.9|602.4|601.9|602.5|601.9|602.4|601.8|0
1656315600000|2022-06-27 07:40:00|602.3|601.8|602.3|601.8|602.3|601.8|602.2|601.8|1000
1656315620000|2022-06-27 07:40:20|602.5|601.9|602.5|602.1|602.7|602.3|602.3|601.9|2281
1656315630000|2022-06-27 07:40:30|602.4||602.6||602.6||602.4||1270
1656315650000|2022-06-27 07:40:50|602.7|602.2|602.7|602.3|602.7|602.3|602.7|602.2|650
1656315660000|2022-06-27 07:41:00|602.6|602.4|602.7|602.3|602.7|602.4|602.6|602.3|0
1656315670000|2022-06-27 07:41:10|602.6|602.2|602.2|601.7|602.6|602.4|602|601.4|9268
1656315680000|2022-06-27 07:41:20|602.3||602.4||602.4||602.3||0
1656315700000|2022-06-27 07:41:40|602.2|601.8|602.2|601.8|602.2|601.8|602.2|601.8|0
1656315710000|2022-06-27 07:41:50|602.4|601.9|602.7|602.2|602.7|602.2|602.4|601.9|254
1656315720000|2022-06-27 07:42:00|602.6|602.3|602.6|602|602.6|602.4|602.5|601.9|500
1656315730000|2022-06-27 07:42:10|602.7|602.1|602.7|602.1|602.7|602.1|602.7|602.1|0
1656315740000|2022-06-27 07:42:20|602.6|602.2|603.2|602.6|603.3|602.8|602.6|602.2|2887
1656315750000|2022-06-27 07:42:30|603.1|602.5|602.7|602.1|603.1|602.5|602.7|602|1675
1656315760000|2022-06-27 07:42:40|602.6|602|602.7|602.1|602.7|602.1|602.6|601.9|0
1656315780000|2022-06-27 07:43:00|602.8|602.2|603|602.5|603|602.5|602.8|602.2|0
1656315790000|2022-06-27 07:43:10|603.1|602.6|603.3|602.8|603.3|602.8|603.1|602.6|0
1656315800000|2022-06-27 07:43:20|603.4|602.9|603.8|603.3|603.8|603.3|603.4|602.9|546
1656315810000|2022-06-27 07:43:30|603.7|603.4|604|603.4|604|603.4|603.7|603.3|500
1656315830000|2022-06-27 07:43:50|603.9|603.3|603.8|603.3|603.9|603.3|603.8|603.3|916
1656315840000|2022-06-27 07:44:00|603.9||603.8||603.9||603.8||0
1656315850000|2022-06-27 07:44:10|603.7|603.4|604.5|603.8|604.7|603.9|603.5|603.4|830
1656315860000|2022-06-27 07:44:20|604.4|603.9|604.2|603.6|604.5|604|604.2|603.6|400
1656315870000|2022-06-27 07:44:30||603.5||603.6||603.6||603.5|0
1656315880000|2022-06-27 07:44:40|604.3|603.7|604.3|603.8|604.4|603.8|604.3|603.7|0
1656315890000|2022-06-27 07:44:50|604.2|603.7|604.8|604.3|604.8|604.3|604|603.6|838
1656315900000|2022-06-27 07:45:00|604.9|604.9|604.9|604.3|605|604.9|604.7|604.2|12718
1656315910000|2022-06-27 07:45:10|604.8|604.2|604.4|604.1|604.8|604.2|604.4|604.1|491
1656315920000|2022-06-27 07:45:20|604.3|603.9|604.9|604.4|604.9|604.4|604.2|603.6|5259
1656315930000|2022-06-27 07:45:30|605|604.5|605|604.6|605|604.6|604.9|604.4|0
1656315950000|2022-06-27 07:45:50||604.5||604.5||604.5||604.5|0
1656315960000|2022-06-27 07:46:00|605.2|604.6|605.7|605.2|605.7|605.2|605.2|604.6|19334
1656315970000|2022-06-27 07:46:10|605.6|605.1|605.5|604.8|605.6|605.1|605.2|604.8|1935
1656315980000|2022-06-27 07:46:20|605.4||605.4||605.4||605.4||0
1656315990000|2022-06-27 07:46:30|605.5||605.4||605.5||605.4||0
1656316010000|2022-06-27 07:46:50|605.5|605|605.7|605.1|605.8|605.4|605.4|605|1429
1656316020000|2022-06-27 07:47:00|605.8|605.4|605.7|605.4|605.8|605.4|605.7|605.4|0
1656316030000|2022-06-27 07:47:10|605.5|605.5|606|605.5|606.2|605.6|605.5|605.5|769
1656316040000|2022-06-27 07:47:20|606.1|605.6|606.1|605.6|606.2|605.6|606.1|605.6|0
1656316050000|2022-06-27 07:47:30|606|605.7|605.4|604.7|606.1|605.7|605.3|604.7|8990
1656316060000|2022-06-27 07:47:40||604.8||605||605.1||604.8|83
1656316070000|2022-06-27 07:47:50|605.6|605.1|606.2|605.7|606.2|605.7|605.6|605.1|721
1656316080000|2022-06-27 07:48:00|606.1||606.2||606.2||606.1||0
1656316100000|2022-06-27 07:48:20|606.1|605.5|606|605.4|606.1|605.5|605.9|605.4|1076
1656316110000|2022-06-27 07:48:30|606.1|605.5|606.3|605.8|606.3|605.8|606.1|605.5|0
1656316120000|2022-06-27 07:48:40|||||||||23
1656316130000|2022-06-27 07:48:50||605.9||606||606||605.9|83
1656316140000|2022-06-27 07:49:00|606.6|606.1|606.5|606.1|606.7|606.1|606.5|606.1|469
1656316150000|2022-06-27 07:49:10|606.4|606|606.4|606|606.5|606|606.3|606|500
1656316160000|2022-06-27 07:49:20|606.5|606.1|606.4|605.8|606.5|606.1|606.1|605.8|3216
1656316170000|2022-06-27 07:49:30|606.5|605.9|607.2|606.6|607.2|606.7|606.5|605.9|1571
1656316180000|2022-06-27 07:49:40|607.1|606.7|607.4|606.8|607.5|607|607.1|606.6|730
1656316190000|2022-06-27 07:49:50|607.5|607|607.2|606.8|607.5|607|607.2|606.7|1832
1656316200000|2022-06-27 07:50:00|607.3|606.9|607.5|607|607.5|607|607.3|606.9|0
1656316210000|2022-06-27 07:50:10|607.4|606.9|607.3|606.7|607.4|606.9|607.3|606.7|0
1656316220000|2022-06-27 07:50:20|607.4|606.6|607.6|607.1|607.6|607.3|607.4|606.6|2122
1656316240000|2022-06-27 07:50:40|607.5|607.2|607.5|607.1|607.5|607.2|607.5|607.1|0
1656316250000|2022-06-27 07:50:50|607.6|607.2|607.6|607.1|607.6|607.2|607.6|607.1|0
1656316290000|2022-06-27 07:51:30|607.8|607.2|608.3|607.6|608.4|607.7|607.8|607.2|414
1656316300000|2022-06-27 07:51:40|608.2|607.5|607.7|607.4|608.3|607.5|607.7|607.4|3089
1656316310000|2022-06-27 07:51:50|607.6|607.3|607.5|607.1|607.6|607.3|607.5|607.1|1739
1656316320000|2022-06-27 07:52:00|607.4|607|607.5|607|607.6|607|607.3|606.5|1620
1656316330000|2022-06-27 07:52:10|607.6|607.1|607.6|607.1|607.6|607.2|607.6|607.1|0
1656316340000|2022-06-27 07:52:20|607.5|607.2|607.3|606.8|607.5|607.2|607.3|606.7|706
1656316350000|2022-06-27 07:52:30|607.5|606.9|607.6|607.1|607.6|607.1|607.5|606.9|1371
1656316360000|2022-06-27 07:52:40|607.8|607.2|607.6|606.9|607.9|607.3|607.4|606.9|1194
1656316370000|2022-06-27 07:52:50|607.7|607|607.8|607.2|607.8|607.2|607.7|607|0
1656316380000|2022-06-27 07:53:00|607.9|607.3|607.8|607.2|608|607.3|607.8|607.2|0
1656316390000|2022-06-27 07:53:10|607.9|607.3|607.8|607.2|607.9|607.3|607.6|607|1759
1656316400000|2022-06-27 07:53:20|607.9|607.3|608|607.4|608|607.4|607.7|607.1|0
1656316410000|2022-06-27 07:53:30|607.9||608||608||607.9||0
1656316420000|2022-06-27 07:53:40|607.9||608||608||607.9||0
1656316430000|2022-06-27 07:53:50|608.1|607.5|608.5|607.8|608.5|607.8|608.1|607.5|0
1656316440000|2022-06-27 07:54:00|608.6|607.9|608.8|608.2|608.8|608.2|608.5|607.9|0
1656316450000|2022-06-27 07:54:10|608.9|608.3|608.6|608.3|608.9|608.3|608.6|608.2|834
1656316460000|2022-06-27 07:54:20|608.7||608.7||608.8||608.7||0
1656316470000|2022-06-27 07:54:30|608.6|608.1|609.5|609|609.5|609|608.5|608.1|2949
1656316480000|2022-06-27 07:54:40|609.6|609.1|609.7|609.3|609.7|609.3|609.5|609.1|0
1656316500000|2022-06-27 07:55:00|609.6|609.4|609.9|609.4|609.9|609.6|609.6|609.3|2034
1656316510000|2022-06-27 07:55:10|610|609.7|610.4|609.8|610.7|610.2|610|609.7|11493
1656316520000|2022-06-27 07:55:20|610.3||610.3||610.3||610.3||0
1656316530000|2022-06-27 07:55:30|610.2|609.7|610.2|609.7|610.2|609.7|610|609.7|1375
1656316540000|2022-06-27 07:55:40|610.3||610.2||610.3||610.2||0
1656316550000|2022-06-27 07:55:50|610.3|609.8|610.9|610.4|611.1|610.6|610.2|609.8|8364
1656316560000|2022-06-27 07:56:00|611||610.9||611.1||610.9||0
1656316570000|2022-06-27 07:56:10|611|610.5|611.1|610.6|611.1|610.6|611|610.5|0
1656316590000|2022-06-27 07:56:30|611.2||611.1||611.2||611.1||0
1656316620000|2022-06-27 07:57:00|611|610.5|611|610.4|611|610.5|610.8|610.4|832
1656316630000|2022-06-27 07:57:10|610.9||610.9||610.9||610.9||400
1656316640000|2022-06-27 07:57:20|611|610.5|611.1|610.9|611.7|611.2|611|610.5|10537
1656316650000|2022-06-27 07:57:30|611|610.7|611.2|610.6|611.4|610.7|611|610.5|1506
1656316660000|2022-06-27 07:57:40|611|610.5|611|610.5|611|610.5|611|610.5|0
1656316670000|2022-06-27 07:57:50|611.2|610.6|611.5|610.9|611.5|610.9|611.2|610.6|0
1656316680000|2022-06-27 07:58:00|611.6|611|611.7|611.2|611.7|611.2|611.6|611|0
1656316690000|2022-06-27 07:58:10|611.6|611.1|611.2|610.7|611.6|611.1|611.2|610.7|1743
1656316700000|2022-06-27 07:58:20|611.1|610.6|611.6|611.1|612.2|612|610.9|610.4|30476
1656316710000|2022-06-27 07:58:30|611.5|611|611.2|610.6|611.5|611.1|611.2|610.6|406
1656316730000|2022-06-27 07:58:50||610.7||610.9||610.9||610.7|0
1656316740000|2022-06-27 07:59:00|611.3|611|611.2|610.5|611.3|611.1|610.7|610.3|1718
1656316750000|2022-06-27 07:59:10|611.1|610.4|611|610.4|611.1|610.4|611|610.4|0
1656316770000|2022-06-27 07:59:30|610.9|610.3|610.4|610.1|610.9|610.3|610.2|609.5|1585
1656316780000|2022-06-27 07:59:40|610.6|610.2|610.8|610.4|611|610.5|610.6|610.2|412
1656316790000|2022-06-27 07:59:50|610.7|610.3|610.8|610.3|610.8|610.3|610.6|610.2|1416
1656316800000|2022-06-27 08:00:00|610.7|610.2|610.8|610.3|610.8|610.3|610.7|610|0
1656316810000|2022-06-27 08:00:10|610.7|610.2|610.8|610.3|610.8|610.3|610.7|610.2|0
1656316820000|2022-06-27 08:00:20|610.7|610.4|610.7|610.2|610.8|610.4|610.7|610.2|657
1656316830000|2022-06-27 08:00:30|610.6||610.6||610.6||610.5||0
1656316840000|2022-06-27 08:00:40|610.8|610.3|611|610.4|611|610.8|610.8|610.2|1671
1656316850000|2022-06-27 08:00:50|610.8|610.6|610.7|610.3|610.8|610.6|610.6|610.3|470
1656316860000|2022-06-27 08:01:00|610.8||610.8||610.8||610.8||0
1656316880000|2022-06-27 08:01:20|611|610.4|611.9|611.2|611.9|611.3|611|610.4|7404
1656316890000|2022-06-27 08:01:30|611.7|611.1|611.4|611|612.2|611.5|611.4|611|0
1656316900000|2022-06-27 08:01:40|611.5||611.4||611.5||611.4||0
1656316910000|2022-06-27 08:01:50|611.5|611.1|611.5|611|611.5|611.1|611.5|611|0
1656316920000|2022-06-27 08:02:00|611.7|611.1|612.2|611.6|612.2|611.6|611.7|611.1|1190
1656316930000|2022-06-27 08:02:10|612.1|611.5|612.1|611.5|612.1|611.5|611.9|611.4|98
1656316940000|2022-06-27 08:02:20|612.2|611.6|612.3|611.6|612.3|611.6|612.2|611.6|0
1656316960000|2022-06-27 08:02:40|612.2|611.5|611.9|611.6|612.2|611.6|611.8|611.4|404
1656316970000|2022-06-27 08:02:50|612||612||612.1||611.9||0
1656316980000|2022-06-27 08:03:00|611.9|611.5|611.9|611.4|612|611.5|611.8|611.4|100
1656316990000|2022-06-27 08:03:10|611.8|611.3|611.5|611|611.9|611.3|611.5|611|2988
1656317010000|2022-06-27 08:03:30|611.7|610.9|611.5|610.9|611.7|611|611.4|610.8|0
1656317020000|2022-06-27 08:03:40|611.4|610.8|611.6|610.9|611.6|610.9|611.4|610.7|0
1656317030000|2022-06-27 08:03:50|611.7|611|611.7|611.2|611.7|611.3|611.6|611|0
1656317040000|2022-06-27 08:04:00|611.6|611.1|611.6|610.9|611.6|611.1|611.6|610.9|0
1656317050000|2022-06-27 08:04:10||611||611||611||611|0
1656317060000|2022-06-27 08:04:20|611.5|610.9|611.3|610.9|611.6|610.9|611.3|610.9|0
1656317070000|2022-06-27 08:04:30|611.2|610.7|611.2|610.7|611.2|610.7|611|610.7|1036
1656317080000|2022-06-27 08:04:40|611.4|610.8|611.9|611.3|611.9|611.3|611.4|610.8|1891
1656317090000|2022-06-27 08:04:50|611.8|611.2|611.7|611.2|611.9|611.2|611.6|611.1|1118
1656317100000|2022-06-27 08:05:00|611.9|611.3|612|611.3|612|611.4|611.6|611.1|1406
1656317110000|2022-06-27 08:05:10|612.1|611.4|612.1|611.6|612.2|611.6|612.1|611.4|0
1656317120000|2022-06-27 08:05:20|612.2|611.7|612.3|611.7|612.3|611.7|612|611.7|51
1656317130000|2022-06-27 08:05:30|612.4|611.8|612.3|611.8|612.4|611.9|612.3|611.8|500
1656317140000|2022-06-27 08:05:40|612.2|611.7|611.2|610.9|612.2|611.7|611.2|610.9|3616
1656317150000|2022-06-27 08:05:50|611.1|610.7|610.9|610.4|611.1|610.7|610.9|610.4|1417
1656317160000|2022-06-27 08:06:00|610.8|610.2|610.6|610|610.8|610.3|610.6|610|1171
1656317170000|2022-06-27 08:06:10|610.5|610.1|609.8|609.5|610.5|610.2|609.6|609.1|2469
1656317180000|2022-06-27 08:06:20||609.3||609.4||609.4||609.3|0
1656317200000|2022-06-27 08:06:40||609.5||609.5||609.5||609.5|0
1656317220000|2022-06-27 08:07:00|609.6|609.2|609.6|609.2|609.6|609.3|609.6|609.2|254
1656317240000|2022-06-27 08:07:20|609.5|609|609.6|609.2|609.6|609.2|609.2|609|3016
1656317250000|2022-06-27 08:07:30|609.8|609.3|610.1|609.4|610.1|609.6|609.8|609.3|155
1656317260000|2022-06-27 08:07:40|610.2|609.5|610.4|610|610.4|610|610.2|609.5|0
1656317270000|2022-06-27 08:07:50|610.3|609.9|610.1|609.6|610.3|609.9|610|609.4|1197
1656317280000|2022-06-27 08:08:00|610.2|609.7|610.8|610.2|610.8|610.2|610.2|609.7|0
1656317310000|2022-06-27 08:08:30|610.9|610.3|610.9|610.5|611.2|610.5|610.9|610.3|0
1656317340000|2022-06-27 08:09:00|610.8|610.3|610.1|609.6|610.8|610.3|610.1|609.5|4534
1656317350000|2022-06-27 08:09:10|610|610|610|609.6|610.1|610|610|609.6|1639
1656317360000|2022-06-27 08:09:20|609.9|609.4|609.5|609|609.9|609.4|609.5|609|2
1656317370000|2022-06-27 08:09:30|607|606.9|607.7|607.1|609.4|607.6|607|606.9|111036
1656317380000|2022-06-27 08:09:40|607.6|607.2|607.6|607.1|607.6|607.2|607.6|607.1|200
1656317400000|2022-06-27 08:10:00||607.2||607.2||607.2||607.2|0
1656317410000|2022-06-27 08:10:10|607.5|607.1|607.3|606.4|607.5|607.1|607.2|606.3|1769
1656317420000|2022-06-27 08:10:20|607.1|606.8|607.3|606.8|607.3|607|606.9|606.2|1192
1656317430000|2022-06-27 08:10:30|607.2||607.2||607.2||607.2||0
1656317440000|2022-06-27 08:10:40|607.3|606.9|607.6|607.2|607.6|607.2|607.3|606.9|2160
1656317470000|2022-06-27 08:11:10|607.8|607.3|608.1|607.7|608.1|607.7|607.8|607.3|682
1656317480000|2022-06-27 08:11:20|608.2|607.8|608.7|608.2|608.7|608.2|608.2|607.8|4019
1656317530000|2022-06-27 08:12:10|609|608.3|608.9|608.4|609.2|608.4|608.9|608.3|5000
1656317540000|2022-06-27 08:12:20||608.5||608.5||608.5||608.4|300
1656317550000|2022-06-27 08:12:30|609|608.6|609.3|608.8|609.4|608.8|609|608.6|136
1656317580000|2022-06-27 08:13:00|609.2|608.5|608.7|608.2|609.2|608.5|608.5|608|5595
1656317590000|2022-06-27 08:13:10|608.8|608.3|609.1|608.5|609.2|608.5|608.8|608.3|0
1656317610000|2022-06-27 08:13:30|609|608.6|608.7|608.4|609|608.7|608.7|608.4|1704
1656317620000|2022-06-27 08:13:40|608.6|608.2|608.5|608.2|608.6|608.2|608.5|608.2|574
1656317650000|2022-06-27 08:14:10|608.4|608|608.1|607.5|608.4|608|608|607.4|2501
1656317660000|2022-06-27 08:14:20|608.2|607.6|608.7|608.3|608.7|608.4|608.2|607.6|2186
1656317670000|2022-06-27 08:14:30|608.6|608.5|608.7|608.3|608.7|608.5|608.6|608.3|202
1656317680000|2022-06-27 08:14:40||608.4||608.3||608.4||608.3|0
1656317700000|2022-06-27 08:15:00|608.6||608.6||608.6||608.5||0
1656317710000|2022-06-27 08:15:10|608.7||608.7||608.7||608.7||0
1656317730000|2022-06-27 08:15:30|608.8|608.4|609.2|608.6|609.2|608.6|608.8|608.4|2004
1656317740000|2022-06-27 08:15:40|609.1|608.5|609|608.5|609.1|608.5|609|608.5|736
1656317750000|2022-06-27 08:15:50|609.1|608.6|609.2|608.8|609.2|608.8|609.1|608.6|0
1656317760000|2022-06-27 08:16:00|609.3|608.9|610|609.3|610|609.3|609.3|608.9|3744
1656317780000|2022-06-27 08:16:20|610.1|609.4|610.2|609.5|610.2|609.5|610.1|609.4|0
1656317790000|2022-06-27 08:16:30||609.6||609.6||609.6||609.6|0
1656317800000|2022-06-27 08:16:40|610.3|609.7|610.5|609.8|610.5|609.8|610.3|609.7|0
1656317810000|2022-06-27 08:16:50|610.2||610.2||610.2||610.2||0
1656317820000|2022-06-27 08:17:00|610.3|609.9|610.6|609.9|610.7|609.9|610.3|609.9|0
1656317830000|2022-06-27 08:17:10|610.7|610|610.8|610.3|610.9|610.3|610.7|610|0
1656317850000|2022-06-27 08:17:30|610.7||610.7||610.7||610.7||0
1656317860000|2022-06-27 08:17:40|610.6|610.2|610.3|610|610.6|610.2|610.2|610|3145
1656317870000|2022-06-27 08:17:50|610.4|610.1|610.4|610|610.4|610.1|610.4|610|448
1656317890000|2022-06-27 08:18:10|610.3|609.9|610.2|609.8|610.3|609.9|610|609.7|4043
1656317900000|2022-06-27 08:18:20|610.3|609.9|610.4|609.9|610.5|609.9|610.3|609.9|500
1656317910000|2022-06-27 08:18:30|610.2||610.3||610.4||610.2||0
1656317920000|2022-06-27 08:18:40|610.4||610.5||610.6||610.3||0
1656317930000|2022-06-27 08:18:50|610.6|610|610.6|610|610.6|610|610.5|609.9|0
1656317940000|2022-06-27 08:19:00|610.7|610.1|611.3|610.5|611.3|610.5|610.7|610.1|0
1656317960000|2022-06-27 08:19:20|611.2||610.9||611.2||610.9||0
1656317980000|2022-06-27 08:19:40|611|610.6|611.2|610.7|611.2|610.7|611|610.6|0
1656317990000|2022-06-27 08:19:50|611.1||611.1||611.1||611.1||0
1656318000000|2022-06-27 08:20:00|611.3|610.9|611.4|610.9|611.5|610.9|611.3|610.9|0
1656318010000|2022-06-27 08:20:10|611.5|611|611.8|611.2|611.8|611.2|611.5|611|0
1656318020000|2022-06-27 08:20:20|611.7|611.3|611.1|610.7|611.8|611.4|610.9|610.7|6432
1656318030000|2022-06-27 08:20:30|611|610.4|610.9|610.3|611|610.4|610.8|610.3|614
1656318050000|2022-06-27 08:20:50|610.8|610|610.5|609.9|610.8|610|610.4|609.9|1078
1656318060000|2022-06-27 08:21:00|610|610|610.5|610|610.5|610|610|610|2000
1656318090000|2022-06-27 08:21:30|610.4|609.9|610.5|610|610.5|610|610.3|609.7|450
1656318100000|2022-06-27 08:21:40|610.4|609.9|610.2|609.7|610.4|609.9|610.1|609.7|332
1656318110000|2022-06-27 08:21:50|610.1||610.1||610.1||610.1||0
1656318140000|2022-06-27 08:22:20|610|609.4|609.8|609.3|610|609.4|609.7|609.3|599
1656318180000|2022-06-27 08:23:00||609.2||609.3||609.3||609.1|0
1656318190000|2022-06-27 08:23:10|609.7|609.2|609|608.3|609.7|609.2|609|608.3|4095
1656318200000|2022-06-27 08:23:20||608.4||608.6||608.6||608.4|0
1656318210000|2022-06-27 08:23:30|608.9|608.4|608.7|608.1|608.9|608.4|608.6|608.1|333
1656318220000|2022-06-27 08:23:40|608.8|608.2|608.7|608.3|608.9|608.3|608.7|608.2|2538
1656318230000|2022-06-27 08:23:50||608.2||608.1||608.2||608.1|0
1656318240000|2022-06-27 08:24:00|608.6|608|608.7|608.1|608.7|608.1|608.2|607.6|1077
1656318250000|2022-06-27 08:24:10|608.6|608|608.5|607.9|608.6|608.1|608.5|607.9|0
1656318260000|2022-06-27 08:24:20|608.4|607.8|608.2|607.7|608.4|607.8|608.2|607.6|0
1656318270000|2022-06-27 08:24:30||607.8||607.7||607.8||607.7|0
1656318280000|2022-06-27 08:24:40|608.3|607.8|608.4|608|608.5|608|608.3|607.8|1158
1656318300000|2022-06-27 08:25:00|608.3|607.8|608.4|607.7|608.4|608|608|607.4|803
1656318310000|2022-06-27 08:25:10||607.9||607.9||607.9||607.9|0
1656318370000|2022-06-27 08:26:10|608.5|608|609.3|608.7|609.4|608.7|608.5|608|2626
1656318380000|2022-06-27 08:26:20|609.2|608.5|608.9|608.5|609.2|608.5|608.9|608.5|5
1656318390000|2022-06-27 08:26:30|608.8|608.4|608.5|608.1|608.8|608.4|608.5|608|1502
1656318420000|2022-06-27 08:27:00|608.4|607.8|608.2|607.4|608.5|607.8|608.2|607.4|631
1656318440000|2022-06-27 08:27:20|608.3|607.7|608.3|607.7|608.3|607.7|608.3|607.7|0
1656318450000|2022-06-27 08:27:30|608.2||608.2||608.2||608.2||0
1656318460000|2022-06-27 08:27:40|608.1|607.4|607.8|607.2|608.1|607.4|607.8|607.2|331
1656318470000|2022-06-27 08:27:50|607.7||607.7||607.7||607.6||0
1656318480000|2022-06-27 08:28:00|607.6|607.1|607.3|606.9|607.6|607.1|607.3|606.8|1127
1656318490000|2022-06-27 08:28:10|607.4||607.3||607.4||607.3||0
1656318500000|2022-06-27 08:28:20|607.4|607|607.6|607|607.7|607.2|607.4|607|944
1656318510000|2022-06-27 08:28:30|607.5|606.9|607.5|606.9|607.5|606.9|607.5|606.9|0
1656318520000|2022-06-27 08:28:40|607.4||607.2||607.4||607.2||0
1656318530000|2022-06-27 08:28:50|607.3||607.3||607.3||607.3||0
1656318540000|2022-06-27 08:29:00|607.2||607.2||607.2||607.2||0
1656318590000|2022-06-27 08:29:50|607.3|607|607.9|607.3|607.9|607.3|607.3|606.9|779
1656318600000|2022-06-27 08:30:00|608|607.4|608.2|607.5|608.2|607.5|608|607.3|0
1656318610000|2022-06-27 08:30:10|608.1|607.6|608.7|607.9|608.7|607.9|608.1|607.6|271
1656318620000|2022-06-27 08:30:20|608.8|608|608.8|608.1|608.8|608.1|608.8|608|80
1656318630000|2022-06-27 08:30:30|608.9|608.3|609.1|608.5|609.3|608.5|608.9|608.3|0
1656318640000|2022-06-27 08:30:40|609|609|609.1|608.5|609.2|609|609|608.5|167
1656318660000|2022-06-27 08:31:00|609|608.3|608.5|608|609|608.3|608.3|608|2331
1656318670000|2022-06-27 08:31:10|608.4|607.7|608|607.5|608.4|607.7|608|607.4|1010
1656318680000|2022-06-27 08:31:20|608.1|607.6|608.2|607.6|608.2|607.6|608.1|607.6|0
1656318690000|2022-06-27 08:31:30||607.7||607.6||607.7||607.6|0
1656318700000|2022-06-27 08:31:40|608.1|607.7|607.7|607.1|608.2|607.7|607.7|607|5
1656318710000|2022-06-27 08:31:50|607.8|607.3|607.8|607.3|607.8|607.3|607.8|607.3|0
1656318720000|2022-06-27 08:32:00|607.9|607.4|607.9|607.4|608|607.7|607.9|607.4|473
1656318730000|2022-06-27 08:32:10||607.3||607.3||607.3||607.3|0
1656318740000|2022-06-27 08:32:20||607.4||607.4||607.4||607.3|0
1656318760000|2022-06-27 08:32:40|608.2|607.5|608.2|607.6|608.3|607.6|608.2|607.5|4100
1656318770000|2022-06-27 08:32:50|608.1|607.5|608.1|607.4|608.1|607.5|607.7|607.4|0
1656318780000|2022-06-27 08:33:00||607.5||607.5||607.5||607.5|0
1656318800000|2022-06-27 08:33:20|608||607.8||608||607.8||0
1656318810000|2022-06-27 08:33:30|607.7|607.1|607.9|607.2|608|607.2|607.5|606.8|502
1656318820000|2022-06-27 08:33:40||607.3||607.3||607.3||607.3|0
1656318830000|2022-06-27 08:33:50|607.8|607.2|607.5|607.2|607.9|607.4|607.5|607.2|3166
1656318850000|2022-06-27 08:34:10|607.6|607.3|608.1|607.4|608.1|607.6|607.6|607.3|2276
1656318860000|2022-06-27 08:34:20|608||608.1||608.1||607.8||0
1656318870000|2022-06-27 08:34:30|607.9||607.9||607.9||607.8||0
1656318890000|2022-06-27 08:34:50|608|607.5|608.1|607.6|608.1|607.6|607.6|607.5|1544
1656318900000|2022-06-27 08:35:00|608|607.7|608.1|607.8|608.1|607.9|608|607.6|132
1656318910000|2022-06-27 08:35:10||607.9||607.9||607.9||607.9|0
1656318930000|2022-06-27 08:35:30|608|607.7|608.1|607.7|608.1|607.7|608|607.7|336
1656318940000|2022-06-27 08:35:40|608|607.8|608.5|608|608.5|608|608|607.7|1673
1656318950000|2022-06-27 08:35:50|608.6|608.1|609.2|608.6|609.2|608.6|608.6|608.1|1404
1656318960000|2022-06-27 08:36:00|609.3|608.7|609|608.6|609.5|608.8|609|608.6|332
1656318970000|2022-06-27 08:36:10|608.9|608.5|608.7|608.2|608.9|608.5|608.4|608|3314
1656318980000|2022-06-27 08:36:20|608.8|608.1|608.8|608.3|608.9|608.4|608.7|608.1|2997
1656318990000|2022-06-27 08:36:30|608.9|607.9|608|607.4|608.9|607.9|608|607.4|4315
1656319000000|2022-06-27 08:36:40||607.3||607.4||607.4||607.2|0
1656319010000|2022-06-27 08:36:50|607.9|607.5|607.9|607.4|608|607.8|607.8|607.4|6591
1656319080000|2022-06-27 08:38:00|608|607.5|608.1|607.8|608.1|607.9|608|607.5|1377
1656319090000|2022-06-27 08:38:10|608|607.9|609.1|608.4|609.1|608.4|608|607.8|2979
1656319100000|2022-06-27 08:38:20|608.6||608.6||608.6||608.6||0
1656319110000|2022-06-27 08:38:30|608.5|608|608.6|608.1|608.6|608.1|608.3|607.9|988
1656319120000|2022-06-27 08:38:40|608.5|608.3|608.6|608.1|608.6|608.3|608.5|608.1|378
1656319130000|2022-06-27 08:38:50|608.7|608.2|608.9|608.6|609.3|608.7|608.7|608.2|2773
1656319140000|2022-06-27 08:39:00|609.1|608.7|609.6|608.9|609.7|608.9|609.1|608.7|200
1656319150000|2022-06-27 08:39:10|609.5|608.8|609.4|608.8|609.5|608.8|609.4|608.8|0
1656319160000|2022-06-27 08:39:20||608.9||608.9||608.9||608.9|0
1656319170000|2022-06-27 08:39:30|609.5|609|609.6|609.1|609.8|609.1|609.5|609|320
1656319180000|2022-06-27 08:39:40|609.5|609|609.3|608.9|609.5|609|609.3|608.7|406
1656319190000|2022-06-27 08:39:50|609.2|609|609.3|609|609.3|609|609.2|609|0
1656319200000|2022-06-27 08:40:00|609.2|608.9|609|608.6|609.2|608.9|608.9|608.6|1170
1656319210000|2022-06-27 08:40:10|608.9||608.9||608.9||608.9||0
1656319220000|2022-06-27 08:40:20|609|608.8|608.5|607.7|609|608.8|608.4|607.6|980
1656319230000|2022-06-27 08:40:30|608.4||608.5||608.5||608.4||0
1656319240000|2022-06-27 08:40:40|608.4|607.8|608.5|607.9|608.6|608|608.4|607.8|1200
1656319250000|2022-06-27 08:40:50|608.4|607.8|608.9|608.2|608.9|608.2|608.4|607.8|193
1656319260000|2022-06-27 08:41:00|608.8|608.3|608.8|608.3|608.8|608.3|608.8|608.3|0
1656319270000|2022-06-27 08:41:10|608.9||608.9||608.9||608.9||0
1656319310000|2022-06-27 08:41:50|608.8|608.1|608.3|607.7|608.8|608.1|608.3|607.6|2382
1656319330000|2022-06-27 08:42:10|608.4|607.9|608.4|607.9|608.5|607.9|608.4|607.9|0
1656319350000|2022-06-27 08:42:30|608.5|608|608.4|608|608.8|608.2|608.4|608|887
1656319360000|2022-06-27 08:42:40||607.9||607.9||608||607.9|0
1656319370000|2022-06-27 08:42:50||608||607.9||608||607.9|0
1656319380000|2022-06-27 08:43:00||608||607.9||608||607.9|0
1656319390000|2022-06-27 08:43:10||608||608.1||608.1||608|0
1656319410000|2022-06-27 08:43:30|608.3|607.9|607.8|607.2|608.3|607.9|607.8|607.2|2280
1656319420000|2022-06-27 08:43:40|607.7|607.1|607.7|607.1|607.7|607.1|607.7|607.1|0
1656319450000|2022-06-27 08:44:10|607.6|607|607.4|607.1|607.6|607.1|607.4|607|1136
1656319470000|2022-06-27 08:44:30|607.5|607.2|608.4|607.8|608.5|607.8|607.5|607.2|1175
1656319480000|2022-06-27 08:44:40|608.5||608.5||608.5||608.5||0
1656319490000|2022-06-27 08:44:50|608.4|607.7|608.1|607.4|608.4|607.7|607.9|607.4|550
1656319500000|2022-06-27 08:45:00|608|607.5|607.6|607.1|608|607.5|607.6|607.1|0
1656319520000|2022-06-27 08:45:20|607.5|607.2|607.6|607.2|607.6|607.2|607.5|607.2|0
1656319530000|2022-06-27 08:45:30|607.5|607|607.5|607|607.5|607|607.4|607|332
1656319540000|2022-06-27 08:45:40|607.6|607.1|607.5|607.1|607.6|607.1|607.5|607.1|0
1656319560000|2022-06-27 08:46:00|607.4|607.2|606.9|606.3|607.4|607.2|606.9|606.2|6447
1656319570000|2022-06-27 08:46:10|606.8|606.4|606.8|606.3|606.9|606.5|606.8|606.3|471
1656319590000|2022-06-27 08:46:30||606.4||606.4||606.4||606.4|0
1656319600000|2022-06-27 08:46:40||606.3||606.3||606.3||606.3|0
1656319610000|2022-06-27 08:46:50|606.7||606.7||606.7||606.7||0
1656319640000|2022-06-27 08:47:20|607|606.4|607.3|606.9|607.5|606.9|606.9|606.4|7951
1656319660000|2022-06-27 08:47:40|607.4|607|607.6|607|607.6|607|607.3|607|0
1656319670000|2022-06-27 08:47:50|607.7|607.1|607.9|607.2|607.9|607.2|607.7|607.1|0
1656319680000|2022-06-27 08:48:00|608||607.8||608.1||607.8||0
1656319690000|2022-06-27 08:48:10|607.7|607.1|607.2|606.9|607.7|607.1|607.2|606.9|926
1656319700000|2022-06-27 08:48:20|607.3|607|607.2|606.9|607.3|607|607.2|606.9|650
1656319730000|2022-06-27 08:48:50|607.1|606.8|607.2|606.9|607.2|606.9|607.1|606.8|667
1656319740000|2022-06-27 08:49:00|607.4|607|607.2|607|607.4|607.1|607.2|607|2795
1656319750000|2022-06-27 08:49:10|607.3|606.8|606.7|606.2|607.3|606.8|606.7|606.1|641
1656319760000|2022-06-27 08:49:20|606.6|606|606.5|605.9|606.6|606.1|606.4|605.9|0
1656319770000|2022-06-27 08:49:30|606.4|605.8|605.8|605.4|606.4|605.8|605.7|605.1|2594
1656319780000|2022-06-27 08:49:40|605.7|605.2|605.4|604.9|605.7|605.4|605.4|604.8|334
1656319790000|2022-06-27 08:49:50|605.5|605|605.6|605.4|605.6|605.4|605.5|605|433
1656319810000|2022-06-27 08:50:10|605.8|605.5|605.9|605.5|605.9|605.6|605.8|605.5|1409
1656319820000|2022-06-27 08:50:20|605.8|605.4|605.8|605.4|605.8|605.4|605.8|605.4|100
1656319830000|2022-06-27 08:50:30|605.9|605.5|605.4|604.5|605.9|605.5|605.3|604.5|921
1656319840000|2022-06-27 08:50:40|605.2|604.3|605|604.3|605.2|604.3|605|604.3|0
1656319850000|2022-06-27 08:50:50|605.1|605|605.1|604.5|605.2|605|605|604.5|1000
1656319860000|2022-06-27 08:51:00||604.4||604.5||604.5||604.4|0
1656319870000|2022-06-27 08:51:10|605.2|604.6|605.6|604.9|605.6|605.1|605.1|604.6|1608
1656319880000|2022-06-27 08:51:20|605.7|605|605.6|605.1|605.7|605.1|605.6|605|0
1656319890000|2022-06-27 08:51:30|605.4|605|605.2|604.8|605.4|605|605.1|604.8|316
1656319900000|2022-06-27 08:51:40|605.3|605|605.1|604.8|605.3|605|605|604.4|1266
1656319910000|2022-06-27 08:51:50|605.3|604.7|605.4|605|605.7|605.1|605.3|604.7|3
1656319920000|2022-06-27 08:52:00||604.9||604.9||604.9||604.9|0
1656319930000|2022-06-27 08:52:10||604.7||604.8||604.8||604.7|0
1656319940000|2022-06-27 08:52:20||605||605||605||605|0
1656319960000|2022-06-27 08:52:40|605.5|605.1|605.9|605.3|605.9|605.3|605.5|605.1|443
1656319970000|2022-06-27 08:52:50|605.8||605.8||605.8||605.8||0
1656319980000|2022-06-27 08:53:00|605.9||605.9||605.9||605.9||0
1656319990000|2022-06-27 08:53:10|605.7|605.2|605.8|605.1|605.9|605.3|605.4|605|4
1656320000000|2022-06-27 08:53:20|605.9|605.2|605.8|605.4|605.9|605.4|605.8|605.2|0
1656320010000|2022-06-27 08:53:30|605.9|605.5|605.9|605.5|605.9|605.7|605.9|605.5|439
1656320020000|2022-06-27 08:53:40|605.8|605.6|605.8|605.3|605.8|605.6|605.7|605.3|378
1656320030000|2022-06-27 08:53:50|605.9||605.9||605.9||605.9||0
1656320040000|2022-06-27 08:54:00||605.4||605.4||605.4||605.4|0
1656320050000|2022-06-27 08:54:10|605.8|605.3|605.6|605|605.8|605.4|605.5|604.8|3749
1656320060000|2022-06-27 08:54:20|605.5|604.9|605.5|605|605.5|605|605.5|604.9|0
1656320070000|2022-06-27 08:54:30|605.4||605.4||605.4||605.4||0
1656320080000|2022-06-27 08:54:40|605.3|604.9|604.8|604.3|605.3|604.9|604.8|604.3|743
1656320090000|2022-06-27 08:54:50|604.9||605||605||604.9||0
1656320100000|2022-06-27 08:55:00|604.9|604.2|604.8|604.1|604.9|604.2|604.7|604.1|0
1656320110000|2022-06-27 08:55:10|604.9||604.8||604.9||604.8||0
1656320120000|2022-06-27 08:55:20|604.9|604.2|604.2|603.6|605|604.2|604.2|603.5|8397
1656320130000|2022-06-27 08:55:30|604.3||604.4||604.4||604.3||0
1656320140000|2022-06-27 08:55:40||603.7||603.7||603.7||603.7|0
1656320160000|2022-06-27 08:56:00|604.3||604.3||604.3||604.3||0
1656320170000|2022-06-27 08:56:10|604.2|603.6|604.1|603.4|604.2|603.6|604|603.4|0
1656320180000|2022-06-27 08:56:20|604.2|603.5|604.2|603.6|604.2|603.6|604.2|603.5|0
1656320190000|2022-06-27 08:56:30||603.8||603.8||603.8||603.8|0
1656320220000|2022-06-27 08:57:00|604.3|603.9|604.3|603.8|604.3|604|604.3|603.8|931
1656320230000|2022-06-27 08:57:10||604||604||604||604|0
1656320260000|2022-06-27 08:57:40|604.2|603.8|604.9|604.2|604.9|604.2|604.1|603.8|5058
1656320270000|2022-06-27 08:57:50|604.8|604.3|604.8|604.3|604.8|604.3|604.8|604.3|0
1656320320000|2022-06-27 08:58:40||604.4||604.3||604.4||604.3|0
1656320350000|2022-06-27 08:59:10|604.7||604.7||604.7||604.7||0
1656320380000|2022-06-27 08:59:40|604.6||604.6||604.6||604.6||0
1656320390000|2022-06-27 08:59:50|604.7|604.4|604.8|604.3|604.8|604.4|604.7|604.3|442
1656320400000|2022-06-27 09:00:00|604.7|604.4|604.8|604.3|604.8|604.4|604.7|604.3|0
1656320410000|2022-06-27 09:00:10||604.4||604.4||604.4||604.4|0
1656320430000|2022-06-27 09:00:30||604.5||604.4||604.5||604.4|590
1656320440000|2022-06-27 09:00:40||604.5||604.5||604.6||604.5|0
1656320450000|2022-06-27 09:00:50|604.9|604.6|604.9|604.5|605.1|604.9|604.7|604.5|1737
1656320470000|2022-06-27 09:01:10|604.8||604.9||604.9||604.8||400
1656320500000|2022-06-27 09:01:40|||||||||100
1656320510000|2022-06-27 09:01:50|605|604.6|605.5|605|605.5|605|605|604.6|1712
1656320520000|2022-06-27 09:02:00||605.1||605.1||605.1||605.1|0
1656320530000|2022-06-27 09:02:10|605.4|605.2|605.3|604.7|605.5|605.2|605.3|604.7|1241
1656320540000|2022-06-27 09:02:20|605.2|604.6|605.2|604.5|605.2|604.6|605.2|604.5|0
1656320550000|2022-06-27 09:02:30|605.1|604.3|605|604.4|605.1|604.4|604.8|604.3|1600
1656320580000|2022-06-27 09:03:00|605.1|604.5|605.3|604.7|605.3|604.7|605.1|604.5|0
1656320590000|2022-06-27 09:03:10|605.2|604.8|605.3|604.8|605.3|604.8|605.2|604.8|0
1656320600000|2022-06-27 09:03:20|605.2|604.6|605.3|604.9|605.3|604.9|605.1|604.6|4200
1656320620000|2022-06-27 09:03:40||605||605||605||605|0
1656320640000|2022-06-27 09:04:00|605.2|604.9|605.1|604.6|605.3|605.1|605.1|604.6|5922
1656320650000|2022-06-27 09:04:10||604.5||604.7||604.7||604.5|0
1656320660000|2022-06-27 09:04:20|605|604.5|604.4|603.8|605|604.5|604.4|603.7|692
1656320670000|2022-06-27 09:04:30|604.5|603.9|604.5|603.9|604.5|603.9|604.5|603.9|0
1656320680000|2022-06-27 09:04:40|604.6|604|604.3|604|604.6|604.1|604.3|603.6|3471
1656320690000|2022-06-27 09:04:50|604.2|603.7|604|603.6|604.2|603.7|603.9|603.2|222
1656320740000|2022-06-27 09:05:40|603.9|603.5|603.5|602.7|603.9|603.5|603.5|602.7|1042
1656320750000|2022-06-27 09:05:50|603.6|602.8|603.7|603.3|603.7|603.3|603.6|602.8|85
1656320760000|2022-06-27 09:06:00|603.9|603.2|604|603.4|604.1|604|603.9|603.2|536
1656320770000|2022-06-27 09:06:10|603.9|603.2|603.9|603.2|603.9|603.2|603.9|603.2|0
1656320790000|2022-06-27 09:06:30|604|603.6|603.7|603.2|604|603.6|603.7|603.1|337
1656320800000|2022-06-27 09:06:40||603.3||603.3||603.3||603.3|0
1656320820000|2022-06-27 09:07:00|603.6|603|603.5|602.8|603.7|603|603.5|602.8|724
1656320830000|2022-06-27 09:07:10||602.9||603||603||602.9|0
1656320840000|2022-06-27 09:07:20|603.4|602.9|603.2|602.6|603.4|602.9|603.1|602.5|338
1656320850000|2022-06-27 09:07:30|603.1|602.5|603.1|602.5|603.1|602.5|603.1|602.5|0
1656320860000|2022-06-27 09:07:40|603||603||603||603||0
1656320870000|2022-06-27 09:07:50|602.8|602.3|602.8|602.3|602.8|602.3|602.8|602.2|0
1656320880000|2022-06-27 09:08:00|602.7|602.1|603.5|602.8|603.5|603|602.6|602.1|5874
1656320890000|2022-06-27 09:08:10|603.4|602.9|603.7|603|603.7|603|603.4|602.9|0
1656320900000|2022-06-27 09:08:20|603.8|603.1|604.1|603.3|604.1|603.3|603.8|603.1|0
1656320910000|2022-06-27 09:08:30|604.2|603.4|604.3|603.6|604.3|603.6|604.2|603.4|0
1656320930000|2022-06-27 09:08:50|604.2||604.2||604.2||604.2||0
1656320940000|2022-06-27 09:09:00|604.1|603.5|604.1|603.4|604.1|603.5|604.1|603.4|0
1656320950000|2022-06-27 09:09:10|604.2|603.5|604.2|603.5|604.2|603.5|604.2|603.5|0
1656320970000|2022-06-27 09:09:30|604.3|603.6|604.4|603.6|604.4|603.6|604.3|603.6|0
1656320980000|2022-06-27 09:09:40|604.3|603.5|603.6|603.1|604.3|603.5|603.6|603.1|1116
1656320990000|2022-06-27 09:09:50|603.5|602.9|603.6|602.8|603.6|602.9|603.4|602.7|0
1656321000000|2022-06-27 09:10:00||602.9||603||603||602.9|50
1656321030000|2022-06-27 09:10:30|603.7|603.1|603.6|603|603.7|603.1|603.6|603|0
1656321040000|2022-06-27 09:10:40|603.5|602.8|603.2|602.5|603.5|602.8|603.2|602.5|1506
1656321050000|2022-06-27 09:10:50||602.4||602.4||602.4||602.4|0
1656321060000|2022-06-27 09:11:00||602.5||602.5||602.5||602.5|0
1656321080000|2022-06-27 09:11:20|603.1|602.6|603.1|602.5|603.1|602.6|603|602.5|894
1656321090000|2022-06-27 09:11:30|603|602.6|603.2|602.5|603.2|602.7|602.8|602.5|2705
1656321100000|2022-06-27 09:11:40|603.1||603.1||603.1||603.1||0
1656321110000|2022-06-27 09:11:50|603.2||603.2||603.2||603.2||0
1656321120000|2022-06-27 09:12:00|603.3|602.6|603.6|602.9|603.6|602.9|603.3|602.6|0
1656321130000|2022-06-27 09:12:10|603.7|603|603.8|603.1|603.8|603.2|603.7|603|0
1656321140000|2022-06-27 09:12:20||603.2||603.2||603.2||603.2|0
1656321150000|2022-06-27 09:12:30||603.3||603.3||603.3||603.3|0
1656321160000|2022-06-27 09:12:40|603.9|603.4|603.8|603.3|604.3|603.6|603.6|603.3|4066
1656321190000|2022-06-27 09:13:10|603.9|603.4|604.1|603.4|604.2|603.8|603.9|603.3|676
1656321210000|2022-06-27 09:13:30|604|603.5|604.2|603.5|604.2|603.5|604|603.5|0
1656321220000|2022-06-27 09:13:40|604.3|603.6|604.7|603.9|604.7|603.9|604.3|603.6|0
1656321230000|2022-06-27 09:13:50|604.6||604.6||604.6||604.6||0
1656321270000|2022-06-27 09:14:30|604.7||604.7||604.7||604.7||0
1656321280000|2022-06-27 09:14:40|604.6|603.7|604.5|604|604.6|604|604.1|603.5|358
1656321320000|2022-06-27 09:15:20|604.4|603.9|603.8|603.1|604.4|603.9|603.8|603.1|120
1656321330000|2022-06-27 09:15:30|603.7|603|603.4|602.7|603.7|603|603.4|602.7|0
1656321340000|2022-06-27 09:15:40|603.5||603.5||603.5||603.5||0
1656321350000|2022-06-27 09:15:50||602.9||602.9||602.9||602.9|0
1656321360000|2022-06-27 09:16:00|603.4|602.7|603.1|602.4|603.4|602.7|603|602.3|1586
1656321400000|2022-06-27 09:16:40||602.5||602.5||602.5||602.5|0
1656321420000|2022-06-27 09:17:00||602.6||602.8||602.8||602.6|0
1656321450000|2022-06-27 09:17:30|603.2|602.9|603.3|603|603.3|603|603.2|602.9|1000
1656321460000|2022-06-27 09:17:40|603.2|602.9|603|602.5|603.2|603|602.9|602.4|552
1656321480000|2022-06-27 09:18:00|603.1||603.1||603.1||603.1||0
1656321490000|2022-06-27 09:18:10|603||602.9||603||602.9||0
1656321500000|2022-06-27 09:18:20|603||603.1||603.1||603||0
1656321510000|2022-06-27 09:18:30||602.6||602.5||602.6||602.5|0
1656321520000|2022-06-27 09:18:40|603||603||603||603||0
1656321530000|2022-06-27 09:18:50|602.9||602.9||602.9||602.9||0
1656321540000|2022-06-27 09:19:00|602.8|602.3|602.7|602.1|602.8|602.3|602.5|602|304
1656321550000|2022-06-27 09:19:10|602.6|602|602.5|602|602.6|602|602.5|602|378
1656321560000|2022-06-27 09:19:20|602.4|601.8|602.1|601.4|602.4|601.8|602.1|601.4|1061
1656321570000|2022-06-27 09:19:30||601.6||601.6||601.6||601.6|0
1656321610000|2022-06-27 09:20:10|602.2|602|601.9|601.6|602.2|602|601.9|601.6|5000
1656321630000|2022-06-27 09:20:30|602|601.7|602.5|601.9|602.5|601.9|602|601.7|1853
1656321640000|2022-06-27 09:20:40|602.6|602|602.8|602.4|603.1|602.4|602.6|602|0
1656321660000|2022-06-27 09:21:00|602.7||602.7||602.7||602.7||0
1656321680000|2022-06-27 09:21:20|602.6|602.3|602.6|602.3|602.6|602.3|602.6|602.3|200
1656321690000|2022-06-27 09:21:30|602.5|601.5|601.1|600.7|602.5|601.5|601.1|600.7|24901
1656321720000|2022-06-27 09:22:00|601.3|600.8|601.3|600.9|601.3|601|601.1|600.8|658
1656321730000|2022-06-27 09:22:10|601.5|601|601.3|601|601.5|601.1|601.3|601|1174
1656321740000|2022-06-27 09:22:20|601.2|600.9|601.2|600.7|601.2|600.9|601.1|600.7|913
1656321750000|2022-06-27 09:22:30|601.1||601.1||601.1||601.1||0
1656321760000|2022-06-27 09:22:40|601.2||601.1||601.2||601.1||0
1656321780000|2022-06-27 09:23:00|601||601.1||601.1||601||0
1656321790000|2022-06-27 09:23:10|601|600.4|600.8|600.4|601|600.4|600.8|600.1|678
1656321800000|2022-06-27 09:23:20|600.9|600.5|600.8|600.5|601|600.7|600.8|600.4|1451
1656321810000|2022-06-27 09:23:30|601|600.6|601.1|600.7|601.3|601|601|600.6|1498
1656321820000|2022-06-27 09:23:40|601|600.5|601.1|600.7|601.1|600.7|600.9|600.4|791
1656321830000|2022-06-27 09:23:50|601|600.5|601|600.4|601.1|600.5|600.9|600.4|175
1656321840000|2022-06-27 09:24:00|600.9|600.5|601.1|600.6|601.1|600.6|600.9|600.5|0
1656321850000|2022-06-27 09:24:10||600.5||600.6||600.6||600.5|0
1656321860000|2022-06-27 09:24:20|601||601||601||601||0
1656321870000|2022-06-27 09:24:30|601.1|600.5|601.1|600.7|601.1|600.7|601|600.5|800
1656321890000|2022-06-27 09:24:50||600.6||600.7||600.7||600.6|0
1656321910000|2022-06-27 09:25:10|601|600.8|601.1|600.7|601.1|600.8|600.9|600.7|1149
1656321920000|2022-06-27 09:25:20|601|600.5|600.7|600.4|601|600.5|600.7|600.4|249
1656321930000|2022-06-27 09:25:30|600.6|600.1|600.6|600.1|600.6|600.2|600.5|600.1|2168
1656321940000|2022-06-27 09:25:40|600.5|600|600.4|600.1|600.5|600.2|600.2|600|6472
1656321960000|2022-06-27 09:26:00|600.5|600.2|600.8|600.1|600.8|600.3|600.5|600.1|465
1656322000000|2022-06-27 09:26:40||600.2||600.2||600.2||600.2|0
1656322020000|2022-06-27 09:27:00|600.9|600.3|601|600.4|601.3|600.6|600.9|600.2|0
1656322030000|2022-06-27 09:27:10|600.9|600.2|600.7|600.4|600.9|600.4|600.7|600.1|1086
1656322040000|2022-06-27 09:27:20|600.6|600.1|600.6|600.1|600.6|600.4|600.5|600.1|880
1656322050000|2022-06-27 09:27:30|600.5||600.7||600.7||600.5||0
1656322060000|2022-06-27 09:27:40||600.2||600.1||600.2||600.1|0
1656322070000|2022-06-27 09:27:50|600.6|600.2|600.1|600|600.6|600.3|600.1|599.7|22971
1656322080000|2022-06-27 09:28:00|600.2|600.1|600.1|599.5|600.6|600.1|600.1|599.5|1727
1656322090000|2022-06-27 09:28:10|600|599.4|600|599.2|600|599.4|600|599.2|0
1656322100000|2022-06-27 09:28:20|599.9||599.8||599.9||599.8||0
1656322110000|2022-06-27 09:28:30|599.7|599.8|600|599.5|600|599.8|599.6|599.3|18602
1656322130000|2022-06-27 09:28:50|600.1|599.6|600.1|599.8|600.1|599.8|600.1|599.6|179
1656322140000|2022-06-27 09:29:00|600.2|599.9|600.3|599.9|600.5|600|600.2|599.8|96
1656322150000|2022-06-27 09:29:10|600.2|599.7|600.1|599.6|600.2|599.7|600.1|599.6|191
1656322160000|2022-06-27 09:29:20|600.2|599.8|600.1|599.8|600.3|599.8|600.1|599.8|0
1656322170000|2022-06-27 09:29:30|600.2|600.1|600.5|600.2|600.9|600.3|600.2|600.1|791
1656322180000|2022-06-27 09:29:40|600.4|600.1|600.6|600.1|600.6|600.1|600.4|600.1|1046
1656322190000|2022-06-27 09:29:50|600.5||600.5||600.5||600.5||0
1656322200000|2022-06-27 09:30:00|600.4|599.9|601.4|600.7|601.5|600.7|600.2|599.8|16138
1656322210000|2022-06-27 09:30:10|601.3|600.8|601|600.5|601.3|600.8|600.9|600.5|2211
1656322220000|2022-06-27 09:30:20|600.9|600.6|600.9|600.5|600.9|600.6|600.8|600.5|422
1656322230000|2022-06-27 09:30:30|600.8|600.4|600.8|600.5|600.8|600.6|600.6|600.3|2086
1656322240000|2022-06-27 09:30:40|600.9|600.6|601|600.6|601|600.7|600.9|600.6|96
1656322250000|2022-06-27 09:30:50|600.9|600.5|600.9|600.4|600.9|600.5|600.9|600.4|756
1656322260000|2022-06-27 09:31:00|601|600.5|601|600.6|601|600.6|601|600.5|0
1656322280000|2022-06-27 09:31:20|600.9||601||601||600.9||0
1656322290000|2022-06-27 09:31:30|600.9||601||601||600.9||0
1656322310000|2022-06-27 09:31:50|600.9||600.9||600.9||600.9||0
1656322320000|2022-06-27 09:32:00|601||601||601||601||0
1656322330000|2022-06-27 09:32:10|600.9|600.4|600.8|600.4|600.9|600.4|600.5|600.4|877
1656322340000|2022-06-27 09:32:20|600.6|600.5|600.1|599.6|600.9|600.5|600.1|599.6|3722
1656322350000|2022-06-27 09:32:30||599.7||599.7||599.7||599.7|0
1656322360000|2022-06-27 09:32:40|600.3|599.8|600.3|599.8|600.5|600.1|600.3|599.8|2646
1656322370000|2022-06-27 09:32:50|600.2||600.2||600.2||600.2||0
1656322380000|2022-06-27 09:33:00||599.9||599.8||599.9||599.8|0
1656322400000|2022-06-27 09:33:20|600.1|599.7|599.7|599.2|600.1|599.7|599.6|599|1374
1656322410000|2022-06-27 09:33:30|599.6|599.1|599.6|599.2|599.6|599.2|599.6|599|0
1656322420000|2022-06-27 09:33:40|599.7|599.4|599.7|599.4|599.7|599.5|599.5|599.4|1831
1656322460000|2022-06-27 09:34:20|599.6|599.1|599.4|599|599.6|599.4|599.4|599|643
1656322580000|2022-06-27 09:36:20|599.3|598.8|598.8|598.5|599.3|599|598.8|598.3|1811
1656322590000|2022-06-27 09:36:30||598.4||598.4||598.4||598.4|0
1656322600000|2022-06-27 09:36:40||598.5||598.5||598.5||598.5|0
1656322610000|2022-06-27 09:36:50|598.7|598.2|598.7|598.2|598.7|598.5|598.6|598.2|705
1656322620000|2022-06-27 09:37:00|598.8|598.4|599|598.6|599.2|598.7|598.8|598.4|96
1656322630000|2022-06-27 09:37:10||598.5||598.4||598.5||598.4|0
1656322640000|2022-06-27 09:37:20||598.5||598.5||598.5||598.5|0
1656322660000|2022-06-27 09:37:40|599.1|598.6|599.2|598.6|599.2|598.8|599|598.5|647
1656322670000|2022-06-27 09:37:50||598.7||598.7||598.7||598.7|0
1656322700000|2022-06-27 09:38:20|599.1||599.1||599.1||599.1||0
1656322720000|2022-06-27 09:38:40|599.2|599.1|599.1|598.7|599.2|599.1|599.1|598.7|3218
1656322740000|2022-06-27 09:39:00|599.2|598.8|598.9|598.4|599.4|599|598.9|598.4|710
1656322750000|2022-06-27 09:39:10|598.8|598.2|598.4|598|598.8|598.2|598.3|598|1053
1656322760000|2022-06-27 09:39:20|598.5|598.1|599.6|599.1|600.2|599.6|598.5|598.1|28347
1656322770000|2022-06-27 09:39:30||599.2||599.2||599.2||599.2|0
1656322780000|2022-06-27 09:39:40|599.5|599.1|599.3|598.8|599.5|599.1|599.3|598.8|3033
1656322790000|2022-06-27 09:39:50|599.2|598.9|599.4|598.8|599.5|599|599.2|598.8|507
1656322800000|2022-06-27 09:40:00|599.2||599.3||599.4||599.2||0
1656322810000|2022-06-27 09:40:10|599.2|598.7|599.1|598.8|599.3|598.8|599.1|598.7|2000
1656322820000|2022-06-27 09:40:20|599.2|598.7|598.8|598.5|599.3|598.7|598.8|598.5|599
1656322830000|2022-06-27 09:40:30|598.7|598.2|598.6|598.3|598.7|598.3|598.5|598|1639
1656322840000|2022-06-27 09:40:40|598.7|598.2|598.4|598|598.7|598.2|598.4|598|721
1656322850000|2022-06-27 09:40:50|598.3||598.3||598.4||598.3||1512
1656322860000|2022-06-27 09:41:00|598.4||598.4||598.4||598.4||0
1656322880000|2022-06-27 09:41:20|598.3|597.8|597.9|597.6|598.3|597.8|597.8|597.6|1178
1656322890000|2022-06-27 09:41:30|598|597.7|597.6|597.1|598|597.8|597.4|597|8502
1656322910000|2022-06-27 09:41:50|597.7|597.2|597.8|597.3|597.8|597.4|597.7|597.2|279
1656322930000|2022-06-27 09:42:10|597.7|597.4|597.7|597.4|597.7|597.4|597.7|597.4|0
1656322940000|2022-06-27 09:42:20|597.8|597.5|598.5|597.9|598.5|597.9|597.8|597.5|341
1656322980000|2022-06-27 09:43:00|598.6|598|598.8|598.4|599.1|598.5|598.6|598|1366
1656323000000|2022-06-27 09:43:20|598.9|598.5|599.5|598.8|599.5|598.8|598.9|598.5|100
1656323020000|2022-06-27 09:43:40|599.6|598.9|600|599.7|600|599.7|599.6|598.9|1247
1656323030000|2022-06-27 09:43:50|599.9|599.6|600|599.7|600|599.7|599.9|599.6|421
1656323040000|2022-06-27 09:44:00|599.9|599.8|600.6|600|600.7|600|599.9|599.8|109
1656323060000|2022-06-27 09:44:20||600.1||600.1||600.1||600.1|0
1656323080000|2022-06-27 09:44:40|600.5|600|600.5|599.9|600.5|600|600.1|599.8|1266
1656323090000|2022-06-27 09:44:50|600.6|600|600.6|600|600.6|600|600.6|600|0
1656323140000|2022-06-27 09:45:40|600.7|600.1|600.7|600.1|600.7|600.1|600.7|600.1|0
1656323160000|2022-06-27 09:46:00||600.2||600.4||600.4||600.2|0
1656323170000|2022-06-27 09:46:10|601|600.5|601|600.4|601.1|600.5|601|600.4|5000
1656323210000|2022-06-27 09:46:50|601.1|600.5|601.1|600.5|601.1|600.5|601|600.5|0
1656323220000|2022-06-27 09:47:00|601.2|600.6|602.4|601.8|602.4|601.8|601.2|600.6|6319
1656323230000|2022-06-27 09:47:10|602.5||602.5||602.5||602.5||0
1656323240000|2022-06-27 09:47:20||601.9||601.9||601.9||601.9|0
1656323250000|2022-06-27 09:47:30|602.4|601.8|602|601.5|602.4|601.8|601.6|601.1|7813
1656323310000|2022-06-27 09:48:30|601.9|601.4|602|601.5|602|601.5|601.9|601.3|0
1656323340000|2022-06-27 09:49:00||601.6||601.6||601.6||601.6|0
1656323410000|2022-06-27 09:50:10|||||||||17
1656323430000|2022-06-27 09:50:30|602.1|601.7|601.6|601|602.2|601.9|601.3|600.7|8574
1656323440000|2022-06-27 09:50:40|601.5|600.9|601.3|600.6|601.5|600.9|601.2|600.6|0
1656323450000|2022-06-27 09:50:50|601.2||601.3||601.4||601.2||0
1656323470000|2022-06-27 09:51:10||600.9||600.9||600.9||600.9|0
1656323530000|2022-06-27 09:52:10|601.5|601|602.2|601.5|602.2|601.5|601.4|600.9|3955
1656323540000|2022-06-27 09:52:20|602.3|601.6|602.3|602|602.4|602|602.3|601.6|0
1656323550000|2022-06-27 09:52:30|602.2|601.7|602.3|601.6|602.3|601.7|602.1|601.6|411
1656323570000|2022-06-27 09:52:50|602.4|601.7|602.8|602.1|602.9|602.1|602.3|601.7|1731
1656323580000|2022-06-27 09:53:00||602.2||602.2||602.2||602.2|0
1656323590000|2022-06-27 09:53:10|602.7||602.7||602.7||602.7||0
1656323600000|2022-06-27 09:53:20|602.6|602|602.5|601.8|602.6|602|602.4|601.8|336
1656323610000|2022-06-27 09:53:30|602.4|601.7|602.4|601.7|602.4|601.7|602.4|601.7|0
1656323630000|2022-06-27 09:53:50||601.8||601.8||601.8||601.8|0
1656323660000|2022-06-27 09:54:20|602.5|601.9|603.3|602.8|603.4|602.8|602.5|601.9|1072
1656323670000|2022-06-27 09:54:30|603.4|602.9|603.7|603.2|603.8|603.2|603.4|602.9|70
1656323680000|2022-06-27 09:54:40|603.6|603|603.3|602.9|603.6|603|603|602.9|5446
1656323690000|2022-06-27 09:54:50|603.4|602.7|603.1|602.7|603.5|602.7|603.1|602.7|427
1656323710000|2022-06-27 09:55:10|603|602.6|602.5|602.1|603|602.6|602.4|601.8|1872
1656323720000|2022-06-27 09:55:20|602.4|601.9|601.9|601.3|602.4|601.9|601.9|601.3|452
1656323730000|2022-06-27 09:55:30|601.8|601.1|601.8|601.1|601.8|601.1|601.8|601.1|0
1656323750000|2022-06-27 09:55:50|601.9|601.2|602.2|601.7|602.3|601.7|601.9|601.2|375
1656323760000|2022-06-27 09:56:00|602.3||602.3||602.3||602.3||0
1656323770000|2022-06-27 09:56:10|602.4|601.8|602.5|601.8|602.6|601.8|602.4|601.8|0
1656323780000|2022-06-27 09:56:20|602.6|601.9|602.8|602.1|602.9|602.2|602.6|601.9|2694
1656323790000|2022-06-27 09:56:30|602.7|602|602.7|602|602.7|602|602.7|602|0
1656323800000|2022-06-27 09:56:40|602.6|602.1|602.2|601.7|602.6|602.1|602.2|601.7|0
1656323810000|2022-06-27 09:56:50|602.1||602.1||602.1||602.1||0
1656323820000|2022-06-27 09:57:00|602.2|601.8|602.5|602|602.5|602|602.1|601.7|2203
1656323860000|2022-06-27 09:57:40|602.6|602.1|603.2|602.6|603.3|602.7|602.6|602.1|3126
1656323870000|2022-06-27 09:57:50|603.1|602.7|602.8|602.3|603.1|602.7|602.8|602.3|2303
1656323880000|2022-06-27 09:58:00||602.4||602.4||602.4||602.4|10
1656323900000|2022-06-27 09:58:20|602.7|602.3|602.7|602.1|602.7|602.3|602.1|601.7|1427
1656323910000|2022-06-27 09:58:30||602.2||602.2||602.2||602.2|0
1656323920000|2022-06-27 09:58:40||602.3||602.4||602.4||602.3|0
1656323930000|2022-06-27 09:58:50|602.8|602.5|603|602.4|603.2|602.8|602.8|602.4|1842
1656323940000|2022-06-27 09:59:00|603.1|602.5|603.1|602.5|603.1|602.5|603.1|602.5|0
1656323950000|2022-06-27 09:59:10|603.2|602.6|603.2|602.6|603.3|602.6|603.2|602.6|0
1656323960000|2022-06-27 09:59:20|603.1||603||603.1||603||0
1656323970000|2022-06-27 09:59:30|602.9|602.3|602.7|602.3|602.9|602.3|602.6|602.3|415
1656323980000|2022-06-27 09:59:40|602.8|602.4|603|602.4|603|602.4|602.8|602.4|0
1656323990000|2022-06-27 09:59:50|602.9|602.3|602.7|602.3|602.9|602.3|602.7|602.3|0
1656324000000|2022-06-27 10:00:00|602.8|602.4|602.9|602.5|602.9|602.5|602.5|602|1758
1656324020000|2022-06-27 10:00:20|602.8|602.4|602.5|602.1|602.8|602.5|602.5|602.1|964
1656324030000|2022-06-27 10:00:30|602.6||602.5||602.6||602.5||0
1656324040000|2022-06-27 10:00:40|||||||||10
1656324050000|2022-06-27 10:00:50|602.4|601.9|602.2|601.7|602.4|601.9|602.2|601.7|545
1656324060000|2022-06-27 10:01:00|602.1|601.5|601.9|601.5|602.1|601.5|601.7|601.2|614
1656324070000|2022-06-27 10:01:10||601.6||601.5||601.6||601.5|519
1656324090000|2022-06-27 10:01:30|601.8||601.9||601.9||601.7||0
1656324100000|2022-06-27 10:01:40||601.6||601.5||601.6||601.5|1300
1656324170000|2022-06-27 10:02:50|601.8|601.3|601.5|600.9|601.8|601.3|601.5|600.9|669
1656324180000|2022-06-27 10:03:00|601.4|601|601.5|601|601.5|601|601.4|601|0
1656324200000|2022-06-27 10:03:20|601.4||601.4||601.4||601.4||0
1656324220000|2022-06-27 10:03:40|601.3|600.9|601.2|600.9|601.3|600.9|601|600.9|389
1656324230000|2022-06-27 10:03:50|601.3||601.3||601.3||601.3||0
1656324240000|2022-06-27 10:04:00|601.4|601|601.6|601|601.9|601.4|601.4|601|2533
1656324250000|2022-06-27 10:04:10|601.7||601.7||601.7||601.7||0
1656324260000|2022-06-27 10:04:20|601.8|601.1|601.8|601.1|601.8|601.1|601.8|601.1|0
1656324270000|2022-06-27 10:04:30|601.9||601.9||601.9||601.9||0
1656324280000|2022-06-27 10:04:40|601.8|601|601.7|601.1|601.8|601.1|601.7|601|500
1656324290000|2022-06-27 10:04:50|601.8|601|601.7|601|601.9|601|601.5|601|756
1656324300000|2022-06-27 10:05:00|601.6|600.9|601.5|600.9|601.6|600.9|601.5|600.9|0
1656324310000|2022-06-27 10:05:10|601.4|600.7|601.2|600.6|601.4|600.7|601|600.5|1246
1656324320000|2022-06-27 10:05:20|601.3||601.2||601.3||601.2||0
1656324340000|2022-06-27 10:05:40|601.1|600.4|600.8|600.2|601.1|600.4|600.8|600.2|378
1656324350000|2022-06-27 10:05:50|600.9|600.3|600.8|600.2|600.9|600.3|600.8|600.2|0
1656324360000|2022-06-27 10:06:00|600.9||600.9||600.9||600.8||0
1656324370000|2022-06-27 10:06:10|600.8|600.1|600.6|600.1|600.8|600.1|600.6|600.1|0
1656324380000|2022-06-27 10:06:20|600.5||600.7||600.7||600.4||0
1656324390000|2022-06-27 10:06:30||600.2||600.2||600.2||600.2|0
1656324400000|2022-06-27 10:06:40|600.6|600.3|600.7|600.3|600.7|600.4|600.6|600.3|0
1656324420000|2022-06-27 10:07:00|600.6|600.1|600.7|600.1|600.7|600.1|600.6|600.1|756
1656324430000|2022-06-27 10:07:10||600.2||600.2||600.2||600.2|0
1656324460000|2022-06-27 10:07:40|600.6|600.1|600.6|600.1|600.6|600.1|600.6|600.1|0
1656324470000|2022-06-27 10:07:50|600.5|599.9|600.3|599.9|600.5|599.9|600.2|599.6|199
1656324480000|2022-06-27 10:08:00|600.4||600.1||600.4||600.1||0
1656324490000|2022-06-27 10:08:10|600|599.7|599.9|599.4|600|599.7|599.9|599.3|274
1656324500000|2022-06-27 10:08:20|599.8||599.9||599.9||599.8||0
1656324510000|2022-06-27 10:08:30||599.6||599.6||599.6||599.6|0
1656324520000|2022-06-27 10:08:40|599.8|599.4|599.8|599.4|599.8|599.6|599.7|599.1|6640
1656324530000|2022-06-27 10:08:50|599.9|599.5|600|599.5|600|599.5|599.9|599.5|0
1656324590000|2022-06-27 10:09:50||599.6||599.6||599.6||599.6|0
1656324620000|2022-06-27 10:10:20|599.9|599.3|599.7|599.3|599.9|599.3|599.6|599.2|209
1656324630000|2022-06-27 10:10:30|599.6|599.1|599.7|599.1|599.7|599.3|599.6|599|500
1656324640000|2022-06-27 10:10:40||599.2||599.2||599.2||599.2|0
1656324650000|2022-06-27 10:10:50|599.8|599.3|600|599.5|600|599.7|599.8|599.3|644
1656324660000|2022-06-27 10:11:00||599.6||599.5||599.6||599.5|0
1656324680000|2022-06-27 10:11:20|599.9|599.6|600|599.5|600|599.6|599.9|599.5|735
1656324700000|2022-06-27 10:11:40||599.4||599.3||599.4||599.3|0
1656324710000|2022-06-27 10:11:50|599.9|599.4|599.6|599|599.9|599.4|599.6|599|0
1656324720000|2022-06-27 10:12:00|599.5|599.1|599.6|599.1|599.6|599.1|599.3|599.1|1334
1656324730000|2022-06-27 10:12:10|599.7|599.2|599.7|599.2|599.8|599.2|599.7|599.2|0
1656324740000|2022-06-27 10:12:20|599.6|599.1|599.8|599.3|599.8|599.3|599.6|599|935
1656324750000|2022-06-27 10:12:30||599.4||599.4||599.4||599.4|50
1656324760000|2022-06-27 10:12:40|599.9|599.5|600|599.5|600.2|599.5|599.9|599.5|464
1656324770000|2022-06-27 10:12:50||599.4||599.4||599.4||599.4|0
1656324780000|2022-06-27 10:13:00|600.1||600.1||600.1||600.1||0
1656324800000|2022-06-27 10:13:20|600||600||600||600||0
1656324850000|2022-06-27 10:14:10|600.1|599.5|600.2|599.5|600.2|599.5|600.1|599.4|0
1656324860000|2022-06-27 10:14:20|600.3|599.6|600.4|599.9|600.5|600.1|600|599.6|6892
1656324870000|2022-06-27 10:14:30|600.3||600.3||600.3||600.3||0
1656324880000|2022-06-27 10:14:40|600.4||600.4||600.4||600.4||0
1656324900000|2022-06-27 10:15:00|600.5|600|600.6|600.1|600.6|600.1|600.5|600|5
1656324910000|2022-06-27 10:15:10|600.5|600|600.2|599.9|600.5|600.1|600.2|599.9|1890
1656324920000|2022-06-27 10:15:20|600.3|599.8|600.4|600|600.4|600|600.3|599.7|0
1656324930000|2022-06-27 10:15:30|600.5|600.1|600.5|600.1|600.5|600.1|600.5|600.1|75
1656324940000|2022-06-27 10:15:40|600.4|600|600.5|600.2|600.5|600.2|600.4|599.8|200
1656324950000|2022-06-27 10:15:50|600.4|600|600.5|600.2|600.5|600.2|600.4|600|1291
1656324960000|2022-06-27 10:16:00||600.3||600.3||600.3||600.3|0
1656324990000|2022-06-27 10:16:30|600.4|600.2|600.5|600.3|600.5|600.3|600.4|600.2|537
1656325000000|2022-06-27 10:16:40|600.4|600.2|600.4|600.2|600.4|600.2|600.4|600.2|87
1656325010000|2022-06-27 10:16:50|600.3|599.9|600.1|599.6|600.3|599.9|600.1|599.6|217
1656325020000|2022-06-27 10:17:00|600|599.5|600|599.5|600|599.6|599.7|599.3|1022
1656325040000|2022-06-27 10:17:20|600.1|599.6|600.1|599.6|600.1|599.6|600.1|599.6|0
1656325050000|2022-06-27 10:17:30||599.7||599.8||599.8||599.7|0
1656325070000|2022-06-27 10:17:50|600.2|599.9|600.2|599.9|600.2|600|600.2|599.9|2103
1656325090000|2022-06-27 10:18:10|600.3|600|600.4|600|600.5|600|600.3|600|121
1656325110000|2022-06-27 10:18:30||600.1||600.1||600.1||600.1|0
1656325120000|2022-06-27 10:18:40|600.5|600.2|600.8|600.3|600.8|600.3|600.5|600.2|435
1656325140000|2022-06-27 10:19:00|600.9|600.4|601.5|600.9|601.5|600.9|600.9|600.4|770
1656325150000|2022-06-27 10:19:10||601||601.1||601.1||601|0
1656325160000|2022-06-27 10:19:20|601.4|601|601.4|601|601.4|601|601.4|601|0
1656325170000|2022-06-27 10:19:30|601.3||601.3||601.3||601.3||0
1656325190000|2022-06-27 10:19:50|601.4|601.1|601.7|601.1|601.7|601.1|601.4|601.1|0
1656325210000|2022-06-27 10:20:10|601.6||601.5||601.6||601.5||0
1656325240000|2022-06-27 10:20:40|601.4|600.9|600.9|600.4|601.4|600.9|600.9|600.4|2035
1656325250000|2022-06-27 10:20:50|600.8|600.3|600.8|600.2|600.8|600.3|600.8|600.2|0
1656325300000|2022-06-27 10:21:40|600.7|600.3|600.8|600.3|600.8|600.3|600.7|600.3|0
1656325320000|2022-06-27 10:22:00|600.7||600.8||600.8||600.7||0
1656325360000|2022-06-27 10:22:40|600.9|600.4|600.7|600.3|600.9|600.4|600.6|600.3|84
1656325370000|2022-06-27 10:22:50|600.8|600.4|601.5|601.1|601.7|601.1|600.8|600.4|1557
1656325380000|2022-06-27 10:23:00|601.4|601|601.6|601|601.6|601|601.1|601|842
1656325390000|2022-06-27 10:23:10|601.5||601.5||601.5||601.5||0
1656325400000|2022-06-27 10:23:20|601.4|600.7|601.7|601.1|601.7|601.1|601.2|600.7|2040
1656325410000|2022-06-27 10:23:30|601.5||601.5||601.5||601.5||0
1656325420000|2022-06-27 10:23:40||601.2||601.2||601.3||601.2|80
1656325450000|2022-06-27 10:24:10|601.4|601|600.7|600.1|601.4|601.1|600.7|600.1|211
1656325480000|2022-06-27 10:24:40|600.8|600.2|601.1|600.6|601.1|600.6|600.8|600.2|615
1656325490000|2022-06-27 10:24:50|601||601||601||601||0
1656325510000|2022-06-27 10:25:10|601.1||601.1||601.1||601.1||0
1656325520000|2022-06-27 10:25:20|601.2|600.7|601.3|600.8|601.3|600.8|601.2|600.7|0
1656325530000|2022-06-27 10:25:30|601.4||601.4||601.4||601.4||0
1656325540000|2022-06-27 10:25:40|601.5|600.9|601.5|600.9|601.5|600.9|601.5|600.9|0
1656325560000|2022-06-27 10:26:00|601.6|601|601.4|600.9|601.7|601|601.4|600.9|0
1656325600000|2022-06-27 10:26:40|601.3||601.3||601.3||601.3||0
1656325630000|2022-06-27 10:27:10|601.2|600.8|600.9|600.3|601.2|600.8|600.8|600.3|530
1656325640000|2022-06-27 10:27:20|600.8|600.5|600.3|599.7|600.8|600.5|599.5|599|4225
1656325650000|2022-06-27 10:27:30|600.4|599.8|600.5|599.8|600.5|599.8|600.4|599.8|0
1656325670000|2022-06-27 10:27:50|600.6|599.9|600.9|600.2|601|600.5|600.6|599.9|709
1656325700000|2022-06-27 10:28:20|600.8|600.3|600.6|599.9|600.8|600.3|600.3|599.8|723
1656325710000|2022-06-27 10:28:30|600.5|600|600.5|600|600.5|600|600.5|600|600
1656325720000|2022-06-27 10:28:40|600.6|600.1|600.8|600.1|600.8|600.1|600.6|600.1|0
1656325750000|2022-06-27 10:29:10|600.7|600.2|600.1|599.6|600.7|600.2|599.9|599.4|5582
1656325760000|2022-06-27 10:29:20|600|599.5|600|599.4|600|599.5|600|599.4|0
1656325770000|2022-06-27 10:29:30|599.9|599.3|600.1|599.4|600.1|599.4|599.9|599.3|1112
1656325780000|2022-06-27 10:29:40|600.2|599.5|600.1|599.7|600.2|599.7|600.1|599.5|0
1656325790000|2022-06-27 10:29:50|600.2|599.8|600.2|599.7|600.2|599.8|600.2|599.7|180
1656325810000|2022-06-27 10:30:10|600.1|599.6|600.1|599.6|600.1|599.6|600.1|599.5|0
1656325820000|2022-06-27 10:30:20|600.2|599.7|600.2|599.7|600.2|599.7|600.2|599.7|0
1656325830000|2022-06-27 10:30:30|600.1|599.5|599.8|599.1|600.1|599.5|599.8|599.1|585
1656325840000|2022-06-27 10:30:40|599.9|599.2|599.9|599.2|599.9|599.2|599.9|599.2|0
1656325860000|2022-06-27 10:31:00|600|599.3|600.7|599.9|600.7|600.2|600|599.3|2336
1656325870000|2022-06-27 10:31:10|600.6||600.5||600.6||600.5||0
1656325880000|2022-06-27 10:31:20|600.4||600.4||600.4||600.4||0
1656325910000|2022-06-27 10:31:50|600.3||600.3||600.3||600.3||0
1656325920000|2022-06-27 10:32:00||600||599.9||600||599.9|0
1656325940000|2022-06-27 10:32:20|600.2|600|600.2|599.9|600.2|600.1|600.2|599.9|0
1656325950000|2022-06-27 10:32:30|600.3|600|600.5|599.9|600.5|600.1|600.3|599.9|165
1656325980000|2022-06-27 10:33:00|600.4|600|600.5|600.1|600.5|600.3|600.3|600|1662
1656326000000|2022-06-27 10:33:20||600||600||600||600|0
1656326010000|2022-06-27 10:33:30|600.4||600.2||600.5||600.2||0
1656326020000|2022-06-27 10:33:40|600.3|599.9|600|599.5|600.3|599.9|599.8|599.2|2834
1656326040000|2022-06-27 10:34:00|599.9|599.4|600.1|599.5|600.3|599.9|599.9|599.4|1655
1656326050000|2022-06-27 10:34:10||599.4||599.5||599.5||599.4|0
1656326060000|2022-06-27 10:34:20|600.2|599.6|600.5|600|600.5|600|600.2|599.6|0
1656326070000|2022-06-27 10:34:30|600.4|600.1|600.4|600.1|600.5|600.2|600.4|600.1|0
1656326080000|2022-06-27 10:34:40||600||599.9||600||599.9|0
1656326090000|2022-06-27 10:34:50|600.3|599.8|600.3|599.8|600.3|599.8|600.3|599.8|0
1656326100000|2022-06-27 10:35:00|600.2|599.7|600.8|600.2|600.8|600.3|600.2|599.7|403
1656326110000|2022-06-27 10:35:10||600.1||600.1||600.1||600.1|0
1656326120000|2022-06-27 10:35:20|600.7|600.5|600.4|600.1|600.7|600.5|600.4|600.1|1174
1656326160000|2022-06-27 10:36:00|600.3||600.3||600.3||600.3||0
1656326180000|2022-06-27 10:36:20|600.2|599.9|600.2|599.8|600.2|599.9|600.2|599.8|451
1656326210000|2022-06-27 10:36:50||599.7||599.7||599.7||599.7|25
1656326220000|2022-06-27 10:37:00|600|599.6|599.9|599.4|600|599.6|599.9|599.4|0
1656326230000|2022-06-27 10:37:10||599.2||599.4||599.4||599.2|0
1656326240000|2022-06-27 10:37:20|600.4|599.5|600.4|600|600.6|600|600.3|599.5|20451
1656326250000|2022-06-27 10:37:30|600.5|600.1|599.8|599.5|600.5|600.1|599.8|599.5|2772
1656326280000|2022-06-27 10:38:00|599.9|599.6|600.4|599.8|600.5|599.8|599.9|599.6|797
1656326290000|2022-06-27 10:38:10|600.5|600|600.3|599.6|600.5|600|600.2|599.6|168
1656326300000|2022-06-27 10:38:20||599.8||599.8||599.8||599.8|0
1656326310000|2022-06-27 10:38:30|600.2|599.7|600|599.5|600.2|599.7|600|599.5|655
1656326320000|2022-06-27 10:38:40|599.8||599.8||599.8||599.8||0
1656326330000|2022-06-27 10:38:50|599.9|599.6|600|599.6|600.1|599.6|599.9|599.6|255
1656326340000|2022-06-27 10:39:00|599.9|599.5|600|599.7|600|599.7|599.9|599.5|589
1656326350000|2022-06-27 10:39:10|600.1|599.8|600.5|600|600.5|600|600.1|599.8|617
1656326360000|2022-06-27 10:39:20|600.6|600.1|600.6|600.1|600.6|600.1|600.6|600.1|0
1656326370000|2022-06-27 10:39:30|600.7|600.2|600.9|600.4|600.9|600.4|600.7|600.2|0
1656326400000|2022-06-27 10:40:00|600.8|600.3|600.6|600|600.8|600.3|600.5|600|1232
1656326420000|2022-06-27 10:40:20|600.5|599.9|600.5|600|600.5|600|600.5|599.9|0
1656326430000|2022-06-27 10:40:30|600.4|599.9|600.2|599.7|600.4|599.9|600.2|599.7|100
1656326440000|2022-06-27 10:40:40|600.1||600.1||600.1||600.1||0
1656326470000|2022-06-27 10:41:10|600|599.6|600|599.5|600.1|599.6|599.9|599.4|474
1656326480000|2022-06-27 10:41:20|600.1|599.4|599.9|599.4|600.1|599.4|599.9|599.4|0
1656326490000|2022-06-27 10:41:30|600|599.5|600.1|599.4|600.1|599.7|599.9|599.4|888
1656326510000|2022-06-27 10:41:50|600|599.3|600|599.3|600|599.3|600|599.2|0
1656326520000|2022-06-27 10:42:00|599.9|599.2|599.9|599.2|599.9|599.2|599.9|599.1|0
1656326540000|2022-06-27 10:42:20|599.8|599.3|599.9|599.3|599.9|599.3|599.8|599.3|0
1656326550000|2022-06-27 10:42:30|600.1|599.4|600.1|599.7|600.2|599.8|600|599.4|3200
1656326560000|2022-06-27 10:42:40|600.2|600|600.8|600.3|600.8|600.3|600.2|599.7|5062
1656326620000|2022-06-27 10:43:40|600.7||600.7||600.7||600.7||200
1656326630000|2022-06-27 10:43:50|600.5||600.5||600.5||600.5||0
1656326660000|2022-06-27 10:44:20|600.6|600.4|600.7|600.4|600.9|600.4|600.6|600.3|230
1656326670000|2022-06-27 10:44:30||600.5||600.5||600.5||600.5|0
1656326680000|2022-06-27 10:44:40|600.8|600.6|601.5|600.8|601.5|600.8|600.8|600.6|828
1656326700000|2022-06-27 10:45:00|601.4|601.5|601.9|601.3|601.9|601.5|601.4|600.9|12118
1656326720000|2022-06-27 10:45:20|602|601.4|602.2|601.6|602.3|601.6|602|601.4|0
1656326750000|2022-06-27 10:45:50|602|601.5|601.5|601.1|602|601.5|601.3|601.1|3307
1656326760000|2022-06-27 10:46:00|601.4|601|601.4|601|601.4|601|601.4|601|0
1656326770000|2022-06-27 10:46:10|601.3||601.3||601.3||601.3||0
1656326790000|2022-06-27 10:46:30|601.2||601.2||601.2||601.2||0
1656326800000|2022-06-27 10:46:40|601.1|600.9|601|600.7|601.1|600.9|601|600.7|220
1656326830000|2022-06-27 10:47:10|600.9|600.6|600.7|600.1|600.9|600.7|600.7|600.1|1367
1656326840000|2022-06-27 10:47:20|600.6|600|600.5|600|600.6|600|600.5|599.9|0
1656326850000|2022-06-27 10:47:30|600.6|600.1|601.2|600.6|601.3|600.6|600.6|600.1|1057
1656326880000|2022-06-27 10:48:00|601.3|600.7|601.6|601.1|601.7|601.1|601.2|600.7|0
1656326910000|2022-06-27 10:48:30|601.5||601.5||601.5||601.5||0
1656326930000|2022-06-27 10:48:50|601.4|601|601.1|600.7|601.4|601|601.1|600.7|1319
1656326960000|2022-06-27 10:49:20|601.2|600.8|601.7|601.2|601.7|601.2|601.2|600.8|1611
1656327000000|2022-06-27 10:50:00|601.6|601.3|601.9|601.6|601.9|601.8|601.6|601.3|30295
1656327010000|2022-06-27 10:50:10|601.8|601.5|601.6|601.2|601.8|601.5|601.5|601.2|1855
1656327020000|2022-06-27 10:50:20|601.5|601.1|601.4|601.2|601.5|601.2|601.2|600.9|5790
1656327030000|2022-06-27 10:50:30|601.3|601.1|601.1|600.6|601.3|601.1|601.1|600.6|485
1656327040000|2022-06-27 10:50:40|601.2|600.7|601.4|600.9|601.4|601.1|601.2|600.7|764
1656327050000|2022-06-27 10:50:50||600.8||600.8||600.8||600.8|0
1656327070000|2022-06-27 10:51:10|601.5|601.4|601.4|600.9|601.5|601.4|601.4|600.9|1700
1656327080000|2022-06-27 10:51:20||600.8||600.8||600.8||600.7|0
1656327100000|2022-06-27 10:51:40|601.6|600.9|601.6|601|601.6|601|601.6|600.9|3000
1656327110000|2022-06-27 10:51:50||601.1||601.1||601.1||601.1|0
1656327120000|2022-06-27 10:52:00|601.7|601.2|602.3|601.4|602.3|601.4|601.7|601.2|73
1656327130000|2022-06-27 10:52:10||601.5||601.5||601.5||601.5|0
1656327140000|2022-06-27 10:52:20||601.6||601.8||601.8||601.6|0
1656327150000|2022-06-27 10:52:30|602.1||602.1||602.1||602.1||0
1656327180000|2022-06-27 10:53:00|602|601.7|601.8|601.5|602|601.7|601.8|601.5|702
1656327220000|2022-06-27 10:53:40|602|601.6|601.8|601.5|602|601.8|601.8|601.5|517
1656327290000|2022-06-27 10:54:50|601.7||601.7||601.7||601.7||0
1656327340000|2022-06-27 10:55:40|601.6|601.4|601.6|601.4|601.6|601.4|601.6|601.3|1126
1656327370000|2022-06-27 10:56:10|601.7|601.5|601.8|601.4|601.8|601.6|601.7|601.4|2110
1656327380000|2022-06-27 10:56:20|601.9|601.5|602.4|601.9|602.7|601.9|601.8|601.5|1487
1656327390000|2022-06-27 10:56:30|602.5|602|602.6|602.2|602.7|602.2|602.4|602|894
1656327400000|2022-06-27 10:56:40|602.8|602.3|602.9|602.4|602.9|602.4|602.8|602.3|0
1656327410000|2022-06-27 10:56:50|602.6|602.6|602.6|602.2|602.6|602.6|602.5|602.2|885
1656327420000|2022-06-27 10:57:00|602.5|602.1|602.6|602.2|602.6|602.2|602.3|602.1|1162
1656327490000|2022-06-27 10:58:10|602.8|602.3|603.1|602.6|603.3|602.6|602.8|602.3|85
1656327540000|2022-06-27 10:59:00|602.8||602.8||602.8||602.8||0
1656327570000|2022-06-27 10:59:30|602.9||602.9||602.9||602.9||0
1656327730000|2022-06-27 11:02:10|603.1|602.2|603|602.4|603.7|602.4|602.9|602.2|4462
1656327750000|2022-06-27 11:02:30||602.5||602.6||602.6||602.5|0
1656327790000|2022-06-27 11:03:10|603.1|602.7|604|603.3|604|603.3|603.1|602.7|1815
1656327810000|2022-06-27 11:03:30|603.9|603.2|603.6|603.3|603.9|603.3|603.4|603|2158
1656327930000|2022-06-27 11:05:30|603.8|603.4|604.1|603.6|604.2|603.7|603.8|603.4|3120
1656327940000|2022-06-27 11:05:40|604.2||604.2||604.2||604.2||0
1656327950000|2022-06-27 11:05:50|604.3||604.3||604.3||604.3||0
1656327960000|2022-06-27 11:06:00|604.5|603.7|605|604.3|605|604.4|604.4|603.7|15000
1656327970000|2022-06-27 11:06:10||604.4||604.5||604.5||604.4|0
1656327980000|2022-06-27 11:06:20|605.2|604.6|605.8|605.3|606|605.3|605.2|604.6|873
1656328000000|2022-06-27 11:06:40|605.7|605.2|605.4|605|605.7|605.3|605.3|605|1990
1656328010000|2022-06-27 11:06:50|605.3|604.9|605.2|604.6|605.3|604.9|605.2|604.6|680
1656328020000|2022-06-27 11:07:00|605.1|604.5|605.1|604.5|605.1|604.5|605.1|604.5|0
1656328030000|2022-06-27 11:07:10|605||604.9||605||604.9||0
1656328050000|2022-06-27 11:07:30|605|604.4|604.7|604.2|605|604.5|604.6|604.2|1692
1656328070000|2022-06-27 11:07:50|604.8|604.3|605|604.6|605.1|604.6|604.8|604.3|1230
1656328080000|2022-06-27 11:08:00|605.1||605.2||605.2||605.1||0
1656328090000|2022-06-27 11:08:10||604.7||604.7||604.7||604.7|0
1656328100000|2022-06-27 11:08:20|605.1||605.1||605.1||605||0
1656328110000|2022-06-27 11:08:30|605.2||605.2||605.2||605.2||0
1656328120000|2022-06-27 11:08:40|605.1||605.1||605.1||605.1||0
1656328130000|2022-06-27 11:08:50|605.2||605.2||605.2||605.2||0
1656328150000|2022-06-27 11:09:10|605.3|604.8|605.9|605.2|606|605.2|605.3|604.8|1263
1656328160000|2022-06-27 11:09:20|605.7|605.3|606.6|605.9|606.6|605.9|605.7|605.3|711
1656328180000|2022-06-27 11:09:40|606.8|606|606.8|606.1|606.8|606.1|606.7|606|0
1656328200000|2022-06-27 11:10:00|607|606.2|607|606.3|607|606.3|607|606.2|0
1656328210000|2022-06-27 11:10:10|606.9||606.9||606.9||606.9||0
1656328220000|2022-06-27 11:10:20|606.8|606.2|606.5|605.9|606.8|606.2|606.2|605.9|2412
1656328230000|2022-06-27 11:10:30|606.6|606|606.6|606|606.6|606|606.5|606|0
1656328240000|2022-06-27 11:10:40|606.5|605.9|606.5|605.9|606.5|605.9|606.5|605.9|0
1656328260000|2022-06-27 11:11:00|606.4|605.8|606.1|605.6|606.4|605.8|606|605.6|1000
1656328270000|2022-06-27 11:11:10||605.5||605.5||605.5||605.5|0
1656328280000|2022-06-27 11:11:20|606.2|605.6|606.5|605.9|606.5|605.9|606.1|605.6|300
1656328290000|2022-06-27 11:11:30|606.6||606.5||606.6||606.5||0
1656328300000|2022-06-27 11:11:40|606.4|605.8|606.3|605.9|606.4|605.9|606.3|605.8|0
1656328310000|2022-06-27 11:11:50|606.4||606.4||606.5||606.3||0
1656328320000|2022-06-27 11:12:00|606.5||606.5||606.6||606.5||0
1656328340000|2022-06-27 11:12:20|606.6|606|606.7|606.1|606.8|606.1|606.6|606|0
1656328350000|2022-06-27 11:12:30|606.6||606.6||606.6||606.6||0
1656328370000|2022-06-27 11:12:50|606.7||606.8||606.8||606.7||0
1656328380000|2022-06-27 11:13:00|606.9|606.2|606.9|606.2|606.9|606.2|606.9|606.2|0
1656328400000|2022-06-27 11:13:20|607|606.3|607.1|606.4|607.2|606.4|607|606.3|0
1656328410000|2022-06-27 11:13:30|607||607||607||607||0
1656328440000|2022-06-27 11:14:00|606.9||606.8||606.9||606.8||0
1656328450000|2022-06-27 11:14:10|606.7|606.3|606.4|605.9|606.7|606.3|606.4|605.9|1675
1656328470000|2022-06-27 11:14:30|606.3|605.5|606.4|606.1|606.4|606.2|606.1|605.4|11498
1656328480000|2022-06-27 11:14:40|606.5|606.2|607.1|606.4|607.1|606.4|606.5|606.2|1416
1656328500000|2022-06-27 11:15:00|607.2|606.5|607.2|606.5|607.2|606.5|607.2|606.4|0
1656328510000|2022-06-27 11:15:10|607.3|606.6|607.3|606.7|607.4|606.7|607.2|606.6|0
1656328520000|2022-06-27 11:15:20|607.4|606.8|607.5|606.9|607.6|606.9|607.4|606.8|0
1656328530000|2022-06-27 11:15:30|607.6|607|607.3|606.9|607.7|607.1|607.2|606.8|3067
1656328540000|2022-06-27 11:15:40|607.2||607.2||607.2||607.2||0
1656328550000|2022-06-27 11:15:50|607.1|606.8|606.6|606.1|607.1|606.8|606.6|606|1802
1656328560000|2022-06-27 11:16:00|606.7|606.2|606.7|606.3|606.7|606.3|606.7|606.2|200
1656328580000|2022-06-27 11:16:20|606.8|606.4|607|606.4|607|606.4|606.8|606.4|0
1656328610000|2022-06-27 11:16:50|606.9|606.3|606.8|606.3|606.9|606.3|606.8|606.3|0
1656328620000|2022-06-27 11:17:00|606.7|606.2|606.6|606|606.7|606.2|606.5|606|105
1656328630000|2022-06-27 11:17:10|606.5|605.9|606.4|605.8|606.5|605.9|606.3|605.8|0
1656328640000|2022-06-27 11:17:20|606.2|605.7|606.2|605.7|606.2|605.7|606.2|605.7|0
1656328660000|2022-06-27 11:17:40|606.1|605.6|606.1|605.5|606.1|605.6|606.1|605.5|0
1656328690000|2022-06-27 11:18:10||605.6||605.6||605.6||605.6|0
1656328700000|2022-06-27 11:18:20|606.2||606.2||606.2||606.2||0
1656328710000|2022-06-27 11:18:30|606.3|605.7|606.4|605.9|606.4|605.9|606.3|605.7|0
1656328720000|2022-06-27 11:18:40|606.5|606|606.5|606|606.5|606|606.5|606|0
1656328730000|2022-06-27 11:18:50|606.4|605.9|606.4|605.9|606.4|606|606.3|605.9|506
1656328740000|2022-06-27 11:19:00|606.3||606.2||606.3||606.2||0
1656328750000|2022-06-27 11:19:10|606.1|605.8|606.2|605.8|606.2|605.8|606.1|605.6|1542
1656328760000|2022-06-27 11:19:20||605.7||605.8||605.8||605.6|0
1656328770000|2022-06-27 11:19:30|606.3|605.9|606.6|606|606.6|606|606.3|605.9|0
1656328780000|2022-06-27 11:19:40||606.1||606.1||606.1||606.1|0
1656328840000|2022-06-27 11:20:40|606.7|606.2|607.3|606.9|607.6|607|606.7|606.2|2358
1656328850000|2022-06-27 11:20:50|607.2|606.8|607.3|606.8|607.3|606.8|607|606.8|411
1656328870000|2022-06-27 11:21:10|607.4|606.9|608|607.2|608|607.2|607.4|606.9|0
1656328880000|2022-06-27 11:21:20|607.9|607.3|607.9|607.3|607.9|607.3|607.9|607.3|0
1656328890000|2022-06-27 11:21:30|608|607.4|608.1|607.5|608.2|607.5|608|607.4|0
1656328900000|2022-06-27 11:21:40|608.2|607.6|608.3|607.6|608.4|607.6|608.2|607.6|0
1656328910000|2022-06-27 11:21:50|608.2|607.7|608|607.6|608.2|607.7|607.8|607.6|1483
1656328920000|2022-06-27 11:22:00|607.9|607.5|608|607.5|608.1|607.5|607.8|607.4|375
1656328940000|2022-06-27 11:22:20||607.6||607.7||607.7||607.6|0
1656328950000|2022-06-27 11:22:30||607.6||607.5||607.6||607.5|0
1656328970000|2022-06-27 11:22:50||607.6||607.6||607.6||607.6|0
1656328990000|2022-06-27 11:23:10||607.5||607.5||607.5||607.5|0
1656329000000|2022-06-27 11:23:20|607.9||608||608||607.9||0
1656329010000|2022-06-27 11:23:30|607.9||607.9||607.9||607.9||17
1656329020000|2022-06-27 11:23:40|607.8|607.4|607.6|607.3|607.8|607.4|607.5|607|1619
1656329030000|2022-06-27 11:23:50|607.5|607.2|607.3|606.7|607.5|607.2|607.3|606.7|411
1656329040000|2022-06-27 11:24:00|607.4|606.8|607.3|606.8|607.4|606.8|607.2|606.8|0
1656329050000|2022-06-27 11:24:10|607.2|606.7|607|606.4|607.2|606.7|607|606.4|0
1656329060000|2022-06-27 11:24:20||606.5||606.5||606.5||606.5|0
1656329110000|2022-06-27 11:25:10|606.9||606.8||606.9||606.8||0
1656329120000|2022-06-27 11:25:20|606.9||606.8||606.9||606.8||0
1656329130000|2022-06-27 11:25:30|606.7|606.4|606.8|606.2|606.8|606.4|606.7|606.2|924
1656329160000|2022-06-27 11:26:00|606.7||606.8||606.8||606.6||0
1656329170000|2022-06-27 11:26:10|606.9|606.3|607|606.6|607|606.6|606.9|606.3|706
1656329180000|2022-06-27 11:26:20|606.9|606.5|606.9|606.4|606.9|606.5|606.7|606.2|394
1656329190000|2022-06-27 11:26:30|606.8|606.3|606.7|606.1|606.8|606.3|606.6|606.1|3756
1656329220000|2022-06-27 11:27:00|606.6|606|606.1|605.6|606.6|606|606|605.4|617
1656329250000|2022-06-27 11:27:30|606|605.5|605.8|605.2|606|605.5|605.8|605.2|15
1656329260000|2022-06-27 11:27:40|605.7|605.1|605.4|605|605.7|605.1|605.4|604.9|1858
1656329270000|2022-06-27 11:27:50|605.3|604.9|605|604.7|605.4|604.9|605|604.7|803
1656329280000|2022-06-27 11:28:00|605.1|604.8|605.4|605|605.4|605|605|604.8|7460
1656329290000|2022-06-27 11:28:10||604.9||605||605||604.9|0
1656329300000|2022-06-27 11:28:20||604.9||605||605||604.8|0
1656329330000|2022-06-27 11:28:50|605.3|604.9|605.4|604.9|605.4|604.9|605|604.7|516
1656329360000|2022-06-27 11:29:20||605||605||605||605|0
1656329390000|2022-06-27 11:29:50|605.3|604.9|605.3|604.9|605.3|604.9|605.2|604.9|515
1656329400000|2022-06-27 11:30:00|605.2|604.8|604.8|604.4|605.2|604.8|604.8|604.4|325
1656329410000|2022-06-27 11:30:10|604.7|604.3|604.4|604.2|604.7|604.3|604.4|604.2|1852
1656329430000|2022-06-27 11:30:30|604.3|604.1|604.3|603.8|604.5|604.1|604.3|603.8|689
1656329440000|2022-06-27 11:30:40||603.7||603.7||603.7||603.6|0
1656329470000|2022-06-27 11:31:10|604.4|603.8|605.1|604.5|605.1|604.5|604.4|603.8|2341
1656329480000|2022-06-27 11:31:20|605||605||605||605||0
1656329500000|2022-06-27 11:31:40|604.9||604.8||604.9||604.8||1420
1656329510000|2022-06-27 11:31:50|604.7|604.6|605.2|604.6|605.2|604.6|604.7|604.5|3221
1656329520000|2022-06-27 11:32:00|605.3|604.7|605.1|604.6|605.4|604.9|605.1|604.6|4252
1656329530000|2022-06-27 11:32:10|605|604.5|604.7|604.2|605|604.5|604.7|604.1|578
1656329560000|2022-06-27 11:32:40|604.8|604.3|605.1|604.5|605.1|604.5|604.8|604.3|0
1656329570000|2022-06-27 11:32:50|605.2|604.6|605.1|604.6|605.2|604.6|605.1|604.6|0
1656329580000|2022-06-27 11:33:00|605.2|604.7|605.2|604.7|605.4|604.7|605.2|604.7|0
1656329590000|2022-06-27 11:33:10|605.3|604.8|605.4|604.9|605.4|604.9|605.3|604.8|500
1656329600000|2022-06-27 11:33:20|605.3|604.8|605.2|604.7|605.3|604.8|605.2|604.7|0
1656329630000|2022-06-27 11:33:50|605.3||605.3||605.3||605.3||0
1656329640000|2022-06-27 11:34:00|605.4|604.8|605.4|605.1|605.4|605.3|605.4|604.8|10339
1656329650000|2022-06-27 11:34:10||605.2||605.2||605.2||605.1|0
1656329660000|2022-06-27 11:34:20|605.3|605.1|605.4|605.1|605.4|605.1|605.3|605.1|340
1656329680000|2022-06-27 11:34:40||605.2||605.1||605.2||605.1|1557
1656329690000|2022-06-27 11:34:50|605.5|605.2|605.8|605.3|605.8|605.3|605.5|605.2|13685
1656329720000|2022-06-27 11:35:20||605.4||605.5||605.5||605.4|0
1656329730000|2022-06-27 11:35:30|605.5|605.4|606.4|606|606.4|606|605.5|605.4|10141
1656329750000|2022-06-27 11:35:50|606.2||606.2||606.2||606.2||0
1656329760000|2022-06-27 11:36:00|606.1|605.9|606|605.4|606.1|605.9|605.9|605.4|3020
1656329770000|2022-06-27 11:36:10|605.9||605.6||605.9||605.6||0
1656329880000|2022-06-27 11:38:00|605.7|605.5|605.8|605.4|606.4|605.8|605.7|605.4|1459
1656329890000|2022-06-27 11:38:10|605.9||605.8||605.9||605.8||0
1656329900000|2022-06-27 11:38:20|605.7|605.3|605.5|605.2|605.7|605.3|605.5|605.2|1059
1656329960000|2022-06-27 11:39:20|605.6||605.6||605.7||605.6||0
1656329970000|2022-06-27 11:39:30|605.5||605.5||605.5||605.5||0
1656329990000|2022-06-27 11:39:50|605.4|605.1|605.2|604.9|605.4|605.1|605.2|604.9|1984
1656330000000|2022-06-27 11:40:00|605.3||605.2||605.4||605.2||0
1656330010000|2022-06-27 11:40:10|605.1|604.8|604.8|604.3|605.1|604.8|604.8|604.2|1554
1656330040000|2022-06-27 11:40:40|604.7|604.2|604.2|603.6|604.7|604.2|604.2|603.6|828
1656330080000|2022-06-27 11:41:20|604.3|603.7|604.4|604|604.6|604|604.3|603.7|894
1656330100000|2022-06-27 11:41:40|604.5|604.1|605.1|604.5|605.2|604.6|604.5|604.1|1017
1656330140000|2022-06-27 11:42:20|605.2|604.6|605|604.8|605.4|604.9|605|604.6|400
1656330150000|2022-06-27 11:42:30|604.9|604.7|605.3|604.8|605.3|605|604.9|604.7|847
1656330190000|2022-06-27 11:43:10|605.2|604.9|605.3|604.8|605.3|604.9|605.2|604.8|0
1656330200000|2022-06-27 11:43:20|605.1||605.3||605.3||605.1||0
1656330240000|2022-06-27 11:44:00|605.2||605.2||605.2||605.2||0
1656330270000|2022-06-27 11:44:30||604.9||604.8||605.1||604.8|309
1656330290000|2022-06-27 11:44:50|605.1|604.9|605|604.6|605.1|605|605|604.6|943
1656330300000|2022-06-27 11:45:00|604.9|604.5|605.2|604.7|605.2|604.7|604.9|604.5|394
1656330350000|2022-06-27 11:45:50||604.8||604.9||604.9||604.8|0
1656330400000|2022-06-27 11:46:40||604.8||604.9||604.9||604.8|0
1656330440000|2022-06-27 11:47:20|605.1|604.8|605.7|605.3|605.8|605.3|605|604.6|4209
1656330450000|2022-06-27 11:47:30|605.8||605.9||605.9||605.8||0
1656330470000|2022-06-27 11:47:50|605.8||605.8||605.8||605.6||0
1656330480000|2022-06-27 11:48:00|605.7||605.7||605.7||605.7||0
1656330520000|2022-06-27 11:48:40|605.8||605.8||605.8||605.8||0
1656330560000|2022-06-27 11:49:20|605.9|605.4|606.3|606|606.5|606|605.9|605.4|5773
1656330570000|2022-06-27 11:49:30|606.5|606.1|606.6|606.1|606.6|606.1|606.5|606.1|570
1656330580000|2022-06-27 11:49:40|606.7||606.7||606.7||606.7||0
1656330590000|2022-06-27 11:49:50|606.6||606.6||606.6||606.6||0
1656330610000|2022-06-27 11:50:10|606.5|606|606.5|606|606.5|606|606.1|605.8|3672
1656330620000|2022-06-27 11:50:20|606.6||606.5||606.6||606.5||0
1656330630000|2022-06-27 11:50:30|606.4|605.9|606.4|605.9|606.5|605.9|606.3|605.8|0
1656330640000|2022-06-27 11:50:40|606.5||606.4||606.5||606.4||0
1656330650000|2022-06-27 11:50:50|606.3|605.8|606.3|605.8|606.4|605.8|606.3|605.8|0
1656330660000|2022-06-27 11:51:00|606.4|605.9|606.2|605.7|606.5|605.9|606.2|605.7|0
1656330670000|2022-06-27 11:51:10|606.1|605.6|606.1|605.6|606.2|605.6|606.1|605.6|0
1656330680000|2022-06-27 11:51:20|606|605.5|605.7|605.1|606|605.5|605.7|605.1|0
1656330700000|2022-06-27 11:51:40|605.6|605|605.6|605|605.6|605|605.5|605|0
1656330710000|2022-06-27 11:51:50|605.5||605.6||605.6||605.5||0
1656330720000|2022-06-27 11:52:00|605.5|605.2|605.6|605.2|605.6|605.2|605.5|605.2|0
1656330730000|2022-06-27 11:52:10|605.7|604.8|605.5|605.1|605.7|605.1|604.9|604.8|10000
1656330740000|2022-06-27 11:52:20|605.4||605.4||605.4||605.4||0
1656330750000|2022-06-27 11:52:30|605.3|605|605.4|605|605.4|605|605.3|605|1399
1656330780000|2022-06-27 11:53:00|605.3|604.9|605.1|604.7|605.3|604.9|604.9|604.4|1006
1656330790000|2022-06-27 11:53:10|605.2|604.8|605.4|604.9|605.4|604.9|605.2|604.8|200
1656330800000|2022-06-27 11:53:20|605.5|605|605.4|604.9|605.7|605.2|605.4|604.9|1611
1656330810000|2022-06-27 11:53:30|605.5|605|605.5|605|605.5|605|605.5|605|0
1656330820000|2022-06-27 11:53:40|605.4||605.3||605.4||605.3||0
1656330840000|2022-06-27 11:54:00|605.2||605.2||605.2||605.2||750
1656330860000|2022-06-27 11:54:20|605.3||605.3||605.3||605.3||100
1656330870000|2022-06-27 11:54:30||605.1||605.1||605.1||605.1|0
1656330880000|2022-06-27 11:54:40|605.2|604.9|605.2|604.8|605.2|604.9|605|604.6|278
1656330900000|2022-06-27 11:55:00|605.1|604.6|605.2|604.7|605.2|604.7|605.1|604.6|0
1656330910000|2022-06-27 11:55:10|605.1|604.6|605.1|604.6|605.1|604.6|605.1|604.6|0
1656330930000|2022-06-27 11:55:30|604.6|604.5|605.2|604.6|605.2|604.6|604.6|604.4|10000
1656330950000|2022-06-27 11:55:50|605.1||605||605.1||605||0
1656330960000|2022-06-27 11:56:00|605.1||605.1||605.1||605.1||0
1656330970000|2022-06-27 11:56:10|605||605||605||605||0
1656330980000|2022-06-27 11:56:20|604.9|604.4|604.6|604.3|604.9|604.4|604.6|604.2|4
1656331020000|2022-06-27 11:57:00|604.7||604.5||604.8||604.5||0
1656331040000|2022-06-27 11:57:20|||||||||321
1656331100000|2022-06-27 11:58:20|604.6|604.4|604.7|604.3|604.8|604.5|604.4|604.2|2504
1656331120000|2022-06-27 11:58:40|604.6|604.4|604.7|604.4|604.7|604.4|604.6|604.4|710
1656331140000|2022-06-27 11:59:00|604.8|604.5|605.5|605|605.5|605|604.8|604.5|1061
1656331150000|2022-06-27 11:59:10|605.4||605.4||605.4||605.4||0
1656331160000|2022-06-27 11:59:20|605.3|604.9|605.2|604.8|605.3|604.9|605.1|604.8|59
1656331200000|2022-06-27 12:00:00|605.1|604.9|605.4|604.8|605.4|604.9|605.1|604.8|0
1656331210000|2022-06-27 12:00:10|605.3|604.6|605.2|604.7|605.3|604.7|605.2|604.6|0
1656331230000|2022-06-27 12:00:30|605.3|604.8|605.4|604.8|605.4|604.8|605.3|604.8|0
1656331240000|2022-06-27 12:00:40|605.5|604.9|605.4|604.9|605.5|604.9|605.4|604.9|0
1656331250000|2022-06-27 12:00:50|605.5|605|605.6|605.2|605.9|605.5|605.5|605|496
1656331260000|2022-06-27 12:01:00|605.7||605.7||605.7||605.7||0
1656331300000|2022-06-27 12:01:40|605.8|605.3|606.1|605.5|606.2|605.5|605.8|605.3|0
1656331320000|2022-06-27 12:02:00|606||606||606||606||0
1656331330000|2022-06-27 12:02:10|606.1||606.1||606.1||606.1||0
1656331340000|2022-06-27 12:02:20||605.6||605.6||605.6||605.6|0
1656331390000|2022-06-27 12:03:10|606|605.4|605.7|605.3|606|605.4|605.7|605.3|410
1656331400000|2022-06-27 12:03:20|605.6|605.2|605.2|604.7|605.6|605.3|605.2|604.7|1689
1656331450000|2022-06-27 12:04:10||604.8||604.7||604.8||604.6|0
1656331480000|2022-06-27 12:04:40||604.9||604.9||604.9||604.9|0
1656331490000|2022-06-27 12:04:50|605.1||605.1||605.2||605.1||190
1656331520000|2022-06-27 12:05:20|605|604.7|605|604.6|605|604.7|605|604.6|725
1656331540000|2022-06-27 12:05:40|605.1|604.7|605.6|605|605.6|605.1|605.1|604.7|1270
1656331550000|2022-06-27 12:05:50|605.7|605.1|605.7|605.1|605.7|605.2|605.6|605.1|0
1656331570000|2022-06-27 12:06:10|605.8|605.2|605.9|605.3|606|605.3|605.8|605.2|0
1656331580000|2022-06-27 12:06:20|606|605.4|606.1|605.5|606.2|605.5|606|605.4|0
1656331590000|2022-06-27 12:06:30|606||606.1||606.1||606||0
1656331600000|2022-06-27 12:06:40|606.2|605.6|606.1|605.7|606.2|605.8|606.1|605.6|1072
1656331610000|2022-06-27 12:06:50|606|605.6|606|605.6|606|605.6|606|605.6|0
1656331630000|2022-06-27 12:07:10|605.9||606||606||605.8||0
1656331640000|2022-06-27 12:07:20|605.9||605.9||605.9||605.9||0
1656331670000|2022-06-27 12:07:50|606|605.7|606.7|606.1|606.8|606.1|606|605.7|750
1656331680000|2022-06-27 12:08:00|606.8|606.2|606.9|606.4|606.9|606.4|606.8|606.2|1180
1656331720000|2022-06-27 12:08:40|606.8|606.5|607|606.5|607|606.5|606.8|606.5|800
1656331730000|2022-06-27 12:08:50|606.9|606.6|607.2|606.6|607.2|606.6|606.9|606.6|0
1656331750000|2022-06-27 12:09:10|607.1|606.5|607.1|606.5|607.1|606.5|607.1|606.5|0
1656331760000|2022-06-27 12:09:20|607|606.4|607|606.4|607|606.4|607|606.4|0
1656331770000|2022-06-27 12:09:30|607.1||607.1||607.1||607.1||0
1656331780000|2022-06-27 12:09:40||606.5||606.5||606.5||606.5|0
1656331800000|2022-06-27 12:10:00|606.7|606.4|606.7|606.4|606.7|606.5|606.6|606.4|762
1656331810000|2022-06-27 12:10:10|606.8|606.5|607.2|606.6|607.2|606.6|606.8|606.5|4000
1656331830000|2022-06-27 12:10:30|607.3|606.7|607.7|607.2|607.7|607.2|607.2|606.7|7955
1656331840000|2022-06-27 12:10:40||607.3||607.3||607.3||607.3|0
1656331850000|2022-06-27 12:10:50||607.2||607.2||607.2||607.2|0
1656331860000|2022-06-27 12:11:00||607.1||607.1||607.1||607.1|0
1656331870000|2022-06-27 12:11:10|607.6||607.6||607.6||607.6||0
1656331880000|2022-06-27 12:11:20|607.5|607|606.9|606.4|607.5|607.1|606.9|606.4|1335
1656331900000|2022-06-27 12:11:40|607|606.5|607.1|606.5|607.1|606.5|607|606.5|0
1656331910000|2022-06-27 12:11:50|607.2|606.6|607.1|606.6|607.2|606.6|607.1|606.6|0
1656331920000|2022-06-27 12:12:00|607|606.5|606.9|606.5|607|606.5|606.9|606.5|0
1656331930000|2022-06-27 12:12:10||606.6||606.6||606.6||606.6|0
1656331940000|2022-06-27 12:12:20|607|606.7|607.2|606.6|607.5|607|607|606.6|1285
1656331950000|2022-06-27 12:12:30|607.1|606.5|606.9|606.5|607.1|606.5|606.9|606.4|0
1656331960000|2022-06-27 12:12:40|607||607.1||607.1||607||0
1656331970000|2022-06-27 12:12:50|607|606.4|607|606.4|607|606.4|606.6|606.2|850
1656331980000|2022-06-27 12:13:00|606.9|606.3|606.4|605.9|606.9|606.3|606.4|605.9|1842
1656331990000|2022-06-27 12:13:10|606.5|606|606.4|605.9|606.5|606|606.4|605.9|22
1656332010000|2022-06-27 12:13:30|606.3|605.8|606.1|605.8|606.3|605.8|606.1|605.7|4
1656332020000|2022-06-27 12:13:40|606.2|605.9|606.7|606.2|606.7|606.2|606.2|605.9|1367
1656332030000|2022-06-27 12:13:50|606.8|606.3|606.8|606.3|606.8|606.3|606.8|606.2|0
1656332040000|2022-06-27 12:14:00|606.9|606.4|607|606.4|607|606.4|606.9|606.4|0
1656332050000|2022-06-27 12:14:10|606.9|606.3|606.7|606.2|606.9|606.3|606.6|606.2|1134
1656332060000|2022-06-27 12:14:20||606.1||606.1||606.1||606.1|0
1656332100000|2022-06-27 12:15:00|606.8|606.4|606.8|606.3|606.8|606.4|606.8|606.2|0
1656332120000|2022-06-27 12:15:20|606.9|606.2|607|606.4|607|606.4|606.9|606.2|0
1656332150000|2022-06-27 12:15:50|607.1|606.5|607.2|606.5|607.3|606.5|607.1|606.5|0
1656332160000|2022-06-27 12:16:00|607.3|606.6|607.4|606.8|607.4|606.8|607.3|606.6|0
1656332210000|2022-06-27 12:16:50|607.3|606.7|607.2|606.6|607.3|606.7|607.2|606.6|0
1656332220000|2022-06-27 12:17:00|607.1|606.8|607.3|606.8|607.3|606.9|606.9|606.8|865
1656332240000|2022-06-27 12:17:20|607.2||607.2||607.3||607.2||2000
1656332260000|2022-06-27 12:17:40|607.1||607.1||607.1||607.1||0
1656332270000|2022-06-27 12:17:50|607.2|606.9|607.3|606.8|607.3|606.9|607.2|606.8|771
1656332280000|2022-06-27 12:18:00|607.2|606.7|607.4|606.8|607.4|606.8|607.1|606.6|2000
1656332290000|2022-06-27 12:18:10|607.5|606.9|607.6|607.1|607.6|607.1|607.5|606.9|0
1656332300000|2022-06-27 12:18:20||607||607.1||607.1||607|0
1656332320000|2022-06-27 12:18:40||607||607||607||607|0
1656332330000|2022-06-27 12:18:50|607.5|606.9|607.5|607|607.5|607|607.3|606.8|0
1656332340000|2022-06-27 12:19:00|607.6|607.1|607.9|607.3|608|607.6|607.6|607.1|840
1656332350000|2022-06-27 12:19:10|607.8|607.2|607.6|607.1|607.8|607.2|607.6|607.1|0
1656332360000|2022-06-27 12:19:20|607.5|607|606.9|606.4|607.5|607|606.9|606.4|1690
1656332380000|2022-06-27 12:19:40|607|607.1|607.2|606.8|607.3|607.1|607|606.6|2815
1656332390000|2022-06-27 12:19:50|607.3||607.3||607.3||607.3||0
1656332410000|2022-06-27 12:20:10|607.4|606.9|607.9|607.2|607.9|607.2|607.4|606.9|521
1656332420000|2022-06-27 12:20:20|607.8||607.8||607.8||607.8||0
1656332430000|2022-06-27 12:20:30|607.7|607.1|607.6|607.2|607.7|607.2|607.6|607|0
1656332490000|2022-06-27 12:21:30|607.5|607|607.4|606.9|607.5|607.1|607.3|606.9|1401
1656332500000|2022-06-27 12:21:40|607.3|607|607.3|606.9|607.3|607|607.3|606.9|0
1656332530000|2022-06-27 12:22:10|607.2|607|607.2|606.8|607.3|607|607.2|606.8|520
1656332550000|2022-06-27 12:22:30||606.9||606.9||606.9||606.9|0
1656332560000|2022-06-27 12:22:40|607.3|607|607.3|606.8|607.6|607|607.3|606.8|411
1656332570000|2022-06-27 12:22:50|607.4|606.9|607.5|606.8|607.6|606.9|607.4|606.8|0
1656332580000|2022-06-27 12:23:00|607.4|606.7|607.3|606.8|607.4|606.8|607|606.5|97
1656332590000|2022-06-27 12:23:10|607.4|606.9|607.4|606.9|607.4|606.9|607.4|606.9|0
1656332600000|2022-06-27 12:23:20|607.5|607|607.5|607.1|607.6|607.1|607.5|607|0
1656332620000|2022-06-27 12:23:40|607.4||607.3||607.4||607.3||0
1656332630000|2022-06-27 12:23:50|607.2|607|607.2|606.7|607.2|607|607.1|606.6|67
1656332640000|2022-06-27 12:24:00||606.8||606.8||606.8||606.8|0
1656332670000|2022-06-27 12:24:30||607||607||607||607|42
1656332680000|2022-06-27 12:24:40|607.1|606.9|607.2|606.7|607.2|606.9|607.1|606.5|526
1656332690000|2022-06-27 12:24:50||606.8||606.9||606.9||606.8|0
1656332700000|2022-06-27 12:25:00||606.8||606.7||606.8||606.7|0
1656332710000|2022-06-27 12:25:10||606.8||606.8||606.8||606.8|0
1656332730000|2022-06-27 12:25:30||606.7||606.7||606.7||606.7|0
1656332760000|2022-06-27 12:26:00|607.1|606.6|607.1|606.6|607.1|606.7|607|606.5|25
1656332770000|2022-06-27 12:26:10|607|606.5|606.8|606.2|607|606.5|606.8|606.2|1126
1656332780000|2022-06-27 12:26:20|606.7|606.1|606.6|606.1|606.7|606.1|606.6|606.1|0
1656332820000|2022-06-27 12:27:00||606.2||606.2||606.2||606.2|0
1656332830000|2022-06-27 12:27:10|606.5|606.1|606.4|605.8|606.6|606.3|606.4|605.8|847
1656332870000|2022-06-27 12:27:50||606.1||606.1||606.1||606.1|0
1656332880000|2022-06-27 12:28:00|606.5|606.2|606.6|606.3|606.8|606.3|606.4|606.2|1198
1656332900000|2022-06-27 12:28:20|606.5||606.5||606.5||606.5||0
1656332930000|2022-06-27 12:28:50|606.4|606.2|606.3|605.8|606.4|606.2|606.3|605.8|266
1656332940000|2022-06-27 12:29:00|606.2||606.2||606.2||606.2||0
1656332950000|2022-06-27 12:29:10||606||606||606||606|0
1656332960000|2022-06-27 12:29:20|606.1|605.9|606.1|605.6|606.1|605.9|606.1|605.6|0
1656332980000|2022-06-27 12:29:40|606|605.5|605.8|605.3|606|605.5|605.8|605.2|378
1656332990000|2022-06-27 12:29:50|605.9|605.2|605.6|605.1|605.9|605.2|605.6|605|0
1656333000000|2022-06-27 12:30:00|605.7|605.2|606|605.4|606|605.4|605.7|605.2|620
1656333010000|2022-06-27 12:30:10|605.9|605.3|605.9|605.3|605.9|605.3|605.9|605.3|0
1656333020000|2022-06-27 12:30:20|605.8|605.1|605.6|605.1|605.9|605.3|605.6|605.1|3636
1656333030000|2022-06-27 12:30:30|605.7|605.2|605.9|605.3|605.9|605.3|605.7|605.2|0
1656333070000|2022-06-27 12:31:10|605.8||605.9||605.9||605.8||0
1656333090000|2022-06-27 12:31:30|605.8|605.5|605.8|605.4|605.8|605.5|605.8|605.4|0
1656333130000|2022-06-27 12:32:10|605.7||605.7||605.8||605.6||756
1656333140000|2022-06-27 12:32:20|605.6|605.3|605.4|605.3|605.6|605.3|605.4|605.3|615
1656333150000|2022-06-27 12:32:30|605.5|605.4|605.8|605.3|605.8|605.4|605.5|605.3|1296
1656333160000|2022-06-27 12:32:40|605.9|605.4|606.2|605.6|606.3|605.6|605.9|605.4|0
1656333170000|2022-06-27 12:32:50||605.7||605.7||605.7||605.7|0
1656333180000|2022-06-27 12:33:00||605.8||605.8||605.8||605.8|0
1656333190000|2022-06-27 12:33:10||605.9||606||606||605.8|0
1656333200000|2022-06-27 12:33:20|606.1||606.2||606.2||606.1||776
1656333260000|2022-06-27 12:34:20|606.1|605.9|606.1|605.8|606.2|605.9|606.1|605.8|638
1656333280000|2022-06-27 12:34:40|606.2|605.9|606.8|606.3|606.8|606.3|606.2|605.9|1509
1656333290000|2022-06-27 12:34:50|606.7|606.2|606.7|606.2|606.7|606.2|606.7|606.1|0
1656333300000|2022-06-27 12:35:00|606.8|606.1|606.7|606.2|606.8|606.2|606.7|606.1|0
1656333310000|2022-06-27 12:35:10|606.8|606.3|606.8|606.3|606.8|606.3|606.8|606.3|0
1656333320000|2022-06-27 12:35:20|606.9|606.4|606.8|606.3|607|606.5|606.8|606.3|0
1656333330000|2022-06-27 12:35:30|606.9|606.4|606.9|606.4|606.9|606.4|606.9|606.4|0
1656333340000|2022-06-27 12:35:40|606.8|606.3|606.8|606.3|606.8|606.3|606.8|606.3|0
1656333350000|2022-06-27 12:35:50|606.9|606.4|606.5|606.1|607|606.6|606.5|606.1|5991
1656333360000|2022-06-27 12:36:00|606.6|606.2|606.2|605.8|606.6|606.2|606.2|605.8|883
1656333380000|2022-06-27 12:36:20||605.7||605.7||605.8||605.7|0
1656333390000|2022-06-27 12:36:30|606.3|605.8|606.3|605.9|606.3|605.9|606.3|605.8|0
1656333400000|2022-06-27 12:36:40|606.4||606.4||606.4||606.4||0
1656333410000|2022-06-27 12:36:50||606||606||606||606|0
1656333420000|2022-06-27 12:37:00|606.5|606.1|606.5|606.1|606.6|606.1|606.4|606.1|411
1656333430000|2022-06-27 12:37:10||606||606||606||606|0
1656333450000|2022-06-27 12:37:30||606.1||606.1||606.1||606.1|0
1656333480000|2022-06-27 12:38:00|606.6|606.2|606.8|606.5|606.9|606.5|606.6|606.2|2176
1656333540000|2022-06-27 12:39:00|606.7||606.8||606.8||606.7||0
1656333590000|2022-06-27 12:39:50|606.9|606.6|606.9|606.5|607|606.7|606.9|606.5|434
1656333610000|2022-06-27 12:40:10|606.8|606.3|606.9|606.4|606.9|606.4|606.8|606.3|4000
1656333630000|2022-06-27 12:40:30|606.8|606.3|606.7|606.5|606.8|606.6|606.6|606.2|1282
1656333680000|2022-06-27 12:41:20|606.8|606.6|606.9|606.6|606.9|606.7|606.8|606.6|1636
1656333690000|2022-06-27 12:41:30|607|606.7|607.3|607|607.3|607|607|606.7|2646
1656333710000|2022-06-27 12:41:50|607.4|607.1|607.7|607.3|607.7|607.3|607.4|607.1|1222
1656333720000|2022-06-27 12:42:00|607.6|607.4|607.6|607.3|607.7|607.4|607.5|607|1474
1656333730000|2022-06-27 12:42:10||607.2||607.3||607.3||607.2|0
1656333740000|2022-06-27 12:42:20||607.2||607.3||607.3||607.1|0
1656333780000|2022-06-27 12:43:00|607.7|607.4|607.8|607.5|607.8|607.5|607.7|607.4|438
1656333800000|2022-06-27 12:43:20|607.9|607.6|608|607.6|608|607.6|607.9|607.6|0
1656333810000|2022-06-27 12:43:30|608.1|607.5|608.2|607.7|608.2|607.7|608.1|607.5|0
1656333820000|2022-06-27 12:43:40|608.1||608||608.1||608||0
1656333830000|2022-06-27 12:43:50|607.9|607.5|607.7|607.6|607.9|607.6|607.7|607.4|1521
1656333840000|2022-06-27 12:44:00|607.8|607.7|608|607.7|608|607.7|607.8|607.7|196
1656333850000|2022-06-27 12:44:10|607.9|607.8|607.9|607.6|607.9|607.8|607.8|607.6|2020
1656333870000|2022-06-27 12:44:30|608||608||608||608||0
1656333890000|2022-06-27 12:44:50|607.9||607.9||607.9||607.9||0
1656333900000|2022-06-27 12:45:00|608|607.7|608|607.6|608|607.7|608|607.6|1000
1656333940000|2022-06-27 12:45:40|607.9|607.5|608|607.6|608|607.6|607.6|607.3|1079
1656333960000|2022-06-27 12:46:00|608.1|607.7|608.1|607.6|608.1|607.7|608.1|607.6|0
1656333990000|2022-06-27 12:46:30|608|607.4|607.6|607.2|608|607.5|607.5|607.1|5854
1656334000000|2022-06-27 12:46:40|607.5|607.1|607.6|607.2|607.6|607.2|607.5|607.1|165
1656334010000|2022-06-27 12:46:50|607.7||607.7||607.7||607.7||0
1656334020000|2022-06-27 12:47:00||607.3||607.3||607.4||607.3|0
1656334030000|2022-06-27 12:47:10||607.4||607.3||607.4||607.3|0
1656334040000|2022-06-27 12:47:20|607.8|607.4|607.9|607.5|608|607.6|607.7|607.4|2263
1656334060000|2022-06-27 12:47:40||607.6||607.6||607.6||607.6|0
1656334070000|2022-06-27 12:47:50|608|607.7|608.1|607.7|608.1|607.7|608|607.7|310
1656334080000|2022-06-27 12:48:00||607.8||607.8||607.8||607.8|0
1656334090000|2022-06-27 12:48:10|608.2|607.9|608.2|607.8|608.4|607.9|608.1|607.8|0
1656334110000|2022-06-27 12:48:30|608.3||608.2||608.3||608.2||0
1656334130000|2022-06-27 12:48:50|608.3|607.9|608.1|607.8|608.3|607.9|608.1|607.8|0
1656334160000|2022-06-27 12:49:20|608.2|607.9|608.8|608.4|608.8|608.4|608.2|607.9|3034
1656334170000|2022-06-27 12:49:30||608.3||608.3||608.3||608.3|0
1656334180000|2022-06-27 12:49:40|608.9|608.4|608.8|608.4|608.9|608.4|608.8|608.4|0
1656334190000|2022-06-27 12:49:50|608.9||608.8||608.9||608.8||0
1656334200000|2022-06-27 12:50:00|608.7|608.3|608.6|608.3|608.7|608.4|608.5|608.3|1614
1656334210000|2022-06-27 12:50:10|608.5|608.1|608.4|608.3|608.6|608.3|608.4|607.9|413
1656334240000|2022-06-27 12:50:40|608.3|608.1|608.1|607.6|608.3|608.1|608|607.6|6
1656334250000|2022-06-27 12:50:50|608|607.5|608|607.5|608|607.6|608|607.5|0
1656334260000|2022-06-27 12:51:00|608.1|607.6|608.1|607.7|608.2|607.7|608.1|607.6|0
1656334270000|2022-06-27 12:51:10|607.9|607.5|607.9|607.5|607.9|607.6|607.8|607.5|262
1656334280000|2022-06-27 12:51:20||607.6||607.5||607.6||607.5|50
1656334290000|2022-06-27 12:51:30|607.8|607.4|607.4|607|607.8|607.4|607.4|607|823
1656334310000|2022-06-27 12:51:50|607.5|607.1|607.5|607|607.5|607.1|607.5|607|0
1656334320000|2022-06-27 12:52:00|607.4|606.9|607.4|606.9|607.4|606.9|607.3|606.9|0
1656334330000|2022-06-27 12:52:10|607.3|607|607.3|607|607.3|607|607.3|607|0
1656334340000|2022-06-27 12:52:20|607.4||607.4||607.4||607.4||0
1656334360000|2022-06-27 12:52:40|607.3|606.8|607.3|607.1|607.3|607.1|607.1|606.6|1404
1656334380000|2022-06-27 12:53:00|607.2|606.9|607.3|606.8|607.3|606.9|607.2|606.8|7
1656334400000|2022-06-27 12:53:20|607.2|606.7|606.9|606.2|607.2|606.7|606.9|606.2|4666
1656334410000|2022-06-27 12:53:30|606.8|606.3|607|606.6|607.1|606.6|606.8|606.3|420
1656334430000|2022-06-27 12:53:50||606.7||606.6||606.7||606.6|900
1656334510000|2022-06-27 12:55:10||606.7||606.6||606.7||606.6|0
1656334530000|2022-06-27 12:55:30||606.7||606.6||606.7||606.6|0
1656334560000|2022-06-27 12:56:00|607.1|606.7|606.6|606.5|607.2|606.8|606.6|606.4|3415
1656334570000|2022-06-27 12:56:10|606.5|606.4|606.2|606.1|606.5|606.4|606.2|606.1|9617
1656334580000|2022-06-27 12:56:20||606||606.1||606.1||606|0
1656334590000|2022-06-27 12:56:30||606||606||606||606|466
1656334600000|2022-06-27 12:56:40|606.3|606.1|606.4|606.2|606.6|606.2|606.3|606.1|1219
1656334610000|2022-06-27 12:56:50|606.3|606|606.3|606|606.3|606|606.3|606|669
1656334620000|2022-06-27 12:57:00|606.4||606.4||606.4||606.4||0
1656334630000|2022-06-27 12:57:10||606.1||606.1||606.2||606.1|0
1656334640000|2022-06-27 12:57:20|606.5|606.2|607|606.6|607.1|606.7|606.5|606.2|1651
1656334700000|2022-06-27 12:58:20|606.9|606.5|606.4|606|606.9|606.5|606.4|606|231
1656334710000|2022-06-27 12:58:30|606.5|606.1|606.3|606|606.5|606.1|606.3|606|0
1656334730000|2022-06-27 12:58:50|606.4|606.1|606.3|606.1|606.5|606.1|606.3|606|1500
1656334760000|2022-06-27 12:59:20|606.4|606.2|606.5|606.1|606.7|606.2|606.4|606.1|684
1656334770000|2022-06-27 12:59:30||606.2||606.2||606.3||606.2|0
1656334800000|2022-06-27 13:00:00|606.6|606.4|606.6|606.4|606.6|606.4|606.6|606.3|368
1656334810000|2022-06-27 13:00:10|606.7||606.6||606.8||606.6||1361
1656334820000|2022-06-27 13:00:20||606.3||606.2||606.3||606.2|3
1656334860000|2022-06-27 13:01:00|606.7|606.3|606.6|606.2|606.8|606.3|606.6|606.2|704
1656334870000|2022-06-27 13:01:10|||||||||500
1656334950000|2022-06-27 13:02:30|606.5|606.1|606|605.7|606.5|606.1|605.9|605.7|10007
1656334960000|2022-06-27 13:02:40|605.9|605.5|605.7|605.5|605.9|605.5|605.7|605.5|2280
1656334970000|2022-06-27 13:02:50|605.8|605.6|605.9|605.5|605.9|605.7|605.8|605.5|621
1656335010000|2022-06-27 13:03:30|605.8|605.3|605.4|605.1|605.8|605.3|605.4|605|2080
1656335020000|2022-06-27 13:03:40|605.3||605.3||605.4||605.3||0
1656335030000|2022-06-27 13:03:50|605.2|605|605.2|605|605.2|605|605.2|605|3
1656335040000|2022-06-27 13:04:00|605.1|604.9|605.1|604.7|605.1|604.9|605.1|604.7|100
1656335050000|2022-06-27 13:04:10|605.2|604.8|605.1|604.8|605.2|605|605.1|604.8|748
1656335060000|2022-06-27 13:04:20|605|604.7|605|604.5|605|604.7|604.9|604.5|215
1656335080000|2022-06-27 13:04:40|605.3|604.6|605.1|604.7|605.3|604.8|605.1|604.6|452
1656335090000|2022-06-27 13:04:50|605|604.8|604.8|604.4|605|604.8|604.8|604.3|3
1656335100000|2022-06-27 13:05:00||604.3||604.3||604.3||604.3|0
1656335110000|2022-06-27 13:05:10||604.4||604.3||604.4||604.3|0
1656335120000|2022-06-27 13:05:20|604.7|604.2|604.2|603.8|604.7|604.2|604.2|603.8|602
1656335130000|2022-06-27 13:05:30|604.1|603.9|604.2|603.8|604.2|603.9|604.1|603.8|500
1656335140000|2022-06-27 13:05:40|604.3|603.9|604.7|604.2|604.7|604.3|604.3|603.9|928
1656335150000|2022-06-27 13:05:50||604.3||604.3||604.3||604.3|0
1656335160000|2022-06-27 13:06:00|604.6|604.2|604.6|604.2|604.6|604.2|604.6|604.2|0
1656335170000|2022-06-27 13:06:10|604.5||604.4||604.6||604.4||0
1656335180000|2022-06-27 13:06:20|604.5|604.3|604.5|604.1|604.7|604.6|604.5|604.1|7251
1656335190000|2022-06-27 13:06:30|604.4|604|604.4|604|604.4|604|604.4|604|0
1656335220000|2022-06-27 13:07:00|604.3|603.9|604.4|604|604.4|604.1|604.3|603.9|664
1656335230000|2022-06-27 13:07:10|604.3|604.1|604.3|603.8|604.3|604.2|604.3|603.8|2
1656335240000|2022-06-27 13:07:20|604.4|603.9|604.4|604|604.4|604|604.4|603.9|0
1656335250000|2022-06-27 13:07:30|604.3|604.1|604.2|603.8|604.4|604.1|604.2|603.8|1244
1656335270000|2022-06-27 13:07:50|604.3|603.9|604.4|604|604.4|604.2|604.3|603.9|1462
1656335280000|2022-06-27 13:08:00||603.9||603.9||603.9||603.9|0
1656335290000|2022-06-27 13:08:10|604.3|603.8|603.9|603.5|604.3|603.8|603.9|603.5|1781
1656335300000|2022-06-27 13:08:20||603.6||603.6||603.6||603.6|0
1656335320000|2022-06-27 13:08:40|604|603.7|604.3|603.8|604.4|603.9|603.9|603.7|1613
1656335340000|2022-06-27 13:09:00|604.4|603.9|604.4|604|604.4|604.2|604.4|603.9|506
1656335350000|2022-06-27 13:09:10|604.3||604.3||604.3||604.3||0
1656335360000|2022-06-27 13:09:20||603.9||603.9||603.9||603.9|10
1656335380000|2022-06-27 13:09:40|604.4|604|604.7|604.5|604.7|604.5|604.3|604|2839
1656335390000|2022-06-27 13:09:50|604.6|604.3|604.7|604.3|604.7|604.3|604.6|604.3|321
1656335400000|2022-06-27 13:10:00|604.6||604.7||604.7||604.6||0
1656335450000|2022-06-27 13:10:50|604.8|604.4|604.9|604.6|605.1|604.6|604.8|604.4|751
1656335460000|2022-06-27 13:11:00|604.8||604.8||604.8||604.8||0
1656335470000|2022-06-27 13:11:10|604.7|604.4|604.3|603.9|604.7|604.4|604.3|603.8|2212
1656335480000|2022-06-27 13:11:20||603.8||603.8||603.9||603.8|0
1656335490000|2022-06-27 13:11:30|604.2|603.6|603.9|603.5|604.2|603.7|603.9|603.5|962
1656335500000|2022-06-27 13:11:40||603.6||603.6||603.6||603.6|0
1656335520000|2022-06-27 13:12:00|||||||||500
1656335540000|2022-06-27 13:12:20|604|603.7|604.1|603.7|604.3|603.9|604|603.7|3589
1656335550000|2022-06-27 13:12:30||603.8||603.8||603.8||603.8|0
1656335620000|2022-06-27 13:13:40|603.9|603.6|603.8|603.6|603.9|603.6|603.8|603.6|371
1656335630000|2022-06-27 13:13:50|603.7|603.4|603.7|603.5|603.8|603.5|603.7|603.3|504
1656335640000|2022-06-27 13:14:00|603.8|603.6|604|603.8|604.1|603.8|603.8|603.6|919
1656335670000|2022-06-27 13:14:30|603.9|603.6|604|603.5|604|603.6|603.9|603.5|110
1656335690000|2022-06-27 13:14:50||603.6||603.6||603.6||603.6|0
1656335700000|2022-06-27 13:15:00|603.9|603.5|604|603.5|604|603.5|603.9|603.5|0
1656335710000|2022-06-27 13:15:10|603.9|603.6|604.4|604|604.4|604|603.9|603.6|1707
1656335720000|2022-06-27 13:15:20|604.3|603.8|604.3|603.9|604.3|603.9|604.3|603.8|0
1656335730000|2022-06-27 13:15:30||603.8||603.8||603.8||603.8|0
1656335750000|2022-06-27 13:15:50||603.9||603.9||603.9||603.9|0
1656335780000|2022-06-27 13:16:20|604.2|603.7|604.1|603.7|604.2|603.8|603.9|603.6|1407
1656335820000|2022-06-27 13:17:00|604.2|603.8|604.1|603.8|604.2|603.9|604.1|603.7|899
1656335860000|2022-06-27 13:17:40|604|603.7|603.1|602.6|604|603.7|603.1|602.6|10708
1656335870000|2022-06-27 13:17:50|603.2|602.7|602.9|602.5|603.2|602.8|602.9|602.5|675
1656335880000|2022-06-27 13:18:00|602.8|602.6|602.9|602.5|603|602.6|602.7|602.5|631
1656335890000|2022-06-27 13:18:10|602.8||602.8||602.8||602.7||0
1656335900000|2022-06-27 13:18:20|602.9||602.8||602.9||602.8||0
1656335910000|2022-06-27 13:18:30|602.9|602.6|602.8|602.6|602.9|602.6|602.7|602.5|454
1656335920000|2022-06-27 13:18:40|602.7|602.5|602.4|601.9|603|602.5|602.4|601.9|19111
1656335930000|2022-06-27 13:18:50|602.3||602.2||602.4||602.2||0
1656335940000|2022-06-27 13:19:00|602.1|601.8|601.8|601.5|602.1|601.8|601.7|601.4|3544
1656335950000|2022-06-27 13:19:10||601.4||601.4||601.6||601.4|1556
1656335970000|2022-06-27 13:19:30|601.9|601.5|601.9|601.7|601.9|601.7|601.9|601.5|2533
1656335980000|2022-06-27 13:19:40|602|601.8|602.4|602.1|602.4|602.1|602|601.7|1484
1656335990000|2022-06-27 13:19:50|602.3|602|602.4|601.8|602.4|602|602.3|601.8|330
1656336010000|2022-06-27 13:20:10|602.3||602.3||602.3||602.3||0
1656336040000|2022-06-27 13:20:40|602.2||602.2||602.2||602.2||0
1656336060000|2022-06-27 13:21:00|602.3|601.9|602.3|602.1|602.4|602.1|602.3|601.9|487
1656336180000|2022-06-27 13:23:00|602.4|602|602.3|601.9|602.4|602|602.3|601.9|1079
1656336200000|2022-06-27 13:23:20|602.2|601.8|601.6|601.1|602.2|601.8|601.6|601.1|1355
1656336230000|2022-06-27 13:23:50|||||||||15
1656336240000|2022-06-27 13:24:00||601.2||601.1||601.2||601.1|0
1656336270000|2022-06-27 13:24:30|601.5|601|601.4|600.9|601.5|601|601.2|600.8|425
1656336280000|2022-06-27 13:24:40|601.3|600.8|601.1|600.7|601.3|600.8|601.1|600.6|0
1656336290000|2022-06-27 13:24:50|601|600.6|601|600.6|601|600.6|601|600.6|0
1656336300000|2022-06-27 13:25:00|600.9|600.5|600.9|600.5|601|600.5|600.9|600.4|0
1656336330000|2022-06-27 13:25:30|600.8|600.4|600.8|600.3|600.8|600.4|600.8|600.3|0
1656336340000|2022-06-27 13:25:40||600.4||600.5||600.5||600.4|0
1656336350000|2022-06-27 13:25:50|600.9|600.6|600.9|600.7|600.9|600.7|600.9|600.6|1856
1656336360000|2022-06-27 13:26:00|601|600.8|601|600.9|601.1|600.9|601|600.7|3217
1656336370000|2022-06-27 13:26:10||600.7||600.8||600.8||600.7|358
1656336390000|2022-06-27 13:26:30|601.1|601|601.3|601|601.8|601.4|601|600.8|2649
1656336400000|2022-06-27 13:26:40|601.4||601.4||601.4||601.4||0
1656336420000|2022-06-27 13:27:00|601.3||601.2||601.3||601.2||0
1656336470000|2022-06-27 13:27:50|601.1|600.8|600.9|600.5|601.2|600.8|600.9|600.5|1401
1656336480000|2022-06-27 13:28:00|600.8|600.4|600.7|600.3|600.8|600.4|600.7|600.3|2124
1656336520000|2022-06-27 13:28:40||600.4||600.4||600.4||600.3|0
1656336530000|2022-06-27 13:28:50||600.5||600.5||600.5||600.5|0
1656336560000|2022-06-27 13:29:20|600.8|600.6|600.6|600.3|601.1|600.7|600.6|600.3|2989
1656336570000|2022-06-27 13:29:30|600.5|600.2|600.4|600.1|600.5|600.2|600.4|600.1|0
1656336580000|2022-06-27 13:29:40||600||600||600||600|0
1656336600000|2022-06-27 13:30:00|600.5|600.1|600.6|600.2|600.6|600.4|600.4|600.1|2900
1656336610000|2022-06-27 13:30:10|600.5|600.1|600.3|600|600.5|600.2|600.2|600|3181
1656336620000|2022-06-27 13:30:20|600.2|599.9|600|599.7|600.2|599.9|600|599.7|9100
1656336630000|2022-06-27 13:30:30|599.9||600||600||599.9||1249
1656336640000|2022-06-27 13:30:40|600.1|599.8|600.3|600.1|600.3|600.1|600.1|599.8|2557
1656336650000|2022-06-27 13:30:50|600.4|600.5|600.4|599.9|600.6|600.5|599.9|599.6|2543
1656336660000|2022-06-27 13:31:00|600.3|600|600.6|600.3|600.6|600.3|600.3|599.9|411
1656336670000|2022-06-27 13:31:10|600.7|600.4|601|600.7|601.2|600.7|600.7|600.4|905
1656336680000|2022-06-27 13:31:20|600.9|600.8|600.7|600.4|600.9|600.8|600.7|600.4|141
1656336690000|2022-06-27 13:31:30||600.3||600.2||600.4||600.1|0
1656336700000|2022-06-27 13:31:40|600.6|600.3|600.2|599.9|600.6|600.3|600.1|599.7|1941
1656336710000|2022-06-27 13:31:50|600.3|600|600.6|600.3|600.9|600.5|600.3|600|8579
1656336720000|2022-06-27 13:32:00|600.7|600.4|600.6|600.2|600.9|600.5|600.6|600.2|0
1656336730000|2022-06-27 13:32:10|600.5|600.1|600.3|599.9|600.5|600.3|600.3|599.8|5738
1656336740000|2022-06-27 13:32:20|600.2||600.2||600.2||600.2||0
1656336750000|2022-06-27 13:32:30|600.1|599.8|600.1|599.7|600.1|599.8|599.8|599.5|979
1656336760000|2022-06-27 13:32:40|600|599.6|600|599.6|600|599.6|600|599.5|0
1656336770000|2022-06-27 13:32:50|599.9||599.9||599.9||599.9||0
1656336780000|2022-06-27 13:33:00|599.8|599.5|599.9|599.6|599.9|599.7|599.8|599.5|615
1656336790000|2022-06-27 13:33:10|599.8|599.5|599.8|599.6|599.8|599.6|599.8|599.5|0
1656336800000|2022-06-27 13:33:20|599.7|599.5|599.9|599.5|600|599.7|599.5|599.3|5161
1656336810000|2022-06-27 13:33:30|599.8|599.6|599.8|599.6|599.8|599.6|599.8|599.6|0
1656336820000|2022-06-27 13:33:40||599.5||599.7||599.7||599.5|0
1656336830000|2022-06-27 13:33:50|599.7|599.5|599.5|599.2|599.7|599.5|599.5|599.1|1245
1656336840000|2022-06-27 13:34:00|599.4|599.1|599|598.6|599.5|599.2|599|598.6|3211
1656336850000|2022-06-27 13:34:10|599.1|598.7|599.1|598.8|599.2|598.9|599.1|598.7|1067
1656336860000|2022-06-27 13:34:20||598.9||599||599||598.8|0
1656336870000|2022-06-27 13:34:30|599.2|599.1|599.2|599.1|599.2|599.1|599.2|599.1|866
1656336880000|2022-06-27 13:34:40|599.3|599.2|599.5|599.1|599.5|599.2|599.3|599.1|850
1656336890000|2022-06-27 13:34:50|599.4|599.2|598.6|598.4|599.4|599.3|598.6|598.4|4064
1656336900000|2022-06-27 13:35:00|598.5|598.3|598.6|598.2|598.6|598.4|598.5|598.1|335
1656336910000|2022-06-27 13:35:10|598.5|598.3|598.4|598.1|598.5|598.3|598.4|598|675
1656336920000|2022-06-27 13:35:20|598.5|598.2|598.5|598.2|598.5|598.3|598.4|598.1|436
1656336930000|2022-06-27 13:35:30|598.7|598.1|598.9|598.7|598.9|598.7|598.7|598.1|12631
1656336940000|2022-06-27 13:35:40|598.8|598.6|598.6|598.3|598.8|598.6|598.6|598.3|14130
1656336950000|2022-06-27 13:35:50|598.7|598.4|598.4|598.1|598.7|598.4|598.3|598|3851
1656336960000|2022-06-27 13:36:00|598.3|598.2|598.7|598.4|598.8|598.5|598.2|598|5295
1656336970000|2022-06-27 13:36:10|598.6|598.3|598.2|598|598.6|598.3|598.2|598|4572
1656336980000|2022-06-27 13:36:20|598.1|597.8|598|597.7|598.2|597.8|597.9|597.4|12182
1656336990000|2022-06-27 13:36:30|597.9||598||598||597.9||0
1656337000000|2022-06-27 13:36:40|597.9||597.9||597.9||597.9||0
1656337010000|2022-06-27 13:36:50|597.8|597.8|597.8|597.5|598|597.8|597.8|597.4|2913
1656337020000|2022-06-27 13:37:00|597.7|597.4|597.6|597.2|597.7|597.4|597.6|597.2|344
1656337050000|2022-06-27 13:37:30|597.7|597.3|598.3|598.1|598.4|598.1|597.7|597.3|7766
1656337060000|2022-06-27 13:37:40|598.4|598.2|598.6|598.2|598.6|598.2|598.4|598.2|0
1656337070000|2022-06-27 13:37:50|598.7|598.3|599.4|599.1|599.5|599.1|598.7|598.3|6120
1656337080000|2022-06-27 13:38:00|599.5|599.2|599.7|599.3|599.8|599.4|599.5|599.2|813
1656337100000|2022-06-27 13:38:20|599.6|599.4|599.6|599.4|599.7|599.4|599.6|599.4|278
1656337110000|2022-06-27 13:38:30|599.5|599.2|598.9|598.5|599.5|599.2|598.9|598.4|6957
1656337120000|2022-06-27 13:38:40|598.8|598.4|599.3|598.9|599.4|599|598.8|598.4|965
1656337130000|2022-06-27 13:38:50|599.5|599|599.6|599.2|599.7|599.3|599.5|599|1017
1656337140000|2022-06-27 13:39:00|599.5|599.1|599.4|599.2|599.6|599.2|599.4|599.1|0
1656337150000|2022-06-27 13:39:10|599.6|599.3|599.5|599.2|599.8|599.4|599.3|599.2|1768
1656337160000|2022-06-27 13:39:20|599.4|599|599.2|598.8|599.4|599|599.2|598.7|5
1656337170000|2022-06-27 13:39:30|599.1|598.7|599.1|598.6|599.1|598.7|599.1|598.6|0
1656337180000|2022-06-27 13:39:40|599.2|598.7|599.6|599.3|599.9|599.4|599.2|598.7|1310
1656337190000|2022-06-27 13:39:50|599.4|599.2|599.5|599.2|599.5|599.2|599.4|599.1|185
1656337200000|2022-06-27 13:40:00|599.4|599.1|599.4|599.1|599.4|599.1|599.4|599.1|0
1656337210000|2022-06-27 13:40:10|599.3|599|598.9|598.4|599.3|599|598.9|598.4|2762
1656337220000|2022-06-27 13:40:20||598.5||598.4||598.5||598.4|0
1656337230000|2022-06-27 13:40:30|598.8|598.3|598.8|598.3|598.8|598.3|598.8|598.3|0
1656337240000|2022-06-27 13:40:40|598.7|598.2|598.6|598.2|598.8|598.4|598.6|598.1|5254
1656337250000|2022-06-27 13:40:50|598.5|598.1|598.4|598|598.5|598.1|598.4|598|0
1656337270000|2022-06-27 13:41:10|598.3|597.9|597.9|597.4|598.3|597.9|597.9|597.4|13371
1656337280000|2022-06-27 13:41:20|597.8|597.3|597.8|597.3|597.8|597.3|597.8|597.3|0
1656337290000|2022-06-27 13:41:30|597.7|597.2|597.5|597|597.7|597.2|597.5|597|300
1656337300000|2022-06-27 13:41:40|597.4|597.1|597.4|597|597.4|597.2|597.4|597|201
1656337310000|2022-06-27 13:41:50|597.3||597.3||597.3||597.3||0
1656337320000|2022-06-27 13:42:00|597.4|597.1|597.3|597|597.4|597.2|597.2|597|1692
1656337350000|2022-06-27 13:42:30|597.4|597.1|597.6|597.5|597.6|597.5|597.4|597.1|3013
1656337360000|2022-06-27 13:42:40|597.5|597.3|597.5|597.2|597.5|597.3|597.5|597.1|235
1656337370000|2022-06-27 13:42:50|597.4|597.1|597.4|597|597.4|597.2|597.4|597|0
1656337390000|2022-06-27 13:43:10|597.2|596.8|597.1|596.6|597.2|596.8|596.7|596.3|6933
1656337410000|2022-06-27 13:43:30|597|596.5|597.1|597|597.4|597|597|596.5|1357
1656337420000|2022-06-27 13:43:40|597|596.8|596.9|596.5|597|596.9|596.7|596.4|1197
1656337430000|2022-06-27 13:43:50|596.8||596.8||596.8||596.8||0
1656337440000|2022-06-27 13:44:00|596.7|596.6|596.8|596.6|596.8|596.6|596.7|596.4|800
1656337450000|2022-06-27 13:44:10|596.7|596.4|597.3|596.9|597.4|596.9|596.6|596.3|1695
1656337460000|2022-06-27 13:44:20|597.4|597|597.4|597|597.4|597|597.3|597|136
1656337470000|2022-06-27 13:44:30|597.3||597.3||597.3||597.3||0
1656337480000|2022-06-27 13:44:40|597.2|596.7|597|596.6|597.2|596.7|597|596.6|199
1656337490000|2022-06-27 13:44:50|597.1|596.7|597.7|597.2|597.8|597.4|597.1|596.7|2006
1656337500000|2022-06-27 13:45:00|597.6|597.1|597.2|596.7|597.6|597.2|597.2|596.7|194
1656337510000|2022-06-27 13:45:10|597.1|596.6|597|596.6|597.1|596.7|597|596.5|0
1656337520000|2022-06-27 13:45:20|597.1|596.7|597|596.6|597.1|596.8|597|596.6|0
1656337530000|2022-06-27 13:45:30||596.7||596.8||596.8||596.7|0
1656337540000|2022-06-27 13:45:40|597.1|596.9|597.6|597.1|597.6|597.3|597.1|596.9|2636
1656337550000|2022-06-27 13:45:50|597.7|597|597.3|597.1|597.7|597.1|597.3|596.9|0
1656337560000|2022-06-27 13:46:00|597.2|596.9|597|596.7|597.2|596.9|596.8|596.5|1335
1656337570000|2022-06-27 13:46:10|596.9||597||597||596.9||0
1656337580000|2022-06-27 13:46:20|596.9|596.6|596.6|596.1|596.9|596.6|596.4|596|8239
1656337590000|2022-06-27 13:46:30|596.5|596.2|596.9|596.6|597|596.7|596.5|596.2|994
1656337600000|2022-06-27 13:46:40|596.8|596.4|596.8|596.3|596.8|596.4|596.8|596.3|0
1656337610000|2022-06-27 13:46:50|596.7|596.4|596.4|596|596.7|596.4|596.1|595.8|6373
1656337620000|2022-06-27 13:47:00|596.5|596.1|596.4|596.2|596.5|596.2|596.4|596.1|0
1656337630000|2022-06-27 13:47:10|596.5|596.1|596.7|596.4|596.9|596.5|596.3|596|2059
1656337640000|2022-06-27 13:47:20|596.8|596.5|596.8|596.6|596.8|596.6|596.7|596.5|1000
1656337650000|2022-06-27 13:47:30||596.5||596.6||596.6||596.5|0
1656337660000|2022-06-27 13:47:40|596.7|596.5|596.8|596.5|596.8|596.5|596.5|596.3|1861
1656337670000|2022-06-27 13:47:50||596.7||596.7||596.7||596.7|0
1656337680000|2022-06-27 13:48:00|596.9|596.8|597|596.7|597|596.8|596.9|596.7|1072
1656337690000|2022-06-27 13:48:10|596.9|596.6|596.8|596.5|597.3|597.1|596.8|596.5|26579
1656337700000|2022-06-27 13:48:20|596.7|596.4|596.6|596.3|596.7|596.4|596.6|596.3|0
1656337710000|2022-06-27 13:48:30|596.5||596.6||596.6||596.5||0
1656337720000|2022-06-27 13:48:40|596.5|596.1|596.1|595.7|596.5|596.1|595.9|595.5|7722
1656337730000|2022-06-27 13:48:50|596||596||596||596||0
1656337750000|2022-06-27 13:49:10||595.8||595.7||595.8||595.7|1000
1656337760000|2022-06-27 13:49:20|596.1|595.8|596.2|596|596.3|596|596.1|595.8|482
1656337770000|2022-06-27 13:49:30|596.1|596.1|596.7|596.5|596.9|596.5|596.1|596.1|1296
1656337790000|2022-06-27 13:49:50|596.6||596.7||596.7||596.6||257
1656337800000|2022-06-27 13:50:00|596.6|596.6|596.9|596.7|597|596.8|596.6|596.6|2095
1656337810000|2022-06-27 13:50:10|596.8|596.6|596.9|596.7|596.9|596.7|596.8|596.6|168
1656337820000|2022-06-27 13:50:20|597|596.6|597.1|596.6|597.3|597|597|596.6|12968
1656337830000|2022-06-27 13:50:30|597|596.7|596.9|596.5|597|596.7|596.7|596.4|3427
1656337860000|2022-06-27 13:51:00|596.8|596.6|596.9|596.6|596.9|596.6|596.8|596.6|0
1656337870000|2022-06-27 13:51:10|596.8|596.7|596.7|596.3|596.8|596.7|596.7|596.3|1635
1656337880000|2022-06-27 13:51:20|596.6|596.2|596.2|595.9|596.6|596.2|596.2|595.9|912
1656337890000|2022-06-27 13:51:30|596.1|596|596.3|596|596.6|596.2|596.1|596|2949
1656337900000|2022-06-27 13:51:40||595.9||595.9||595.9||595.9|0
1656337920000|2022-06-27 13:52:00|596.2|595.8|596.6|596.4|596.7|596.4|596.1|595.8|3119
1656337940000|2022-06-27 13:52:20|596.8|596.5|597|596.7|597.1|596.7|596.8|596.5|485
1656337950000|2022-06-27 13:52:30|596.9|596.6|597|596.7|597|596.7|596.8|596.6|2364
1656337970000|2022-06-27 13:52:50|596.8||596.8||596.8||596.8||0
1656337980000|2022-06-27 13:53:00|597|596.8|597|596.7|597.1|596.8|597|596.7|150
1656337990000|2022-06-27 13:53:10|597.1|596.8|596.9|596.6|597.5|597|596.9|596.6|2237
1656338000000|2022-06-27 13:53:20||596.7||596.7||596.7||596.7|0
1656338010000|2022-06-27 13:53:30|597.1|596.8|596.6|596.2|597.1|596.8|596.6|596.2|10603
1656338020000|2022-06-27 13:53:40|596.7|596.3|596.8|596.5|596.8|596.5|596.7|596.3|1147
1656338030000|2022-06-27 13:53:50|596.9|596.6|597.1|596.8|597.3|596.8|596.9|596.6|416
1656338040000|2022-06-27 13:54:00|597.2|596.9|597.1|596.9|597.2|596.9|597.1|596.9|0
1656338050000|2022-06-27 13:54:10|596.9|596.7|596.8|596.4|596.9|596.7|596.8|596.4|4
1656338060000|2022-06-27 13:54:20|596.9|596.5|597.3|596.8|597.3|596.9|596.9|596.5|972
1656338070000|2022-06-27 13:54:30|597.4|596.9|597.4|597|597.4|597|597|596.9|145
1656338080000|2022-06-27 13:54:40|597.2|596.9|597.2|596.8|597.2|596.9|597.2|596.8|0
1656338090000|2022-06-27 13:54:50||596.9||596.9||596.9||596.9|0
1656338100000|2022-06-27 13:55:00|597.1|596.8|597.2|596.8|597.2|596.9|597.1|596.8|0
1656338110000|2022-06-27 13:55:10|597|596.6|597.2|596.8|597.2|596.9|596.8|596.5|3509
1656338120000|2022-06-27 13:55:20|597.1||597.1||597.1||597.1||0
1656338130000|2022-06-27 13:55:30|597|596.7|597|596.7|597|596.7|597|596.6|0
1656338140000|2022-06-27 13:55:40|596.9|596.6|596.5|596.1|596.9|596.7|596.5|596.1|1
1656338150000|2022-06-27 13:55:50||596||596.1||596.1||596|0
1656338160000|2022-06-27 13:56:00|596.4|596|595.9|595.5|596.4|596|595.9|595.5|842
1656338170000|2022-06-27 13:56:10|595.8|595.4|595.9|595.6|595.9|595.6|595.8|595.4|1112
1656338180000|2022-06-27 13:56:20|596|595.7|595.9|595.4|596.1|595.8|595.9|595.4|662
1656338190000|2022-06-27 13:56:30|596|595.6|596.1|595.9|596.3|595.9|596|595.6|1897
1656338210000|2022-06-27 13:56:50|596.2|596|596.4|595.9|596.5|596.2|596.2|595.9|1201
1656338230000|2022-06-27 13:57:10|596.3|596|597|596.5|597.1|596.5|596.2|596|5296
1656338240000|2022-06-27 13:57:20|596.9||596.9||597||596.9||0
1656338250000|2022-06-27 13:57:30|597|596.6|597.9|597.6|598.2|597.8|597|596.6|2131
1656338280000|2022-06-27 13:58:00|||||||||107
1656338300000|2022-06-27 13:58:20|598|597.7|598|597.7|598.1|597.8|597.8|597.6|2739
1656338310000|2022-06-27 13:58:30|598.2|597.9|598.4|598|598.4|598|598.2|597.9|446
1656338320000|2022-06-27 13:58:40|598.5|598.1|598.5|598.1|598.5|598.1|598.5|598.1|90
1656338330000|2022-06-27 13:58:50|598.6|598.2|599.3|599.1|599.6|599.1|598.6|598.2|7856
1656338350000|2022-06-27 13:59:10|599.2|599|599.4|598.7|599.4|599|599.1|598.4|287
1656338360000|2022-06-27 13:59:20|599.5|599.6|599.4|598.9|599.7|599.6|599.4|598.8|10055
1656338370000|2022-06-27 13:59:30|599.2||599.2||599.2||599.2||0
1656338380000|2022-06-27 13:59:40|599.1|599|599.1|598.9|599.1|599|599.1|598.9|665
1656338390000|2022-06-27 13:59:50|599|598.8|599|598.6|599|598.8|599|598.6|1578
1656338400000|2022-06-27 14:00:00|599.5|598.7|599.8|599.2|600|599.2|599.2|598.7|153
1656338410000|2022-06-27 14:00:10|600|599.4|599.9|599.2|600|599.5|599.8|599.2|543
1656338420000|2022-06-27 14:00:20|599.8|599.3|599.7|599.2|599.9|599.3|599.7|599.2|0
1656338430000|2022-06-27 14:00:30||599.3||599.3||599.3||599.3|0
1656338460000|2022-06-27 14:01:00|599.8|599.4|599.9|599.5|600|599.7|599.7|599.4|1318
1656338480000|2022-06-27 14:01:20|599.8|599.6|599.8|599.5|599.8|599.6|599.8|599.5|486
1656338490000|2022-06-27 14:01:30|599.7|599.3|599.7|599.2|599.7|599.3|599.6|599.2|544
1656338500000|2022-06-27 14:01:40|599.6|599.1|599.2|598.6|599.6|599.1|599.2|598.5|834
1656338510000|2022-06-27 14:01:50|599.1|598.7|599.1|598.6|599.1|598.7|599.1|598.6|0
1656338520000|2022-06-27 14:02:00|599.2|598.7|599.2|598.7|599.2|598.7|599.1|598.7|0
1656338530000|2022-06-27 14:02:10|599.1|598.8|599.2|598.8|599.2|598.8|599.1|598.8|0
1656338540000|2022-06-27 14:02:20|599.1|598.7|599.4|599|600|599.4|599|598.6|10357
1656338550000|2022-06-27 14:02:30|599.6|599.1|599.9|599.3|600|599.3|599.6|599.1|0
1656338560000|2022-06-27 14:02:40|599.5|599.4|599.9|599.4|599.9|599.4|599.5|599.4|132
1656338570000|2022-06-27 14:02:50|599.8|599.5|599.9|599.5|599.9|599.6|599.6|599.4|198
1656338590000|2022-06-27 14:03:10|599.8||599.8||599.8||599.8||0
1656338600000|2022-06-27 14:03:20|599.9|599.6|600.3|599.9|600.4|599.9|599.9|599.6|4672
1656338610000|2022-06-27 14:03:30|600.6|600|601|600.4|601|600.4|600.2|600|2644
1656338620000|2022-06-27 14:03:40|601.3|600.6|601.9|601.2|601.9|601.2|601.3|600.6|1775
1656338630000|2022-06-27 14:03:50|601.8|601.1|601.6|601.1|601.8|601.1|601.1|600.9|1078
1656338640000|2022-06-27 14:04:00||601||601||601||601|0
1656338650000|2022-06-27 14:04:10||601.1||601.1||601.1||601.1|0
1656338660000|2022-06-27 14:04:20|601.4|601.2|602.3|601.8|602.4|601.8|601.4|601.2|962
1656338670000|2022-06-27 14:04:30|602.2|601.9|602.8|602.2|603|602.2|602.2|601.9|2786
1656338680000|2022-06-27 14:04:40|602.4|602.3|602.8|602.3|602.8|602.4|602.4|602.3|617
1656338690000|2022-06-27 14:04:50|602.7|602.4|602|601.5|602.7|602.4|602|601.5|3427
1656338700000|2022-06-27 14:05:00|601.9|601.4|601.8|601.1|602|601.4|601.8|601.1|0
1656338710000|2022-06-27 14:05:10|601.7||601.5||601.7||601.5||0
1656338750000|2022-06-27 14:05:50|601.7|601.2|601.3|600.9|601.7|601.3|601|600.9|11104
1656338770000|2022-06-27 14:06:10|601.2|600.8|600.6|600.2|601.2|600.8|600.6|600.1|2522
1656338780000|2022-06-27 14:06:20||600.1||600.1||600.2||600.1|0
1656338790000|2022-06-27 14:06:30||600.2||600.2||600.2||600.2|0
1656338800000|2022-06-27 14:06:40|600.7|600.3|600.6|600.1|600.9|600.5|600.6|600.1|1505
1656338810000|2022-06-27 14:06:50||600.2||600.2||600.2||600.2|0
1656338820000|2022-06-27 14:07:00|600.5|600.1|600.4|600|600.5|600.1|600.4|600|0
1656338830000|2022-06-27 14:07:10|600.3|599.9|600|599.5|600.3|599.9|599.8|599.4|3748
1656338840000|2022-06-27 14:07:20|599.9|599.4|599.6|599.2|599.9|599.4|599.6|599.1|184
1656338890000|2022-06-27 14:08:10|599.5|598.9|599.2|598.8|599.5|598.9|599.2|598.7|533
1656338900000|2022-06-27 14:08:20||598.7||598.8||598.8||598.7|0
1656338930000|2022-06-27 14:08:50|599.1|598.7|599|598.5|599.1|598.7|598.6|598.1|4771
1656338940000|2022-06-27 14:09:00|598.9|598.6|598.8|598.3|598.9|598.6|598.8|598.3|3
1656338960000|2022-06-27 14:09:20|598.7|598.2|598.8|598.5|598.8|598.5|598.5|598|1538
1656338970000|2022-06-27 14:09:30||598.4||598.3||598.4||598.3|0
1656338980000|2022-06-27 14:09:40|598.7|598.4|598.7|598.4|598.7|598.4|598.7|598.4|0
1656338990000|2022-06-27 14:09:50|598.6|598.3|598.5|598.1|598.6|598.3|598.3|597.9|1109
1656339000000|2022-06-27 14:10:00|598.6|598.2|598.6|598.1|598.7|598.3|598.6|598.1|750
1656339010000|2022-06-27 14:10:10|598.5|598|598.2|597.7|598.5|598|598.1|597.6|1738
1656339020000|2022-06-27 14:10:20|598.1|597.6|598.1|597.7|598.1|597.7|598.1|597.6|138
1656339030000|2022-06-27 14:10:30|598|597.5|597.6|597.1|598|597.5|597.6|597.1|1120
1656339040000|2022-06-27 14:10:40|597.5|597.2|597.4|596.9|597.5|597.2|597.4|596.9|0
1656339050000|2022-06-27 14:10:50|597.3|596.8|597.4|596.9|597.4|596.9|597.3|596.7|0
1656339060000|2022-06-27 14:11:00|597.3|597|596.8|596.4|597.5|597.1|596.8|596.4|2000
1656339070000|2022-06-27 14:11:10||596.3||596.2||596.3||596.2|0
1656339080000|2022-06-27 14:11:20||596.3||596.3||596.3||596.2|0
1656339090000|2022-06-27 14:11:30|596.7|596.2|596.5|596.1|596.7|596.2|596.5|596|378
1656339100000|2022-06-27 14:11:40|596.6|596.2|596.9|596.5|596.9|596.7|596.6|596.2|1134
1656339110000|2022-06-27 14:11:50|596.8|596.6|596.7|596.4|596.8|596.7|596.7|596.2|580
1656339120000|2022-06-27 14:12:00|596.6|596.5|596.9|596.6|596.9|596.6|596.6|596.5|78
1656339130000|2022-06-27 14:12:10|596.8|596.5|596.9|596.5|596.9|596.5|596.8|596.5|1882
1656339140000|2022-06-27 14:12:20|596.8|596.4|596.8|596.5|596.8|596.5|596.8|596.4|0
1656339150000|2022-06-27 14:12:30|596.7|596.2|596.6|596.1|596.7|596.2|596.6|596|47
1656339160000|2022-06-27 14:12:40|596.7|596.2|596.7|596.1|596.7|596.2|596.7|596.1|0
1656339170000|2022-06-27 14:12:50|596.8|596.2|597.1|596.5|597.1|596.7|596.6|596.2|7951
1656339180000|2022-06-27 14:13:00|597.2|596.6|597.2|596.8|597.2|596.8|597.2|596.6|0
1656339190000|2022-06-27 14:13:10|597.7|597.2|598.2|597.5|598.4|597.6|597.7|597.2|528
1656339200000|2022-06-27 14:13:20|598.3|597.6|598.7|598.1|598.8|598.1|598.3|597.6|0
1656339210000|2022-06-27 14:13:30|598.6|598|598.4|597.9|598.6|598|598.4|597.9|713
1656339220000|2022-06-27 14:13:40|598.1|597.7|598.1|597.4|598.1|597.7|598|597.4|1011
1656339230000|2022-06-27 14:13:50||597.5||597.4||597.5||597.4|0
1656339240000|2022-06-27 14:14:00|598|597.3|597.7|597|598|597.3|597.7|597|0
1656339250000|2022-06-27 14:14:10|597.6|596.9|597|596.4|597.6|597|597|596.4|3370
1656339260000|2022-06-27 14:14:20|597.1|596.5|597.1|596.6|597.2|597|597.1|596.5|2129
1656339270000|2022-06-27 14:14:30|597.2||597.2||597.2||597.2||0
1656339280000|2022-06-27 14:14:40|597.3|596.8|597.3|596.8|597.3|596.8|597.3|596.8|244
1656339290000|2022-06-27 14:14:50||597||597||597||597|0
1656339300000|2022-06-27 14:15:00|597.2|597.1|597.7|597.2|597.9|597.4|597.2|597|1554
1656339310000|2022-06-27 14:15:10||597.1||597.1||597.1||597.1|0
1656339320000|2022-06-27 14:15:20|597.8|597.7|597.3|597.1|597.8|597.7|597.3|597.1|3200
1656339330000|2022-06-27 14:15:30|597.2|597|597.2|597|597.2|597.1|597.2|597|219
1656339340000|2022-06-27 14:15:40|597.4|597.1|597.4|597.1|597.4|597.2|597.4|597.1|1
1656339350000|2022-06-27 14:15:50|597.6|597.2|598.2|597.7|598.2|597.7|597.5|597.2|921
1656339360000|2022-06-27 14:16:00|598.1|597.8|598|597.6|598.1|597.8|597.9|597.6|5
1656339370000|2022-06-27 14:16:10|597.8||597.8||597.8||597.8||0
1656339390000|2022-06-27 14:16:30|598|597.7|598|597.6|598.1|597.7|598|597.6|82
1656339400000|2022-06-27 14:16:40|597.8|597.7|598|597.6|598.1|597.7|597.8|597.6|66
1656339410000|2022-06-27 14:16:50|597.9||597.9||597.9||597.9||0
1656339430000|2022-06-27 14:17:10|597.8|597.5|597.5|597|597.8|597.5|597.5|597|2858
1656339440000|2022-06-27 14:17:20|597.4|596.9|597.4|596.8|597.4|596.9|597.4|596.8|0
1656339450000|2022-06-27 14:17:30|597.3|596.7|596.8|596.3|597.3|596.8|596.8|596.3|701
1656339470000|2022-06-27 14:17:50||596.4||596.5||596.5||596.4|60
1656339480000|2022-06-27 14:18:00|596.7|596.3|596.6|596.3|596.7|596.3|596.6|596.3|416
1656339490000|2022-06-27 14:18:10|596.5|596.2|596.5|596|596.5|596.2|596.5|596|0
1656339500000|2022-06-27 14:18:20||595.9||595.9||596||595.9|0
1656339510000|2022-06-27 14:18:30||596||596||596||595.9|0
1656339520000|2022-06-27 14:18:40||596.1||596.1||596.1||596.1|0
1656339540000|2022-06-27 14:19:00|596.6|596.2|596.7|596.4|596.9|596.4|596.5|596.2|801
1656339550000|2022-06-27 14:19:10|596.9|596.5|597.1|596.8|597.2|596.8|596.9|596.5|1487
1656339560000|2022-06-27 14:19:20|597.2|596.9|597.4|597.1|597.4|597.1|597.1|596.9|471
1656339570000|2022-06-27 14:19:30|597.5|597.2|597.4|597.2|597.5|597.2|597.4|597.2|0
1656339580000|2022-06-27 14:19:40|597.3|597.1|597.4|597.1|597.4|597.1|597.2|597.1|978
1656339590000|2022-06-27 14:19:50|597.5|597|597.6|597.1|597.7|597.4|597.5|596.9|300
1656339600000|2022-06-27 14:20:00||597.2||597.2||597.2||597.1|0
1656339610000|2022-06-27 14:20:10|597.5|597.1|597.3|596.9|597.5|597.1|597.3|596.8|646
1656339620000|2022-06-27 14:20:20|597.4|597|597.6|597.3|597.6|597.3|597.4|597|1337
1656339630000|2022-06-27 14:20:30|597.5|597.2|597.3|597|597.6|597.3|597.2|596.9|997
1656339640000|2022-06-27 14:20:40|597.2|596.9|597.1|596.7|597.2|596.9|597.1|596.7|0
1656339650000|2022-06-27 14:20:50|597.2||597.2||597.2||597.2||0
1656339660000|2022-06-27 14:21:00|597.3|596.8|597.6|597.2|597.6|597.2|597.3|596.8|136
1656339680000|2022-06-27 14:21:20|597.8|597.3|598|597.6|598|597.6|597.8|597.3|285
1656339690000|2022-06-27 14:21:30|597.9||598||598.1||597.9||0
1656339700000|2022-06-27 14:21:40|597.9|597.5|597.8|597.6|597.9|597.6|597.6|597.3|2058
1656339710000|2022-06-27 14:21:50|597.9||597.9||597.9||597.9||0
1656339720000|2022-06-27 14:22:00|597.8||597.8||597.8||597.8||0
1656339740000|2022-06-27 14:22:20|597.7|597.7|597.5|597|597.8|597.7|597.4|597|19893
1656339750000|2022-06-27 14:22:30||597.1||597.1||597.1||597.1|0
1656339780000|2022-06-27 14:23:00|597.6|597.3|597.7|597.3|597.9|597.6|597.6|597.3|1550
1656339790000|2022-06-27 14:23:10|597.6|597.2|597.4|597|597.6|597.2|597.4|597|4131
1656339800000|2022-06-27 14:23:20|597.3|596.9|597.2|596.8|597.3|596.9|597|596.5|14254
1656339810000|2022-06-27 14:23:30||596.7||596.7||596.7||596.7|0
1656339830000|2022-06-27 14:23:50||596.8||596.8||596.8||596.7|0
1656339840000|2022-06-27 14:24:00||596.7||597||597||596.7|0
1656339850000|2022-06-27 14:24:10|597.1|596.8|596.7|596.3|597.1|596.8|596.7|596.3|2664
1656339860000|2022-06-27 14:24:20||596.4||596.4||596.4||596.4|0
1656339890000|2022-06-27 14:24:50|596.8|596.5|596.8|596.4|597.1|596.9|596.8|596.4|1782
1656339900000|2022-06-27 14:25:00||596.3||596.3||596.4||596.3|0
1656339910000|2022-06-27 14:25:10||596.4||596.4||596.4||596.3|0
1656339920000|2022-06-27 14:25:20|596.7|596.2|596.4|596|596.7|596.2|596.4|595.9|1239
1656339930000|2022-06-27 14:25:30||596.1||596.1||596.1||596.1|100
1656339940000|2022-06-27 14:25:40||596||596||596||596|0
1656339950000|2022-06-27 14:25:50||595.9||595.9||595.9||595.9|0
1656339980000|2022-06-27 14:26:20||595.8||596||596||595.8|0
1656339990000|2022-06-27 14:26:30||595.9||595.9||595.9||595.9|0
1656340020000|2022-06-27 14:27:00||596||596.1||596.1||596|0
1656340030000|2022-06-27 14:27:10||596||596||596||596|0
1656340040000|2022-06-27 14:27:20|596.3|596.1|596.4|596.2|596.4|596.2|596.2|596|2092
1656340060000|2022-06-27 14:27:40|596.3|596.1|596.3|596|596.3|596.1|596.3|596|456
1656340070000|2022-06-27 14:27:50|596.2|595.9|596|595.6|596.2|595.9|596|595.6|250
1656340080000|2022-06-27 14:28:00|595.9|595.5|595.8|595.4|595.9|595.5|595.8|595.4|1763
1656340110000|2022-06-27 14:28:30|595.7|595.5|595.8|595.3|596|595.7|595.7|595.3|2442
1656340120000|2022-06-27 14:28:40|595.7|595.4|596.1|595.7|596.2|595.8|595.7|595.4|5408
1656340130000|2022-06-27 14:28:50|596|595.6|596|595.6|596|595.6|596|595.5|0
1656340140000|2022-06-27 14:29:00||595.5||595.6||595.6||595.5|0
1656340150000|2022-06-27 14:29:10|595.9|595.7|596.1|595.7|596.2|595.7|595.9|595.7|99
1656340160000|2022-06-27 14:29:20|596|595.8|596|595.8|596|595.8|596|595.8|0
1656340170000|2022-06-27 14:29:30|595.9||595.9||595.9||595.9||0
1656340190000|2022-06-27 14:29:50|595.7|595.4|595.7|595.3|595.7|595.4|595.5|595.1|502
1656340200000|2022-06-27 14:30:00|595.6|595.2|595.4|595|595.6|595.3|595.2|595|800
1656340210000|2022-06-27 14:30:10|595.5|595.1|595.7|595.5|595.7|595.5|595.5|595.1|643
1656340220000|2022-06-27 14:30:20|595.9|595.6|595.9|595.4|595.9|595.6|595.8|595.4|554
1656340230000|2022-06-27 14:30:30|595.5|595.5|595.9|595.5|595.9|595.5|595.5|595.5|84
1656340240000|2022-06-27 14:30:40|595.8|595.4|595.5|595.2|595.8|595.4|595.4|595.2|2304
1656340260000|2022-06-27 14:31:00|595.6|595.5|595.5|595.2|595.6|595.5|595.5|595.2|3000
1656340270000|2022-06-27 14:31:10||595.3||595.3||595.3||595.3|0
1656340290000|2022-06-27 14:31:30|595.6|595.4|595.5|595.3|595.6|595.4|595.5|595.3|1277
1656340300000|2022-06-27 14:31:40|595.6|595.4|595.7|595.4|595.7|595.4|595.5|595.4|141
1656340310000|2022-06-27 14:31:50|595.8|595.5|596.2|595.8|596.2|595.9|595.8|595.5|534
1656340320000|2022-06-27 14:32:00|596.3|595.9|596.2|595.7|596.4|595.9|596.2|595.7|412
1656340330000|2022-06-27 14:32:10|596|595.8|596.1|595.7|596.3|595.9|596|595.6|336
1656340340000|2022-06-27 14:32:20||595.8||595.8||595.8||595.8|0
1656340350000|2022-06-27 14:32:30|596.2|595.9|596.2|595.9|596.2|595.9|596.2|595.8|312
1656340360000|2022-06-27 14:32:40|596.1|595.8|596.2|595.8|596.3|596.2|596.1|595.8|6500
1656340370000|2022-06-27 14:32:50|596.1||596.1||596.1||596.1||0
1656340380000|2022-06-27 14:33:00|596|595.7|595.7|595.5|596|595.7|595.7|595.5|621
1656340390000|2022-06-27 14:33:10|595.8|595.6|595.8|595.6|595.8|595.6|595.8|595.6|200
1656340400000|2022-06-27 14:33:20|596|595.7|596.3|595.9|596.3|596|596|595.7|798
1656340420000|2022-06-27 14:33:40|596.5|596.1|596.9|596.3|596.9|596.3|596.5|596.1|146
1656340430000|2022-06-27 14:33:50|596.4|596.4|596.8|596.5|596.9|596.5|596.4|596.4|90
1656340440000|2022-06-27 14:34:00|597|596.6|596.8|596.5|597.1|596.9|596.8|596.5|610
1656340450000|2022-06-27 14:34:10|596.7|596.4|596.6|596.2|596.7|596.4|596.5|596.2|1208
1656340480000|2022-06-27 14:34:40||596.1||596.1||596.1||596.1|0
1656340490000|2022-06-27 14:34:50|596.5|596|596.3|595.9|596.5|596.1|596.3|595.9|31
1656340500000|2022-06-27 14:35:00|596.4|596.1|596.7|596.3|596.7|596.4|596.3|596.1|1037
1656340510000|2022-06-27 14:35:10|596.8||596.8||596.8||596.7||0
1656340520000|2022-06-27 14:35:20|597.1|597|597|596.6|597.1|597|596.7|596.3|10297
1656340530000|2022-06-27 14:35:30|596.9|596.5|596.9|596.5|596.9|596.5|596.9|596.5|0
1656340540000|2022-06-27 14:35:40|596.8||596.7||596.8||596.7||0
1656340550000|2022-06-27 14:35:50|596.8|596.4|596.7|596.3|596.8|596.6|596.6|596.3|1483
1656340560000|2022-06-27 14:36:00|596.6||596.6||596.7||596.5||1995
1656340570000|2022-06-27 14:36:10|596.5||596.5||596.5||596.5||0
1656340600000|2022-06-27 14:36:40|596.4|596.2|596.2|595.7|596.4|596.2|596.2|595.7|635
1656340610000|2022-06-27 14:36:50|596.1||596.1||596.1||596.1||0
1656340620000|2022-06-27 14:37:00|596.2|595.8|596.2|595.9|596.2|595.9|596|595.8|69
1656340640000|2022-06-27 14:37:20||595.8||595.8||595.8||595.8|0
1656340660000|2022-06-27 14:37:40|596.4|596|596.2|596|596.4|596.3|596.2|596|1611
1656340670000|2022-06-27 14:37:50|596.1|595.9|596|595.6|596.1|595.9|595.9|595.6|12152
1656340680000|2022-06-27 14:38:00|596.1|595.7|596.4|596|596.5|596.1|596|595.7|981
1656340690000|2022-06-27 14:38:10|596.2|595.9|596.2|595.9|596.2|595.9|596.2|595.9|0
1656340700000|2022-06-27 14:38:20|596.3|596|596.2|596|596.4|596|596.2|596|717
1656340720000|2022-06-27 14:38:40|596.3|596.1|596.4|596.2|596.5|596.2|596.3|596.1|427
1656340730000|2022-06-27 14:38:50|||||||||118
1656340740000|2022-06-27 14:39:00|596.5|596.3|597|596.6|597|596.6|596.5|596.3|116
1656340750000|2022-06-27 14:39:10|596.9|596.7|596.9|596.6|597|596.7|596.9|596.6|44
1656340760000|2022-06-27 14:39:20|596.7|596.4|596.7|596.4|596.7|596.4|596.7|596.4|26
1656340770000|2022-06-27 14:39:30|596.9|596.5|597|596.7|597|596.7|596.9|596.5|319
1656340780000|2022-06-27 14:39:40|596.8|596.8|596.8|596.5|596.8|596.8|596.7|596.5|1623
1656340790000|2022-06-27 14:39:50||596.6||596.6||596.6||596.6|0
1656340800000|2022-06-27 14:40:00||596.5||596.6||596.6||596.5|0
1656340820000|2022-06-27 14:40:20|596.9|596.7|597.3|597|597.4|597|596.9|596.7|6196
1656340830000|2022-06-27 14:40:30|597.4|597.1|597.9|597.5|598.2|597.5|597.4|597.1|438
1656340840000|2022-06-27 14:40:40|598|597.6|597.9|597.7|598|597.7|597.9|597.6|107
1656340850000|2022-06-27 14:40:50|597.8|597.6|597.9|597.5|597.9|597.6|597.6|597.5|2128
1656340860000|2022-06-27 14:41:00|597.8||597.8||597.8||597.8||0
1656340870000|2022-06-27 14:41:10|597.9|597.6|598.2|597.8|598.2|597.8|597.9|597.6|350
1656340890000|2022-06-27 14:41:30|598.3|597.9|598.1|597.9|598.4|598|598.1|597.9|0
1656340900000|2022-06-27 14:41:40||598||598||598||598|0
1656340910000|2022-06-27 14:41:50|598|597.8|598.1|597.8|598.1|597.8|598|597.8|630
1656340920000|2022-06-27 14:42:00|598|597.7|597.8|597.4|598|597.8|597.8|597.4|856
1656340950000|2022-06-27 14:42:30||597.5||597.5||597.5||597.5|0
1656340970000|2022-06-27 14:42:50|597.9|597.6|598.1|597.7|598.2|597.7|597.9|597.6|1550
1656340980000|2022-06-27 14:43:00|597.9|597.6|597.9|597.6|597.9|597.6|597.9|597.6|0
1656340990000|2022-06-27 14:43:10|597.8|597.7|597.8|597.6|597.8|597.7|597.7|597.6|672
1656341000000|2022-06-27 14:43:20|597.7|597.5|597.7|597.3|597.7|597.5|597.7|597.3|350
1656341010000|2022-06-27 14:43:30|597.8|597.4|597.8|597.6|597.8|597.7|597.8|597.4|0
1656341020000|2022-06-27 14:43:40||597.5||597.5||597.5||597.5|0
1656341030000|2022-06-27 14:43:50|597.9|597.6|597.9|597.7|597.9|597.7|597.9|597.6|0
1656341040000|2022-06-27 14:44:00|597.8|597.8|597.9|597.7|597.9|597.8|597.8|597.7|955
1656341050000|2022-06-27 14:44:10|597.8||597.9||597.9||597.8||0
1656341060000|2022-06-27 14:44:20|598|597.8|597.9|597.7|598.2|597.8|597.9|597.7|0
1656341110000|2022-06-27 14:45:10|597.8|597.6|597.5|597.4|597.8|597.6|597.5|597.4|578
1656341130000|2022-06-27 14:45:30|597.4|597.3|597.3|596.9|597.5|597.3|597.2|596.7|1441
1656341140000|2022-06-27 14:45:40|597.2||597.1||597.3||597.1||0
1656341150000|2022-06-27 14:45:50||596.8||596.8||596.8||596.8|0
1656341160000|2022-06-27 14:46:00|597|596.7|597|596.7|597|596.7|597|596.7|0
1656341170000|2022-06-27 14:46:10||596.8||596.7||596.8||596.7|0
1656341190000|2022-06-27 14:46:30|597.1|596.8|597.5|597.1|597.5|597.2|597.1|596.8|2525
1656341200000|2022-06-27 14:46:40|597.4|597|597.3|597|597.4|597|597.3|597|0
1656341210000|2022-06-27 14:46:50|597.2||597.2||597.2||597.2||0
1656341260000|2022-06-27 14:47:40|597.7|597.6|597.9|597.5|598|597.6|597.6|597.1|12707
1656341270000|2022-06-27 14:47:50||597.4||597.5||597.5||597.4|0
1656341280000|2022-06-27 14:48:00|597.8||597.8||597.8||597.8||0
1656341310000|2022-06-27 14:48:30|597.9|597.8|598|597.9|598.2|597.9|597.9|597.8|474
1656341320000|2022-06-27 14:48:40|597.9|597.8|597.9|597.5|597.9|597.8|597.9|597.5|1676
1656341340000|2022-06-27 14:49:00|597.8|597.4|597.5|597.1|597.8|597.4|597.5|597.1|786
1656341360000|2022-06-27 14:49:20|597.4||597.4||597.4||597.4||0
1656341370000|2022-06-27 14:49:30|597.3|597|596.9|596.5|597.3|597|596.9|596.5|0
1656341380000|2022-06-27 14:49:40||596.4||596.4||596.4||596.4|0
1656341400000|2022-06-27 14:50:00||596.5||596.5||596.5||596.4|0
1656341410000|2022-06-27 14:50:10|596.8|596.4|596.7|596.2|596.8|596.4|596.7|596.2|474
1656341430000|2022-06-27 14:50:30|596.8|596.3|597|596.7|597|596.7|596.8|596.3|1723
1656341440000|2022-06-27 14:50:40|597.1|596.8|597.2|596.6|597.4|596.9|597.1|596.6|91
1656341450000|2022-06-27 14:50:50|597.1||597.1||597.1||597.1||0
1656341460000|2022-06-27 14:51:00|597|596.7|597|596.6|597|596.7|597|596.6|0
1656341480000|2022-06-27 14:51:20|597.1|596.8|597.2|596.9|597.2|596.9|597.1|596.8|442
1656341490000|2022-06-27 14:51:30|597.1|596.8|597|596.8|597.4|597.3|597|596.8|24067
1656341560000|2022-06-27 14:52:40|597.1|596.9|597|596.8|597.1|597|597|596.8|553
1656341590000|2022-06-27 14:53:10|596.9|596.7|596.9|596.6|596.9|596.7|596.7|596.6|1369
1656341600000|2022-06-27 14:53:20|597|596.7|597|596.7|597.1|596.9|597|596.7|1314
1656341610000|2022-06-27 14:53:30||596.6||596.6||596.6||596.6|0
1656341640000|2022-06-27 14:54:00||596.8||596.8||596.9||596.8|0
1656341650000|2022-06-27 14:54:10|596.9||596.9||596.9||596.9||0
1656341660000|2022-06-27 14:54:20|596.8|596.7|596.9|596.6|596.9|596.7|596.6|596.5|1293
1656341690000|2022-06-27 14:54:50|597|596.7|597|596.8|597|596.8|597|596.7|557
1656341700000|2022-06-27 14:55:00|596.9|596.9|597.1|596.9|597.1|597|596.9|596.9|139
1656341720000|2022-06-27 14:55:20|597.2|597|597.4|597|597.4|597.1|597.2|597|2110
1656341730000|2022-06-27 14:55:30|597.3|597.1|597.3|597|597.3|597.1|597.3|597|500
1656341750000|2022-06-27 14:55:50|597.2|597.1|597|596.8|597.2|597.1|597|596.8|5870
1656341760000|2022-06-27 14:56:00|597.1|596.9|597.3|596.9|597.3|596.9|597.1|596.8|12
1656341770000|2022-06-27 14:56:10|597.2||597.2||597.2||597.2||0
1656341780000|2022-06-27 14:56:20|597.3|597|597.6|597.3|597.6|597.3|597.3|597|1080
1656341790000|2022-06-27 14:56:30|597.7|597.4|597.6|597.3|597.7|597.4|597.4|597.3|81
1656341820000|2022-06-27 14:57:00|597.5||597.5||597.5||597.5||0
1656341850000|2022-06-27 14:57:30|597.6|597.4|598.4|598|598.4|598|597.6|597.4|4700
1656341860000|2022-06-27 14:57:40|598.5|598.1|598.5|598.1|598.6|598.1|598.5|598.1|0
1656341870000|2022-06-27 14:57:50|598.4||598.4||598.4||598.4||0
1656341880000|2022-06-27 14:58:00|598.3||598.3||598.3||598.3||0
1656341920000|2022-06-27 14:58:40|598.6|598.2|598.8|598.4|599|598.4|598.6|598.2|2674
1656341940000|2022-06-27 14:59:00|598.7|598.5|598.8|598.4|598.8|598.5|598.7|598.4|0
1656341950000|2022-06-27 14:59:10|598.7||598.7||598.7||598.7||0
1656341970000|2022-06-27 14:59:30|598.6|598.5|598.9|598.6|598.9|598.6|598.5|598.5|740
1656341980000|2022-06-27 14:59:40|599.1|598.7|599.1|598.8|599.1|598.8|599.1|598.7|1514
1656341990000|2022-06-27 14:59:50||598.9||598.9||598.9||598.9|0
1656342010000|2022-06-27 15:00:10|||||||||53
1656342020000|2022-06-27 15:00:20|599.2|599|599.6|599.3|599.7|599.3|599.2|599|77
1656342030000|2022-06-27 15:00:30|599.7||599.6||599.7||599.6||0
1656342040000|2022-06-27 15:00:40|599.7|599.4|599.7|599.4|599.7|599.5|599.6|599.4|649
1656342050000|2022-06-27 15:00:50||599.5||599.5||599.5||599.5|0
1656342070000|2022-06-27 15:01:10|599.6|599.4|599.4|599.1|599.6|599.4|599.4|598.9|4989
1656342080000|2022-06-27 15:01:20|599.3||599.3||599.3||599.3||0
1656342110000|2022-06-27 15:01:50|599.2|599|598.9|598.6|599.3|599|598.9|598.6|959
1656342220000|2022-06-27 15:03:40|599|598.7|599.2|598.9|599.2|599.1|599|598.7|2143
1656342230000|2022-06-27 15:03:50|599.1|598.8|599.1|598.8|599.1|598.8|599.1|598.8|0
1656342240000|2022-06-27 15:04:00|599.4|598.9|600.4|599.9|600.6|599.9|599.4|598.9|6074
1656342250000|2022-06-27 15:04:10||600||600||600||600|0
1656342260000|2022-06-27 15:04:20|600.3||600.3||600.3||600.3||67
1656342270000|2022-06-27 15:04:30|600.4|600.1|600.3|600.1|600.5|600.1|600.3|600.1|0
1656342280000|2022-06-27 15:04:40|600.4||600.5||600.5||600.4||0
1656342290000|2022-06-27 15:04:50|600.2|600.2|600.5|600.2|600.6|600.2|600.2|600.2|60
1656342300000|2022-06-27 15:05:00|600.4|600.1|600.7|600.3|600.8|600.3|600.4|600.1|917
1656342310000|2022-06-27 15:05:10|600.5|600.4|600.5|600.3|600.5|600.4|600.5|600.3|0
1656342340000|2022-06-27 15:05:40|600.4|600.2|599.7|599.3|600.4|600.2|599.7|599.3|4533
1656342350000|2022-06-27 15:05:50|599.6|599.2|599.5|599.1|599.6|599.3|599.5|599.1|0
1656342360000|2022-06-27 15:06:00||599||599.1||599.1||599|0
1656342390000|2022-06-27 15:06:30|599.7|599.2|599.5|599.3|599.7|599.3|599.5|599.2|169
1656342410000|2022-06-27 15:06:50|599.7|599.4|600|599.6|600|599.6|599.7|599.4|132
1656342420000|2022-06-27 15:07:00|599.7||599.7||599.7||599.7||0
1656342430000|2022-06-27 15:07:10|599.6|599.4|599.6|599.3|599.7|599.4|599.6|599.2|1212
1656342470000|2022-06-27 15:07:50|599.7|599.4|599.8|599.4|599.9|599.5|599.6|599.4|1038
1656342480000|2022-06-27 15:08:00|599.7|599.3|599.7|599.3|599.7|599.3|599.7|599.3|0
1656342500000|2022-06-27 15:08:20|599.8|599.4|599.8|599.4|599.8|599.4|599.7|599.4|1055
1656342510000|2022-06-27 15:08:30|599.7|599.3|599.7|599.5|599.9|599.6|599.6|599.3|282
1656342520000|2022-06-27 15:08:40|599.6|599.3|599.7|599.3|599.7|599.3|599.6|599.3|455
1656342530000|2022-06-27 15:08:50|599.8|599.4|599.8|599.6|599.8|599.7|599.8|599.4|315
1656342550000|2022-06-27 15:09:10|599.4|599.3|599.8|599.4|599.8|599.4|599.4|599.3|9535
1656342560000|2022-06-27 15:09:20|599.7|599.3|599.6|599.2|599.7|599.3|599.4|599.1|3310
1656342580000|2022-06-27 15:09:40|599.5|599.4|599.5|599.4|599.5|599.4|599.5|599.4|0
1656342600000|2022-06-27 15:10:00|599.4|599.3|599.1|598.7|599.4|599.3|599.1|598.7|8
1656342610000|2022-06-27 15:10:10||598.6||598.6||598.6||598.6|0
1656342620000|2022-06-27 15:10:20||598.7||598.7||598.7||598.7|0
1656342640000|2022-06-27 15:10:40|599|598.6|598.6|598.3|599|598.6|598.6|598.3|838
1656342650000|2022-06-27 15:10:50|598.5|598.2|598.7|598.2|598.9|598.5|598.5|598.2|2267
1656342660000|2022-06-27 15:11:00|598.6|598.1|598.3|597.8|598.6|598.1|598.3|597.8|184
1656342670000|2022-06-27 15:11:10|598.2|597.9|598.1|597.7|598.2|597.9|598.1|597.7|0
1656342680000|2022-06-27 15:11:20|598|597.6|597.6|597.2|598|597.7|597.6|597.2|1154
1656342690000|2022-06-27 15:11:30|597.7|597.3|597.9|597.5|598|597.6|597.6|597.3|2368
1656342720000|2022-06-27 15:12:00|597.8|597.4|597.5|597.4|597.8|597.4|597.3|597|5940
1656342730000|2022-06-27 15:12:10|597.6||597.6||597.6||597.6||1331
1656342790000|2022-06-27 15:13:10|597.5|597.3|597.3|597.2|597.5|597.3|597.3|597.2|1762
1656342800000|2022-06-27 15:13:20|597.2|597.1|597.4|597.1|597.4|597.2|597.2|596.9|1749
1656342810000|2022-06-27 15:13:30||597||597||597||597|0
1656342820000|2022-06-27 15:13:40|597.3|596.9|597.2|596.8|597.3|597|597.2|596.7|200
1656342830000|2022-06-27 15:13:50||596.7||596.7||596.7||596.7|0
1656342840000|2022-06-27 15:14:00|597.3|596.8|597.2|596.8|597.3|596.9|597.2|596.8|0
1656342860000|2022-06-27 15:14:20||596.9||596.9||596.9||596.9|0
1656342880000|2022-06-27 15:14:40|597.1|597|597.1|596.8|597.3|597|597|596.7|2905
1656342890000|2022-06-27 15:14:50||596.7||596.7||596.7||596.7|0
1656342900000|2022-06-27 15:15:00||596.6||596.8||596.8||596.6|0
1656342910000|2022-06-27 15:15:10|597|596.6|597|596.5|597|596.6|596.8|596.5|436
1656342920000|2022-06-27 15:15:20|596.8|596.6|596.8|596.5|596.8|596.6|596.8|596.5|0
1656342930000|2022-06-27 15:15:30|596.7||596.7||596.7||596.6||0
1656342940000|2022-06-27 15:15:40|596.6|596.4|596.6|596.3|596.7|596.4|596.6|596.2|1506
1656342950000|2022-06-27 15:15:50|596.7|596.4|597.1|596.8|597.1|596.8|596.7|596.4|1826
1656342960000|2022-06-27 15:16:00|597|596.7|596.8|596.4|597|596.7|596.8|596.4|837
1656342970000|2022-06-27 15:16:10||596.3||596.4||596.4||596.3|0
1656342980000|2022-06-27 15:16:20||596.3||596.3||596.4||596.3|0
1656342990000|2022-06-27 15:16:30||596.4||596.3||596.4||596.3|0
1656343000000|2022-06-27 15:16:40||596.4||596.4||596.4||596.4|0
1656343010000|2022-06-27 15:16:50|596.7|596.5|596.7|596.4|596.7|596.5|596.7|596.4|0
1656343020000|2022-06-27 15:17:00|596.6|596.3|596.5|596.4|596.6|596.4|596.5|596.3|0
1656343040000|2022-06-27 15:17:20|596.4|596.3|596.4|596.3|596.4|596.3|596.4|596.3|3
1656343060000|2022-06-27 15:17:40|596.5||596.5||596.5||596.5||1167
1656343070000|2022-06-27 15:17:50|596.6|596.4|596.5|596.3|596.7|596.4|596.5|596.3|2284
1656343100000|2022-06-27 15:18:20|596.4|596.2|596.4|596.2|596.6|596.2|596.4|596.1|819
1656343120000|2022-06-27 15:18:40||596.3||596.1||596.3||596.1|3
1656343130000|2022-06-27 15:18:50|596.3|596.2|596.3|596.1|596.3|596.2|596.3|596.1|500
1656343150000|2022-06-27 15:19:10|596.4|596.2|596.4|596.1|596.6|596.3|596.4|596.1|541
1656343160000|2022-06-27 15:19:20|596.5|596.2|596.5|596.2|596.5|596.2|596.5|596.1|1948
1656343180000|2022-06-27 15:19:40|596.4|596.3|596.4|596.2|596.6|596.3|596.4|596.2|1838
1656343220000|2022-06-27 15:20:20|596.3|596.1|596.3|596.2|596.3|596.2|596.3|596.1|652
1656343230000|2022-06-27 15:20:30|596.5|596.3|596.7|596.5|596.7|596.5|596.5|596.3|1571
1656343240000|2022-06-27 15:20:40||596.4||596.5||596.5||596.4|0
1656343250000|2022-06-27 15:20:50|596.6||596.6||596.6||596.6||0
1656343260000|2022-06-27 15:21:00|596.7|596.6|596.7|596.5|596.7|596.6|596.7|596.4|1023
1656343270000|2022-06-27 15:21:10|596.9|596.6|597.1|596.7|597.1|596.7|596.9|596.6|520
1656343280000|2022-06-27 15:21:20|596.9|596.8|597.2|596.8|597.2|596.8|596.9|596.8|84
1656343290000|2022-06-27 15:21:30|597.3|596.9|597.5|597.1|597.6|597.1|597.3|596.9|456
1656343300000|2022-06-27 15:21:40|597.3|597|597.3|597.1|597.3|597.1|597.3|597|0
1656343310000|2022-06-27 15:21:50|597.6|597.2|597.7|597.4|597.7|597.4|597.6|597.1|187
1656343320000|2022-06-27 15:22:00||597.3||597.3||597.3||597.3|0
1656343330000|2022-06-27 15:22:10|597.5||597.5||597.5||597.5||0
1656343340000|2022-06-27 15:22:20||597.2||597.3||597.3||597.2|0
1656343350000|2022-06-27 15:22:30|597.6|597.4|597.5|597.3|597.7|597.4|597.5|597.3|753
1656343360000|2022-06-27 15:22:40|597.6|597.5|597.9|597.5|597.9|597.6|597.6|597.5|3305
1656343370000|2022-06-27 15:22:50|597.8||597.8||597.8||597.8||0
1656343380000|2022-06-27 15:23:00|597.7|597.4|597.6|597.3|597.7|597.4|597.5|597.3|11159
1656343390000|2022-06-27 15:23:10|597.5|597.2|597.4|597.2|597.5|597.3|597.4|597.1|1304
1656343400000|2022-06-27 15:23:20|597.3|597.1|597.3|597.2|597.5|597.2|597.3|597.1|12
1656343420000|2022-06-27 15:23:40||597.1||597||597.1||597|4
1656343430000|2022-06-27 15:23:50|597.2|597.1|597.1|597|597.3|597.1|597.1|597|2548
1656343440000|2022-06-27 15:24:00|597.3|597.1|597.6|597.3|597.6|597.3|597.3|597.1|2441
1656343450000|2022-06-27 15:24:10|597.5|597.4|597.6|597.3|597.6|597.4|597.5|597.3|174
1656343460000|2022-06-27 15:24:20|597.4|597.4|597.6|597.4|597.6|597.4|597.4|597.4|155
1656343470000|2022-06-27 15:24:30|597.7|597.3|597.9|597.5|597.9|597.7|597.7|597.3|100
1656343480000|2022-06-27 15:24:40|597.8||597.6||597.8||597.6||0
1656343500000|2022-06-27 15:25:00|597.7|597.6|597.9|597.5|597.9|597.6|597.6|597.5|964
1656343510000|2022-06-27 15:25:10|597.7|597.6|598.6|598.2|598.6|598.3|597.7|597.6|1811
1656343520000|2022-06-27 15:25:20|598.5||598.5||598.5||598.5||0
1656343530000|2022-06-27 15:25:30|598.4||598.5||598.5||598.4||119
1656343560000|2022-06-27 15:26:00|598.4|598.3|598.5|598.3|598.5|598.3|598.4|598.3|79
1656343570000|2022-06-27 15:26:10|598.4|598.2|598.5|598.2|598.6|598.5|598.4|598.2|5893
1656343580000|2022-06-27 15:26:20|598.4|598.3|598.5|598.4|598.6|598.4|598.4|598.3|2236
1656343590000|2022-06-27 15:26:30||598.2||598.2||598.2||598.2|537
1656343600000|2022-06-27 15:26:40|598.3|598.1|598.3|598.1|598.3|598.1|598.2|598.1|1444
1656343630000|2022-06-27 15:27:10|598.4|598.2|598.6|598.4|598.7|598.4|598.3|598.1|1797
1656343640000|2022-06-27 15:27:20|598.5|598.5|598.7|598.5|598.7|598.5|598.5|598.5|44
1656343650000|2022-06-27 15:27:30|598.8|598.6|599|598.8|599.2|599|598.8|598.6|2684
1656343660000|2022-06-27 15:27:40|599.1||599.1||599.1||599.1||0
1656343670000|2022-06-27 15:27:50|599|598.9|599.2|598.8|599.2|598.9|599|598.8|652
1656343680000|2022-06-27 15:28:00|599.1|598.7|598.7|598.2|599.1|598.8|598.7|598.2|20574
1656343690000|2022-06-27 15:28:10|598.6|598.5|598.3|598.1|598.6|598.5|598.3|598.1|1121
1656343700000|2022-06-27 15:28:20|598.4|598.2|598.4|598.2|598.4|598.2|598.4|598.2|1168
1656343720000|2022-06-27 15:28:40|598.3|598.1|598.7|598.3|598.7|598.3|598.3|598.1|3005
1656343730000|2022-06-27 15:28:50||598.4||598.3||598.4||598.2|0
1656343740000|2022-06-27 15:29:00|598.5|598.2|598.4|598.2|598.5|598.2|598.4|598.2|0
1656343750000|2022-06-27 15:29:10|598.3|598.1|598.3|598.1|598.3|598.1|598.3|598.1|443
1656343760000|2022-06-27 15:29:20|598.2|598|598.1|597.9|598.3|598|598.1|597.9|669
1656343770000|2022-06-27 15:29:30||597.8||597.7||597.8||597.7|499
1656343780000|2022-06-27 15:29:40||597.8||597.7||597.8||597.7|0
1656343790000|2022-06-27 15:29:50|598.2|597.9|598.2|597.9|598.2|598|598.2|597.9|554
1656399620000|2022-06-28 07:00:20|606.1|605.1|606.4|605|608.6|607.2|606|605|61129
1656399630000|2022-06-28 07:00:30|606.3|605.1|605.5|604.4|607.7|606.4|605.2|604.4|23709
1656399640000|2022-06-28 07:00:40|605.6|603.9|605|604|605.6|604|603.1|601.2|21287
1656399650000|2022-06-28 07:00:50|604.9|604.1|606.1|605|606.4|605.2|604.5|603.5|6660
1656399660000|2022-06-28 07:01:00|606|604.9|605.8|604.7|606.2|604.9|605.8|604.7|0
1656399670000|2022-06-28 07:01:10|605.9|604.8|606.2|605|606.2|605|605.9|604.8|0
1656399680000|2022-06-28 07:01:20|606.1|605.1|607.3|606.1|607.4|606.1|606.1|605.1|439
1656399690000|2022-06-28 07:01:30|607.4|606.2|607.8|606.7|607.8|606.7|607.4|606.2|0
1656399700000|2022-06-28 07:01:40|607.7|606.6|607.5|606.3|607.7|606.6|607.5|606.3|0
1656399710000|2022-06-28 07:01:50|607.6|606.4|607.5|606.3|607.6|606.4|607.5|606.3|0
1656399720000|2022-06-28 07:02:00|607.4|606.2|606.9|605.8|607.4|606.2|606.7|605.7|1986
1656399730000|2022-06-28 07:02:10|606.8|605.7|606.1|605.1|606.8|606|605.7|605|30481
1656399740000|2022-06-28 07:02:20|605.9|605|606.1|605.1|606.1|605.1|605.9|605|0
1656399750000|2022-06-28 07:02:30|605.9|605|607.2|606|607.4|606.2|605.9|605|1549
1656399760000|2022-06-28 07:02:40|607.1|605.9|607.1|606.1|607.2|606.1|606.9|605.9|500
1656399770000|2022-06-28 07:02:50|607.2|606.2|607.7|606.7|607.8|606.7|607.1|606.1|5000
1656399780000|2022-06-28 07:03:00|607.8|606.6|607.2|606.1|607.9|606.6|607.2|606.1|5000
1656399790000|2022-06-28 07:03:10|607.1|606.5|607.4|606.5|607.4|606.6|607.1|606.1|0
1656399800000|2022-06-28 07:03:20||606.6||606.7||606.7||606.5|0
1656399810000|2022-06-28 07:03:30|607.6|606.8|609.1|607.9|609.1|607.9|607.6|606.8|1741
1656399820000|2022-06-28 07:03:40|609|608|609.3|608.2|609.8|608.7|609|608|3910
1656399830000|2022-06-28 07:03:50||608.3||608.6||608.6||608|0
1656399840000|2022-06-28 07:04:00|609.8|608.7|610|609|610|609.3|609.2|608.4|6304
1656399850000|2022-06-28 07:04:10|610.4|609.1|611.1|609.9|611.5|610.2|610.4|609.1|5341
1656399860000|2022-06-28 07:04:20|611.2|610|610.6|609.5|611.3|610.1|610.4|609.1|1180
1656399870000|2022-06-28 07:04:30|610.5|609.4|611.1|609.8|611.2|609.8|610.4|609.1|5500
1656399880000|2022-06-28 07:04:40|611|609.9|611.2|610|611.2|610|610.9|609.6|0
1656399890000|2022-06-28 07:04:50|611.3|610.1|611.9|611.1|612|611.1|611.3|610.1|0
1656399900000|2022-06-28 07:05:00|611.8|611|612.4|611.5|612.8|611.6|611.1|609.9|8294
1656399910000|2022-06-28 07:05:10|612.3|611.4|612.9|612|612.9|612|612|611.1|18684
1656399930000|2022-06-28 07:05:30|612.8|612.1|612.3|611.8|612.8|612.2|612.3|611.7|300
1656399940000|2022-06-28 07:05:40|612.6|611.9|612.1|611.4|612.7|612|612.1|611|2649
1656399950000|2022-06-28 07:05:50|612.6|611.5|612.7|611.8|612.7|612.1|612.5|611.5|2152
1656399960000|2022-06-28 07:06:00|612.6|611.7|612.6|611.6|612.6|611.7|612.3|611.5|300
1656399970000|2022-06-28 07:06:10|612.7|611.7|612.9|612.1|612.9|612.1|612.7|611.7|0
1656399980000|2022-06-28 07:06:20|612.5|612|612.1|611.6|612.5|612|612.1|611.6|533
1656400000000|2022-06-28 07:06:40|612|611.5|612.9|612.7|614|612.7|612|611.3|52818
1656400010000|2022-06-28 07:06:50|612.8|612.6|613.3|612.7|613.3|612.8|612.8|612.2|2138
1656400020000|2022-06-28 07:07:00|613.2|612.6|613.3|612.8|613.3|612.9|612.4|612.3|10173
1656400030000|2022-06-28 07:07:10|613.5|612.9|615|614.4|615|614.5|613.5|612.9|917
1656400040000|2022-06-28 07:07:20|614.9|614.3|614.6|614.1|614.9|614.3|614.2|613.2|8297
1656400050000|2022-06-28 07:07:30|615|614.2|614.8|614|615|614.5|614.4|613.7|3811
1656400060000|2022-06-28 07:07:40||613.9||614||614.1||613.8|0
1656400070000|2022-06-28 07:07:50||613.9||613.8||614.1||613.8|0
1656400080000|2022-06-28 07:08:00|615|613.9|614.9|614.1|615|614.3|614.9|613.9|440
1656400090000|2022-06-28 07:08:10|614.5|614|614.5|613.8|614.5|614|614.5|613.8|0
1656400100000|2022-06-28 07:08:20|614.4|613.7|614.4|613.7|614.5|613.8|614.3|613.7|1000
1656400110000|2022-06-28 07:08:30|614.3|613.8|613.5|612.7|614.3|613.9|613.5|612.7|80
1656400120000|2022-06-28 07:08:40|612.8|612.8|613.2|612.5|613.4|612.8|612.8|612.4|1000
1656400130000|2022-06-28 07:08:50|613.4|612.6|614.3|613.6|614.5|613.8|613.4|612.6|28506
1656400140000|2022-06-28 07:09:00|614.5|613.7|614.5|613.9|614.5|614|614.5|613.7|267
1656400150000|2022-06-28 07:09:10|614.9|614|614.1|613.4|615|614.3|613.9|612.9|7861
1656400160000|2022-06-28 07:09:20|614.3|613.5|614.1|613.2|614.3|613.6|614.1|613.2|0
1656400170000|2022-06-28 07:09:30|614.3|613.3|614|613.2|614.3|613.6|614|613.2|0
1656400180000|2022-06-28 07:09:40|613.9|613.1|613.9|613|613.9|613.1|613.9|612.8|0
1656400190000|2022-06-28 07:09:50|613.8|612.9|613.5|612.8|613.8|612.9|612.5|612.2|24108
1656400200000|2022-06-28 07:10:00|613.4|612.7|615|614.4|615|614.4|613.3|612.2|39019
1656400210000|2022-06-28 07:10:10|614.9|614.5|615|614.2|615|614.5|614.9|614|552
1656400220000|2022-06-28 07:10:20||614.3||614.3||614.3||614.3|0
1656400230000|2022-06-28 07:10:30||614.5||614.5||614.5||614.5|0
1656400240000|2022-06-28 07:10:40|614.9|614.6|615|614.5|615|614.6|614.8|614.1|100
1656400250000|2022-06-28 07:10:50|615.2|614.6|616.1|615.6|616.1|615.6|615.2|614.6|10572
1656400260000|2022-06-28 07:11:00|616|615.4|616.1|615.5|616.1|615.5|615.9|615|2126
1656400270000|2022-06-28 07:11:10|616.3|616.1|617.6|616.7|617.6|616.7|616.3|615.6|2000
1656400280000|2022-06-28 07:11:20|617.8|616.6|617.6|616.8|617.9|617|616.8|616.3|16895
1656400290000|2022-06-28 07:11:30|617.5|616.9|617.7|616.9|617.7|616.9|617.3|616.8|0
1656400300000|2022-06-28 07:11:40|617.9|617|618.5|617.6|618.9|618.4|617.8|617|21690
1656400310000|2022-06-28 07:11:50|618.7|617.7|619.2|618.3|619.4|618.5|618.7|617.7|1549
1656400320000|2022-06-28 07:12:00|619.3|618.4|619|618.3|619.9|618.9|618.6|618|11956
1656400330000|2022-06-28 07:12:10|618.9|618.2|618.3|617.7|618.9|618.2|618.3|617.5|534
1656400340000|2022-06-28 07:12:20|618.4|617.6|618.4|617.9|618.4|617.9|618.4|617.6|0
1656400350000|2022-06-28 07:12:30||618||617.8||618||617.8|0
1656400360000|2022-06-28 07:12:40|619.1|617.9|620.1|619.4|620.1|619.7|619|617.8|73793
1656400370000|2022-06-28 07:12:50|620|619.5|620.9|620.1|621|620.1|620|619.5|208
1656400380000|2022-06-28 07:13:00|620.8|620|619.9|619.2|620.8|620.3|619.9|619.2|3162
1656400390000|2022-06-28 07:13:10|620|619.4|619.7|619|620|619.4|619.6|619|400
1656400400000|2022-06-28 07:13:20|619.6|618.9|618.8|618.1|619.6|619|618.8|618|2531
1656400410000|2022-06-28 07:13:30|618.7|617.9|618.4|617.7|618.7|617.9|618.4|617.7|0
1656400420000|2022-06-28 07:13:40||617.8||617.8||617.8||617.8|0
1656400430000|2022-06-28 07:13:50|618.5|617.9|618.3|617.8|618.6|618.2|618.3|617.8|1086
1656400440000|2022-06-28 07:14:00||617.7||618||618||617.7|0
1656400450000|2022-06-28 07:14:10|618.2|618.1|618.2|617.7|618.2|618.1|618.2|617.7|202
1656400460000|2022-06-28 07:14:20|618|617.5|616.6|616|618|617.5|616.6|616|2855
1656400470000|2022-06-28 07:14:30|616.7|615.9|615.6|614.9|616.8|615.9|615.6|614.8|249
1656400480000|2022-06-28 07:14:40|615.4|614.8|615.1|614.3|615.4|614.8|615.1|614.3|0
1656400490000|2022-06-28 07:14:50|615.2|614.4|615.9|614.8|616|615.2|615.2|614.4|856
1656400500000|2022-06-28 07:15:00|615|614.9|615.4|614.4|615.9|615.1|614.6|613.9|13973
1656400510000|2022-06-28 07:15:10|615.3|614.3|614.4|613.6|615.3|614.3|613.8|613.3|1462
1656400520000|2022-06-28 07:15:20|614.3|613.7|614.4|613.8|614.4|614|614.3|613.7|0
1656400530000|2022-06-28 07:15:30|614.3|613.7|614.1|613.5|614.3|613.7|614.1|613.5|0
1656400540000|2022-06-28 07:15:40|614.2|613.6|614.4|613.9|614.5|613.9|614.2|613.5|0
1656400550000|2022-06-28 07:15:50|614.3|614|614.3|613.7|614.4|614|614.3|613.7|100
1656400560000|2022-06-28 07:16:00|614.2|613.6|614.3|613.7|614.5|613.8|614.1|613.5|0
1656400570000|2022-06-28 07:16:10|614.4|613.8|614.2|613.6|614.5|613.8|614.1|613.5|100
1656400580000|2022-06-28 07:16:20|614|613.5|613.2|612.5|614|613.5|612.9|612|3249
1656400590000|2022-06-28 07:16:30|613.1|612.6|613|612.3|613.2|612.7|612.9|612.3|186
1656400600000|2022-06-28 07:16:40|612.9|612|612.2|611.5|613|612|612.2|611.1|6093
1656400610000|2022-06-28 07:16:50|612.3|611.6|612.9|612.2|612.9|612.2|611.9|611.6|2368
1656400620000|2022-06-28 07:17:00|612.8|612.1|612.3|611.4|612.8|612.1|611.9|611.1|17248
1656400630000|2022-06-28 07:17:10|612.4|611.5|612.5|611.5|612.5|611.5|612.1|611.5|0
1656400640000|2022-06-28 07:17:20|612.6|611.6|613.6|612.7|613.6|612.7|612|611.6|2000
1656400650000|2022-06-28 07:17:30|613.5|612.6|612.8|612.2|613.5|612.6|612.7|611.8|443
1656400660000|2022-06-28 07:17:40|612.7|612.1|612.6|611.9|612.9|612.1|612.3|611.6|3842
1656400670000|2022-06-28 07:17:50|612.5|611.8|612.7|611.9|613.6|612.6|612.3|611.4|4665
1656400680000|2022-06-28 07:18:00|612.6|611.8|613.1|612.2|613.1|612.4|612.4|611.6|797
1656400690000|2022-06-28 07:18:10|613|612.3|612.9|612.2|613|612.3|612.9|612.2|0
1656400700000|2022-06-28 07:18:20|612.8|612.3|614.2|613.2|614.2|613.2|612.6|612.3|823
1656400710000|2022-06-28 07:18:30|614.3||613.7||614.3||613.6||0
1656400720000|2022-06-28 07:18:40|613.8||613.8||613.9||613.6||0
1656400730000|2022-06-28 07:18:50|613.9|613.3|613.7|613.2|614|613.3|613.7|613.2|0
1656400740000|2022-06-28 07:19:00|613.6|612.9|613.4|612.9|613.6|612.9|613.3|612.9|2
1656400750000|2022-06-28 07:19:10|613.5|613|613.6|612.9|613.8|613|613.5|612.9|0
1656400760000|2022-06-28 07:19:20|613.7|612.8|613.5|612.7|613.8|613|613.1|612.3|1656
1656400770000|2022-06-28 07:19:30|613.6|612.6|613|612.6|613.6|612.6|612.7|612|0
1656400780000|2022-06-28 07:19:40|612.9|612.5|613|612.5|613|612.6|612.7|612.1|186
1656400790000|2022-06-28 07:19:50|612.9|612.6|613|612.6|613|612.6|612.9|612.3|0
1656400800000|2022-06-28 07:20:00|612.7|612.4|612.7|612.4|612.7|612.5|612.7|612.4|0
1656400810000|2022-06-28 07:20:10|613|612.5|613.1|612.2|613.3|612.6|613|612.2|3378
1656400820000|2022-06-28 07:20:20|613||613||613.1||612.8||0
1656400830000|2022-06-28 07:20:30|612.9|612.4|612.7|612.2|612.9|612.4|612.6|612.2|163
1656400840000|2022-06-28 07:20:40|612.8|612.3|612.8|612.4|612.8|612.4|612.7|612.2|0
1656400850000|2022-06-28 07:20:50|612.7|612.3|613.1|612.5|613.1|612.7|612.7|612.2|730
1656400860000|2022-06-28 07:21:00|613|612.6|612.9|612.4|613.1|612.6|612.9|612.4|1470
1656400870000|2022-06-28 07:21:10|612.8|612.2|612.9|612.2|612.9|612.2|612.6|612.2|208
1656400880000|2022-06-28 07:21:20|613|612.3|612.9|612.3|613.2|612.6|612.9|612.3|0
1656400890000|2022-06-28 07:21:30|612.8|612.2|613.1|612.3|613.1|612.3|612.8|612.2|0
1656400900000|2022-06-28 07:21:40|613|612.4|613.2|612.5|613.2|612.5|613|612.4|0
1656400910000|2022-06-28 07:21:50|613.1|612.4|613.1|612.3|613.2|612.4|613.1|612.3|0
1656400920000|2022-06-28 07:22:00|613|612.4|613.1|612.4|613.2|612.5|613|612.3|0
1656400930000|2022-06-28 07:22:10|613|612.3|612.9|612.3|613.2|612.5|612.9|612.3|0
1656400940000|2022-06-28 07:22:20|612.8|612.2|612.6|612.2|612.8|612.3|612.6|612.2|0
1656400950000|2022-06-28 07:22:30|612.5|612.3|612.4|611.9|612.5|612.3|612.3|611.8|4695
1656400960000|2022-06-28 07:22:40|612.5||612.3||612.5||612.3||0
1656400970000|2022-06-28 07:22:50|612.5|612.4|611.9|611.3|612.6|612.4|611.7|611|7776
1656400980000|2022-06-28 07:23:00|612.1|611.4|612.3|611.7|612.3|611.7|612|611.4|2098
1656400990000|2022-06-28 07:23:10|612.2|611.6|612.2|611.5|612.2|611.6|612.1|611.5|0
1656401000000|2022-06-28 07:23:20|612.1|611.6|612.3|611.8|612.3|611.8|612.1|611.6|252
1656401010000|2022-06-28 07:23:30|612.4|611.9|612.1|611.6|612.7|612.1|612.1|611.6|174
1656401020000|2022-06-28 07:23:40|612.2|612.4|612.8|612.1|612.9|612.4|612.1|611.7|29772
1656401030000|2022-06-28 07:23:50|612.7|612.2|612.8|612.4|613.1|613|612.7|612.2|25633
1656401040000|2022-06-28 07:24:00|612.9|612.7|613.4|612.9|613.6|613.1|612.8|612.7|50016
1656401050000|2022-06-28 07:24:10||613||613||613||613|0
1656401060000|2022-06-28 07:24:20|613.6|613.4|614.2|613.6|614.2|613.6|613.5|613|500
1656401070000|2022-06-28 07:24:30|614.1|613.5|613.6|613.1|614.1|613.5|613.6|612.9|240
1656401080000|2022-06-28 07:24:40|613.3|613|613.8|613.3|613.8|613.3|613.3|612.9|4000
1656401090000|2022-06-28 07:24:50|613.9|613.4|615|614.4|615|614.4|613.9|613.4|35
1656401100000|2022-06-28 07:25:00||614.5||614.5||614.5||614.5|0
1656401110000|2022-06-28 07:25:10|615.1|614.4|615.2|614.7|615.2|614.7|614.8|614.4|1549
1656401120000|2022-06-28 07:25:20|615.1|614.8|615.3|614.6|615.5|614.9|615|614.6|6662
1656401130000|2022-06-28 07:25:30|615.2|614.7|615.8|615.2|615.9|615.8|615.2|614.7|3084
1656401140000|2022-06-28 07:25:40|615.9|615.3|617.2|616.5|617.3|616.8|615.9|615.3|51695
1656401150000|2022-06-28 07:25:50|617.1||617.2||617.2||617||0
1656401160000|2022-06-28 07:26:00|617.3|616.6|617.5|616.8|617.5|616.8|617.3|616.6|0
1656401170000|2022-06-28 07:26:10|617.7|616.9|617.6|617.1|617.7|617.1|617.6|616.9|200
1656401180000|2022-06-28 07:26:20|617.5|617|616.5|616|617.5|617|616.5|616|2748
1656401190000|2022-06-28 07:26:30|616.4|615.9|616.2|615.9|616.4|615.9|615.9|615.8|23194
1656401200000|2022-06-28 07:26:40|616.1|615.8|616.4|615.9|616.8|616.1|616.1|615.8|3145
1656401210000|2022-06-28 07:26:50|616.6|616|616.9|616.2|617|616.3|616.4|616|200
1656401220000|2022-06-28 07:27:00|617|616.3|617.2|616.5|617.3|616.5|617|616.3|467
1656401230000|2022-06-28 07:27:10|617.1|616.4|616.8|616.4|617.1|616.5|616.7|616.4|442
1656401240000|2022-06-28 07:27:20|616.7|616.2|616.5|616.1|616.8|616.4|616.5|616.1|2532
1656401250000|2022-06-28 07:27:30|616.4|615.9|615.3|614.7|616.5|616.4|615.3|614.7|7313
1656401260000|2022-06-28 07:27:40||614.8||614.8||614.8||614.8|0
1656401270000|2022-06-28 07:27:50|615.5|614.9|615.1|614.6|615.7|615|615.1|614.5|300
1656401280000|2022-06-28 07:28:00|615.2|614.7|614|613.4|615.2|614.7|613.8|612.9|1744
1656401290000|2022-06-28 07:28:10|614.1|613.5|614.7|614.1|615.2|614.6|614|613.5|806
1656401300000|2022-06-28 07:28:20|614.8|614.2|614.7|614|614.9|614.2|614.5|614|100
1656401310000|2022-06-28 07:28:30|614.8|614.1|614.2|613.9|614.8|614.1|614.2|613.9|0
1656401320000|2022-06-28 07:28:40|614.6|614|614.1|613.6|614.8|614.1|614|613.5|2454
1656401330000|2022-06-28 07:28:50|614|613.5|613.9|613.4|614|613.5|613.8|613.3|100
1656401340000|2022-06-28 07:29:00|614|613.5|613.9|613.4|614.4|613.7|613.7|613.3|586
1656401350000|2022-06-28 07:29:10|613.8|613.3|613.7|613.2|613.8|613.3|613.2|612.2|7633
1656401360000|2022-06-28 07:29:20|613.8|613.3|614.9|614.1|615|614.2|613.8|613.3|2548
1656401370000|2022-06-28 07:29:30|614.8|614|614.4|613.9|614.9|614|614|613.3|100
1656401380000|2022-06-28 07:29:40|614.3|613.8|614.9|614.2|614.9|614.4|614.1|613.6|472
1656401400000|2022-06-28 07:30:00|614.8|614.1|614.2|613.6|614.8|614.1|614.2|613.6|291
1656401410000|2022-06-28 07:30:10|614.3|613.4|613.8|613.3|614.4|613.4|613.7|613.3|898
1656401420000|2022-06-28 07:30:20|613.7|613|613.6|613|613.7|613.1|613.5|612.9|100
1656401430000|2022-06-28 07:30:30|613.7|613.1|613.6|613.1|613.7|613.2|613.6|613.1|0
1656401440000|2022-06-28 07:30:40|613.5|613|613.6|613|613.6|613|613.5|613|0
1656401450000|2022-06-28 07:30:50|613.7|613.2|613.6|613|613.7|613.2|613.5|613|37
1656401460000|2022-06-28 07:31:00|613.7||613.6||613.7||613.1||22841
1656401470000|2022-06-28 07:31:10|613.5|613.1|613.6|613|613.8|613.1|613.5|613|100
1656401480000|2022-06-28 07:31:20|613.5|612.7|613.5|612.8|613.5|612.8|613.5|612.7|0
1656401490000|2022-06-28 07:31:30|613.6|612.9|613.5|613|613.7|613|613.5|612.9|0
1656401500000|2022-06-28 07:31:40|613.4|612.8|613.2|612.6|613.4|612.8|613.1|612.5|500
1656401510000|2022-06-28 07:31:50|613.3|612.7|613.5|613.2|613.5|613.2|613.2|612.7|3000
1656401520000|2022-06-28 07:32:00|613.4|613.1|612.9|612.4|613.4|613.1|612.8|612.4|100
1656401530000|2022-06-28 07:32:10|613|612.6|613.2|612.7|613.4|612.7|613|612.6|0
1656401540000|2022-06-28 07:32:20|613.3|612.8|613.5|612.8|613.6|612.9|613.3|612.7|3501
1656401550000|2022-06-28 07:32:30|613.6|612.9|614|613.4|614|613.4|613.6|612.9|1050
1656401560000|2022-06-28 07:32:40|614.2|613.5|614.2|613.8|614.4|613.8|614.2|613.5|5310
1656401570000|2022-06-28 07:32:50|614.3|613.6|613.5|612.9|614.3|613.6|613.3|612.9|13811
1656401580000|2022-06-28 07:33:00|613.6|613|613.6|613|613.6|613|613.6|613|100
1656401590000|2022-06-28 07:33:10|613.7|613.1|614.4|613.7|614.4|613.7|613.7|613.1|1600
1656401600000|2022-06-28 07:33:20|614.3|613.6|614|613.5|614.3|613.6|613.9|613.5|0
1656401610000|2022-06-28 07:33:30|613.9|613.3|614|613.4|614|613.4|613.8|613.2|0
1656401620000|2022-06-28 07:33:40|614.1|613.5|614.1|613.5|614.1|613.5|614|613.4|0
1656401630000|2022-06-28 07:33:50|614.2|613.4|613.8|613.2|614.2|613.4|613.7|613.2|0
1656401640000|2022-06-28 07:34:00|613.7|613.1|613.3|612.8|613.7|613.1|613.3|612.8|100
1656401650000|2022-06-28 07:34:10|613.2|612.7|613.2|612.7|613.3|612.7|613.2|612.7|984
1656401660000|2022-06-28 07:34:20|613.3||613.3||613.3||613.2||0
1656401680000|2022-06-28 07:34:40|613.2|612.6|613.8|613.4|613.8|613.4|612.9|612.4|2776
1656401690000|2022-06-28 07:34:50||613.3||613.2||613.3||613.2|0
1656401700000|2022-06-28 07:35:00||613.3||613.4||613.4||613.3|0
1656401710000|2022-06-28 07:35:10|613.9|613.5|614.3|613.8|614.3|613.8|613.9|613.5|2800
1656401730000|2022-06-28 07:35:30|614.2|613.7|613.9|613.5|614.2|613.7|613.9|613.4|560
1656401740000|2022-06-28 07:35:40|613.8|613.4|613.8|613.1|613.8|613.4|613.5|612.9|200
1656401750000|2022-06-28 07:35:50|613.9|613.2|613.6|613|613.9|613.2|613.6|613|5
1656401760000|2022-06-28 07:36:00|613.5|612.9|613.1|612.6|613.5|612.9|613.1|612.6|745
1656401770000|2022-06-28 07:36:10|613|612.5|612.9|612.3|613|612.5|612.7|612.2|0
1656401780000|2022-06-28 07:36:20|613|612.4|612.7|612.3|613|612.5|612.6|612.3|100
1656401790000|2022-06-28 07:36:30|612.6|612.1|612.4|612|612.6|612.1|612.4|612|442
1656401800000|2022-06-28 07:36:40|612.5|612.1|612.5|612|612.8|612.2|612.5|612|77
1656401810000|2022-06-28 07:36:50|612.6|612.1|612.8|612.1|613.1|612.5|612.6|612.1|0
1656401820000|2022-06-28 07:37:00||612||612||612||612|0
1656401830000|2022-06-28 07:37:10||612.1||612.2||612.2||612.1|0
1656401840000|2022-06-28 07:37:20|612.9|612.3|613.3|612.6|613.3|612.6|612.9|612.3|0
1656401850000|2022-06-28 07:37:30|613.2||613.2||613.2||613.2||0
1656401860000|2022-06-28 07:37:40|613.1|612.5|612.5|612|613.1|612.6|612.5|612|107
1656401870000|2022-06-28 07:37:50|612.4|612.1|612.7|612.3|612.7|612.3|612.4|612.1|409
1656401880000|2022-06-28 07:38:00|612.6|612.2|612.5|612|612.6|612.2|612.4|612|29
1656401890000|2022-06-28 07:38:10|612.4|611.8|612.2|611.5|612.4|611.8|612.1|611.5|91
1656401900000|2022-06-28 07:38:20|612.3|611.6|612.3|611.8|612.4|611.9|612.3|611.6|0
1656401910000|2022-06-28 07:38:30|612.4|611.9|612.5|612|612.6|612.1|612.4|611.9|62
1656401920000|2022-06-28 07:38:40|612.4|611.8|612.2|611.8|612.4|611.8|612.2|611.8|0
1656401930000|2022-06-28 07:38:50|612.1|611.6|612.1|611.5|612.4|612|611.8|611.2|812
1656401940000|2022-06-28 07:39:00|612|611.4|612|611.4|612.1|611.4|612|611.4|0
1656401950000|2022-06-28 07:39:10|612.1|611.5|612.3|611.7|612.3|611.7|612.1|611.5|0
1656401960000|2022-06-28 07:39:20|612.2|611.6|611.9|611.4|612.2|611.6|611.9|611.3|0
1656401970000|2022-06-28 07:39:30|611.8|611.3|611.6|611.1|611.8|611.4|611.6|611.1|442
1656401980000|2022-06-28 07:39:40|611.5|610.9|611.5|611.1|611.5|611.1|611.3|610.6|2394
1656401990000|2022-06-28 07:39:50|611.4|611|611.4|611.1|611.5|611.2|611.3|610.7|505
1656402000000|2022-06-28 07:40:00|611.3|611|611.6|611.2|611.9|611.4|611.3|610.9|12764
1656402010000|2022-06-28 07:40:10|611.5|611.1|611.5|611.1|611.6|611.2|611.2|610.6|4776
1656402030000|2022-06-28 07:40:30|611.4|611.2|611.4|611.1|611.4|611.3|611.1|610.7|3900
1656402050000|2022-06-28 07:40:50|611.3|611|611.5|611.1|611.5|611.1|611.1|610.9|1134
1656402060000|2022-06-28 07:41:00|611|610.9|611.5|611.1|611.5|611.1|611|610.7|14049
1656402070000|2022-06-28 07:41:10|611.4|610.9|611.2|610.7|611.4|610.9|611.1|610.6|1237
1656402080000|2022-06-28 07:41:20|611.1|611|611.4|611|611.5|611|611.1|610.7|2128
1656402100000|2022-06-28 07:41:40|611.6|610.8|612|611.6|612.1|611.8|611.6|610.7|4085
1656402120000|2022-06-28 07:42:00|612.1|611.7|612.5|612.1|612.6|612.1|612.1|611.7|2848
1656402130000|2022-06-28 07:42:10|612.4|612|612.3|611.6|612.4|612|612.1|611.6|0
1656402140000|2022-06-28 07:42:20|612.4|611.7|612.5|611.9|612.6|611.9|612.4|611.7|60
1656402150000|2022-06-28 07:42:30|612.6|612|612.8|612.4|613|612.6|612.6|612|1886
1656402160000|2022-06-28 07:42:40|612.7|612.3|612.6|611.9|612.7|612.3|612.3|611.9|0
1656402170000|2022-06-28 07:42:50|612.5|612|612.8|612|612.8|612|612.5|612|0
1656402180000|2022-06-28 07:43:00|612.7||612.6||612.7||612.6||0
1656402190000|2022-06-28 07:43:10|612.5|612.1|612.6|612.1|612.7|612.2|612.5|612|0
1656402200000|2022-06-28 07:43:20|612.7|612.2|613|612.5|613|612.5|612.7|612.2|1500
1656402210000|2022-06-28 07:43:30|612.9|612.6|613.6|613.1|613.6|613.1|612.9|612.3|6691
1656402220000|2022-06-28 07:43:40|613.7|613.2|613.7|613.2|613.7|613.2|613.6|613.2|0
1656402230000|2022-06-28 07:43:50|613.8|613.3|613.8|613.2|613.9|613.3|613.5|613.1|7991
1656402240000|2022-06-28 07:44:00|613.9|613.3|614.1|613.6|614.1|613.6|613.7|613.3|8000
1656402250000|2022-06-28 07:44:10|614|613.7|614|613.5|614|613.7|613.8|613.5|200
1656402260000|2022-06-28 07:44:20|613.8||613.8||613.9||613.7||0
1656402270000|2022-06-28 07:44:30|613.7|613.3|613.2|612.7|613.7|613.5|613.2|612.7|4313
1656402280000|2022-06-28 07:44:40|613.1|612.6|612.6|612.1|613.1|612.6|612.6|612.1|0
1656402290000|2022-06-28 07:44:50|612.5|612|612.5|612|612.5|612|612.4|612|0
1656402300000|2022-06-28 07:45:00|612.4|611.9|612.4|611.7|612.4|611.9|611.7|611.1|2426
1656402310000|2022-06-28 07:45:10|612.3||612.3||612.3||612.2||0
1656402320000|2022-06-28 07:45:20|612.2|611.6|612|611.6|612.2|611.6|611.9|611.5|0
1656402340000|2022-06-28 07:45:40|612.1|611.7|613|612.4|613.1|612.4|612.1|611.7|3273
1656402350000|2022-06-28 07:45:50|612.9|612.3|612.9|612.3|612.9|612.3|612.9|612.3|0
1656402360000|2022-06-28 07:46:00|612.8|612.2|612.4|611.8|612.8|612.2|612.4|611.8|999
1656402370000|2022-06-28 07:46:10|612.5|611.7|612.5|612|612.6|612|612.4|611.7|0
1656402380000|2022-06-28 07:46:20|612.4|611.9|611.9|611.5|612.4|611.9|611.8|611.4|240
1656402390000|2022-06-28 07:46:30|612|611.4|611.7|611.3|612|611.4|611.7|611.3|100
1656402400000|2022-06-28 07:46:40|611.8||611.7||611.8||611.7||0
1656402410000|2022-06-28 07:46:50|611.8|611.4|611.8|611.3|612|611.4|611.7|611.3|0
1656402420000|2022-06-28 07:47:00|611.7||611.7||611.9||611.7||0
1656402430000|2022-06-28 07:47:10||611.2||611.2||611.2||611.2|0
1656402440000|2022-06-28 07:47:20|611.6|611.1|611.7|611.1|611.7|611.1|611.6|611.1|0
1656402450000|2022-06-28 07:47:30|611.6|610.8|611.2|610.6|611.6|610.8|610.7|609.9|3779
1656402460000|2022-06-28 07:47:40|611.1|610.5|611.2|610.7|611.3|610.7|611|610.3|0
1656402470000|2022-06-28 07:47:50|611.1|610.5|611|610.6|611.1|610.7|610.8|610.3|2572
1656402480000|2022-06-28 07:48:00|611.1|610.4|610.6|610.1|611.1|610.4|610.6|610.1|442
1656402490000|2022-06-28 07:48:10|610.7||610.7||610.8||610.7||0
1656402500000|2022-06-28 07:48:20|610.6|610.2|611.2|610.7|611.3|610.7|610.6|610.2|1779
1656402510000|2022-06-28 07:48:30|611.3|610.8|611.3|610.8|611.3|610.8|611.3|610.8|0
1656402520000|2022-06-28 07:48:40|611.2|610.7|610.7|610.3|611.2|610.7|610.6|610.2|200
1656402530000|2022-06-28 07:48:50|610.6|610.2|610.4|609.9|610.7|610.3|610.4|609.9|1000
1656402540000|2022-06-28 07:49:00|610.5|610.2|611.2|610.7|611.5|611|610.5|610.2|31955
1656402550000|2022-06-28 07:49:10||610.8||610.7||610.8||610.7|0
1656402560000|2022-06-28 07:49:20|611.3|610.8|611.6|611|611.7|611.2|611.3|610.8|200
1656402570000|2022-06-28 07:49:30|611.5|611.1|612|611.6|612.1|611.6|611.5|611.1|0
1656402580000|2022-06-28 07:49:40|611.9|611.5|611.8|611.3|611.9|611.5|611.7|611.3|0
1656402590000|2022-06-28 07:49:50|611.9|611.4|612|611.6|612.2|611.7|611.9|611.4|0
1656402600000|2022-06-28 07:50:00|612.1|611.5|611.7|611.2|612.1|611.5|611.5|611.1|786
1656402610000|2022-06-28 07:50:10|611.8||611.8||611.8||611.8||0
1656402620000|2022-06-28 07:50:20|611.7||611.5||611.7||611.5||0
1656402630000|2022-06-28 07:50:30|611.6|611|611.6|611|611.6|611|611.5|611|13
1656402640000|2022-06-28 07:50:40|611.5|611.1|611.7|611.1|611.7|611.1|611.5|611.1|0
1656402650000|2022-06-28 07:50:50|611.6|611|611.3|610.8|611.6|611|611.3|610.8|0
1656402660000|2022-06-28 07:51:00|611.2|610.6|610.9|610.4|611.2|610.6|610.9|610.4|0
1656402670000|2022-06-28 07:51:10|610.8|610.3|611|610.4|611.1|610.5|610.8|610.2|0
1656402680000|2022-06-28 07:51:20|611.1|610.5|611.1|610.5|611.1|610.5|611|610.5|0
1656402690000|2022-06-28 07:51:30|611|610.4|611.2|610.7|611.3|610.7|610.9|610.4|0
1656402700000|2022-06-28 07:51:40|611.3|610.8|611.1|610.5|611.4|611.2|611|610.5|515
1656402710000|2022-06-28 07:51:50|611|610.4|610.8|610.3|611|610.4|610.8|610.3|100
1656402720000|2022-06-28 07:52:00|610.7|610.5|610.8|610.3|610.8|610.5|610.7|610.3|7014
1656402730000|2022-06-28 07:52:10|610.9||610.8||610.9||610.8||0
1656402740000|2022-06-28 07:52:20|610.9||610.9||610.9||610.9||0
1656402750000|2022-06-28 07:52:30|610.8||610.6||610.8||610.6||0
1656402760000|2022-06-28 07:52:40||610.4||610.4||610.4||610.4|0
1656402780000|2022-06-28 07:53:00|610.7|610.5|611.6|611.1|611.6|611.1|610.7|610.5|1287
1656402790000|2022-06-28 07:53:10|611.7||611.6||611.7||611.5||0
1656402800000|2022-06-28 07:53:20|611.5||611.5||611.6||611.5||0
1656402810000|2022-06-28 07:53:30|611.4|611|611.4|610.7|611.5|611|611.2|610.7|906
1656402820000|2022-06-28 07:53:40|611.5|610.8|611.5|611|611.7|611.1|611.5|610.8|0
1656402830000|2022-06-28 07:53:50|611.4|610.9|611.6|611|611.6|611|611.3|610.8|0
1656402840000|2022-06-28 07:54:00|611.5||611.6||611.6||611.5||0
1656402850000|2022-06-28 07:54:10|611.7|611.1|611.7|611.2|611.7|611.2|611.6|611.1|0
1656402860000|2022-06-28 07:54:20|611.8|611.3|612.3|611.7|612.3|611.7|611.8|611.3|0
1656402870000|2022-06-28 07:54:30|612.4|611.8|612.5|611.8|612.5|611.8|612.4|611.8|0
1656402880000|2022-06-28 07:54:40|612.6|611.9|612.6|611.9|612.6|611.9|612.6|611.9|0
1656402890000|2022-06-28 07:54:50|612.5|611.8|611.6|611|612.5|611.8|611.4|611|14228
1656402900000|2022-06-28 07:55:00|611.7|611.1|612.3|611.9|612.3|611.9|611.7|611.1|6873
1656402910000|2022-06-28 07:55:10|612.4|611.8|611.9|611.6|612.4|611.8|611.9|611.6|271
1656402920000|2022-06-28 07:55:20|612||612.1||612.1||612||0
1656402940000|2022-06-28 07:55:40|612|611.7|612.2|611.6|612.3|611.9|612|611.4|1130
1656402950000|2022-06-28 07:55:50|612.1|611.7|612|611.6|612.1|611.8|611.9|611.5|4000
1656402970000|2022-06-28 07:56:10|611.9|611.4|611.2|610.6|611.9|611.4|611.2|610.6|584
1656403000000|2022-06-28 07:56:40|611.1||611.1||611.1||611.1||200
1656403010000|2022-06-28 07:56:50|611.2|610.7|611.4|611.1|611.4|611.1|611.2|610.7|200
1656403020000|2022-06-28 07:57:00|611.5|611.2|611.5|611|612.1|611.6|611.5|611|5042
1656403030000|2022-06-28 07:57:10|611.6|610.9|611.2|610.6|611.6|610.9|611.2|610.6|0
1656403040000|2022-06-28 07:57:20|611.3||611.3||611.3||611.3||0
1656403050000|2022-06-28 07:57:30|611.2||611.2||611.3||611.2||0
1656403060000|2022-06-28 07:57:40|611.1|610.7|611.2|610.7|611.2|610.7|611.1|610.7|0
1656403070000|2022-06-28 07:57:50|611.3|610.8|611.4|610.8|611.4|610.8|611.3|610.8|0
1656403080000|2022-06-28 07:58:00|611.3|610.7|611.2|610.7|611.3|610.7|611.1|610.7|0
1656403090000|2022-06-28 07:58:10|611.3|610.8|611.3|610.8|611.4|610.8|611.2|610.8|50
1656403100000|2022-06-28 07:58:20||610.7||610.7||610.7||610.7|0
1656403110000|2022-06-28 07:58:30|611.4|610.8|612|611.2|612|611.5|611.3|610.8|140
1656403120000|2022-06-28 07:58:40|611.9||611.9||611.9||611.9||0
1656403130000|2022-06-28 07:58:50|612|611.3|612|611.4|612|611.4|611.9|611.3|0
1656403140000|2022-06-28 07:59:00|611.9|611.3|611.9|611.3|612|611.3|611.9|611.3|0
1656403150000|2022-06-28 07:59:10|612|611.5|612|611.5|612|611.5|611.9|611.5|0
1656403170000|2022-06-28 07:59:30||611.6||611.6||611.6||611.6|0
1656403200000|2022-06-28 08:00:00|612.1|611.7|612.8|612.4|613|612.4|612.1|611.7|1090
1656403210000|2022-06-28 08:00:10|612.9|612.3|612.3|611.7|612.9|612.3|611.9|611.3|1836
1656403220000|2022-06-28 08:00:20|612.1||612.3||612.3||612.1||0
1656403230000|2022-06-28 08:00:30|612.2||612.3||612.3||612.2||0
1656403240000|2022-06-28 08:00:40|612.4|611.8|612.3|611.7|612.4|611.8|612.3|611.7|0
1656403250000|2022-06-28 08:00:50|612.4||612.4||612.4||612.4||0
1656403260000|2022-06-28 08:01:00|612.3||612.3||612.4||612.2||0
1656403270000|2022-06-28 08:01:10|612.2||612.1||612.2||612.1||0
1656403290000|2022-06-28 08:01:30|612.2|611.8|612.4|611.9|612.4|611.9|612.2|611.8|100
1656403300000|2022-06-28 08:01:40|612.5|612|613|612.2|613|612.2|612.5|612|669
1656403310000|2022-06-28 08:01:50|612.8|612.3|613.5|612.9|613.5|612.9|612.8|612.3|52
1656403320000|2022-06-28 08:02:00|613.4|612.8|613.5|612.8|613.5|612.8|613.1|612.5|0
1656403330000|2022-06-28 08:02:10||612.9||612.9||612.9||612.9|0
1656403340000|2022-06-28 08:02:20|613.6|613|613.9|613.1|614|613.1|613.6|613|0
1656403350000|2022-06-28 08:02:30|614|613.3|614|613.4|614.2|613.4|613.9|613.3|0
1656403360000|2022-06-28 08:02:40|614.1|613.5|614.2|613.5|614.2|613.5|614|613.5|0
1656403370000|2022-06-28 08:02:50|614.1|613.6|613.8|613.4|614.1|613.6|613.8|613.4|6393
1656403390000|2022-06-28 08:03:10||613.5||613.5||613.5||613.5|0
1656403400000|2022-06-28 08:03:20|613.7|613.4|614|613.6|614|613.6|613.3|612.8|1753
1656403410000|2022-06-28 08:03:30|614.1||614||614.1||614||0
1656403420000|2022-06-28 08:03:40|614.1||614.1||614.1||614.1||0
1656403430000|2022-06-28 08:03:50|614|613.4|613.6|613.4|614|613.4|613.6|613.4|38
1656403440000|2022-06-28 08:04:00|613.7|613.5|614.1|613.4|614.1|613.5|613.7|613.4|446
1656403450000|2022-06-28 08:04:10|614|613.5|613.9|613.4|614.1|613.5|613.8|613.4|0
1656403460000|2022-06-28 08:04:20|614|613.5|614.1|613.5|614.1|613.5|614|613.5|0
1656403470000|2022-06-28 08:04:30|614.2|613.4|614.1|613.5|614.2|613.5|613.5|613.4|5000
1656403480000|2022-06-28 08:04:40|614.2|613.7|614.2|613.7|614.2|613.7|614.2|613.7|0
1656403490000|2022-06-28 08:04:50|614.1||614.2||614.2||614||0
1656403500000|2022-06-28 08:05:00|614.1|613.5|613.8|613.5|614.1|613.5|613.8|613.5|449
1656403510000|2022-06-28 08:05:10|613.9|613.4|613.6|613|614.2|613.4|613.6|612.9|1233
1656403520000|2022-06-28 08:05:20|613.5|612.9|613.2|612.6|613.5|612.9|612.9|612.2|973
1656403530000|2022-06-28 08:05:30|613.1|612.5|613.1|612.5|613.1|612.5|613.1|612.5|0
1656403540000|2022-06-28 08:05:40|613.2|612.6|613.3|612.6|613.4|612.8|613.2|612.6|0
1656403560000|2022-06-28 08:06:00|613.2|612.5|612.8|612.5|613.3|612.7|612.8|612.5|1327
1656403570000|2022-06-28 08:06:10|612.9||613||613||612.9||0
1656403580000|2022-06-28 08:06:20|612.9|612.4|612.7|612|612.9|612.4|612.5|611.9|1290
1656403590000|2022-06-28 08:06:30|612.6|611.9|612.2|611.4|612.6|611.9|612|611.4|0
1656403600000|2022-06-28 08:06:40|612.1|611.5|612.1|611.4|612.1|611.5|612.1|611.4|0
1656403610000|2022-06-28 08:06:50|612.2|611.5|612.2|611.5|612.6|611.8|612.1|611.5|400
1656403620000|2022-06-28 08:07:00|612.3||612.2||612.3||612.2||0
1656403630000|2022-06-28 08:07:10|612.1|611.4|612|611.4|612.1|611.4|612|611.2|0
1656403640000|2022-06-28 08:07:20|612.1|611.5|612.4|611.6|612.4|611.6|612.1|611.5|0
1656403650000|2022-06-28 08:07:30|612.5|611.7|612.6|611.8|612.6|611.8|612.5|611.7|0
1656403660000|2022-06-28 08:07:40|612.5|611.7|612.5|611.7|612.5|611.7|612.5|611.7|0
1656403670000|2022-06-28 08:07:50|612.6|611.8|612.6|611.9|612.6|611.9|612.6|611.8|0
1656403680000|2022-06-28 08:08:00|612.5|611.8|612.6|611.9|612.6|611.9|612.5|611.7|0
1656403690000|2022-06-28 08:08:10|612.5|612|612.4|611.8|612.5|612|612.4|611.8|165
1656403700000|2022-06-28 08:08:20|612.5|611.7|612.1|611.5|612.5|611.8|611.8|611.5|5700
1656403710000|2022-06-28 08:08:30|612.2|611.6|612.5|611.9|612.5|611.9|612.2|611.6|0
1656403720000|2022-06-28 08:08:40|612.4|611.8|612.2|611.5|612.4|611.8|612.2|611.5|0
1656403730000|2022-06-28 08:08:50|612.1|611.6|611.8|611.2|612.1|611.6|611.8|611.2|543
1656403740000|2022-06-28 08:09:00|611.9|611.3|611.9|611.3|611.9|611.4|611.9|611.3|0
1656403750000|2022-06-28 08:09:10|612|611.1|612|611.5|612|611.5|612|611.1|0
1656403760000|2022-06-28 08:09:20||611.4||611.3||611.4||611.3|0
1656403780000|2022-06-28 08:09:40|611.9|611.2|611.4|611|611.9|611.2|611.3|611|1206
1656403790000|2022-06-28 08:09:50|611.3|610.8|611.4|610.7|611.4|610.8|611.2|610.6|442
1656403800000|2022-06-28 08:10:00|611.5|610.8|611.8|611.2|612.1|611.4|611.5|610.8|0
1656403810000|2022-06-28 08:10:10|611.7||611.6||611.7||611.6||0
1656403820000|2022-06-28 08:10:20|611.7|611.3|611.8|611.3|612|611.3|611.7|611|0
1656403840000|2022-06-28 08:10:40|611.9|611.4|611.9|611.1|612.1|611.4|611.5|611.1|266
1656403850000|2022-06-28 08:10:50|612|611.3|612|611.3|612|611.4|612|611.3|0
1656403860000|2022-06-28 08:11:00|611.9||611.9||612.1||611.9||0
1656403870000|2022-06-28 08:11:10|612|611.4|612|611.4|612|611.4|612|611.4|0
1656403880000|2022-06-28 08:11:20|612.1|611.5|612.2|611.5|612.3|611.5|612.1|611.5|0
1656403890000|2022-06-28 08:11:30|612.1||612.1||612.1||612||0
1656403900000|2022-06-28 08:11:40|612|611.6|612.4|611.8|612.4|611.8|611.9|611.6|0
1656403910000|2022-06-28 08:11:50||611.9||611.9||611.9||611.9|0
1656403920000|2022-06-28 08:12:00|612.3|611.8|611.7|611.1|612.3|611.8|611.7|611.1|5128
1656403930000|2022-06-28 08:12:10|611.6|611|611.5|611|611.7|611|611.5|611|0
1656403940000|2022-06-28 08:12:20||611.1||611||611.1||611|50
1656404000000|2022-06-28 08:13:20|611.6|611.1|611.6|611|611.7|611.3|611.6|611|1335
1656404010000|2022-06-28 08:13:30|611.5|610.8|611.2|610.7|611.5|610.8|611.2|610.7|3000
1656404020000|2022-06-28 08:13:40|611.3|610.8|611.5|611.2|611.5|611.2|611.3|610.8|226
1656404040000|2022-06-28 08:14:00|611.4|611|611.5|610.9|611.5|611|611.3|610.8|5000
1656404050000|2022-06-28 08:14:10|611.6||611.7||611.7||611.6||0
1656404060000|2022-06-28 08:14:20|611.8|611|611.8|611|611.8|611|611.8|611|0
1656404070000|2022-06-28 08:14:30|611.9|611.1|611.9|611|611.9|611.1|611.9|611|0
1656404080000|2022-06-28 08:14:40|611.8|610.9|611.3|610.8|611.8|611.1|611.2|610.8|1536
1656404090000|2022-06-28 08:14:50|611.4|610.9|611.6|610.8|611.6|610.9|611.4|610.8|0
1656404100000|2022-06-28 08:15:00|611.5|610.9|611.8|611.1|611.8|611.1|611.5|610.9|0
1656404110000|2022-06-28 08:15:10|611.9|611.2|611.4|610.9|612|611.5|611.4|610.9|1948
1656404120000|2022-06-28 08:15:20|611.3|611|611.2|610.6|611.3|611|611.2|610.6|642
1656404150000|2022-06-28 08:15:50|611.1||611.1||611.1||611.1||0
1656404160000|2022-06-28 08:16:00|611.2|610.7|611.2|610.7|611.2|610.7|611.2|610.7|0
1656404170000|2022-06-28 08:16:10|611.3|610.8|611.3|610.9|611.3|610.9|611.3|610.8|446
1656404190000|2022-06-28 08:16:30|611.4|611.1|611.7|611.1|611.9|611.3|611.4|611.1|1049
1656404200000|2022-06-28 08:16:40|611.8|611.2|611.9|611.2|611.9|611.2|611.8|611.2|0
1656404210000|2022-06-28 08:16:50|612|611.3|611.9|611.3|612|611.3|611.9|611.3|0
1656404230000|2022-06-28 08:17:10|611.8|611.4|611.9|611.4|612|611.4|611.8|611.4|0
1656404240000|2022-06-28 08:17:20|611.8||611.8||611.8||611.7||0
1656404260000|2022-06-28 08:17:40|611.7|611.2|611.5|611.1|611.7|611.2|611.5|611.1|8
1656404270000|2022-06-28 08:17:50|611.4|610.9|611.4|610.9|611.4|610.9|611.2|610.9|659
1656404280000|2022-06-28 08:18:00|611.3|610.8|611.1|610.6|611.3|610.8|611|610.6|818
1656404290000|2022-06-28 08:18:10|611.2|610.7|611.4|610.7|611.4|610.7|611.2|610.7|0
1656404300000|2022-06-28 08:18:20|611.5|610.8|611.6|610.9|611.6|610.9|611.5|610.8|0
1656404310000|2022-06-28 08:18:30|611.7|611|611.5|610.9|611.7|611|611.5|610.9|0
1656404320000|2022-06-28 08:18:40|611.4|610.8|611.2|610.6|611.4|610.8|611|610.6|0
1656404340000|2022-06-28 08:19:00|611.3|610.7|611.4|610.8|611.4|610.8|611.3|610.7|0
1656404350000|2022-06-28 08:19:10|611.5|610.9|611.5|610.8|611.5|610.9|611.5|610.8|0
1656404360000|2022-06-28 08:19:20|611.4|610.7|611.3|610.7|611.4|610.7|611.3|610.7|0
1656404410000|2022-06-28 08:20:10|611.4|610.8|611.5|610.8|611.5|610.9|611.4|610.8|0
1656404440000|2022-06-28 08:20:40||610.9||610.8||610.9||610.8|1500
1656404470000|2022-06-28 08:21:10|611.4|610.7|610.8|610.4|611.4|610.8|610.7|610.4|971
1656404490000|2022-06-28 08:21:30|610.9||610.9||610.9||610.9||0
1656404510000|2022-06-28 08:21:50|611||611||611||611||0
1656404520000|2022-06-28 08:22:00|611.1|610.5|611.2|610.6|611.2|610.6|611.1|610.5|0
1656404530000|2022-06-28 08:22:10|611.3|610.7|611.5|610.8|611.5|611|611.2|610.7|2077
1656404540000|2022-06-28 08:22:20|611.6|610.9|611.7|611.1|611.7|611.1|611.6|610.9|0
1656404550000|2022-06-28 08:22:30|611.6|611.3|611.6|611.2|611.6|611.3|611.6|611.2|1000
1656404560000|2022-06-28 08:22:40|611.7||611.7||611.7||611.7||0
1656404570000|2022-06-28 08:22:50|611.6||611.5||611.6||611.5||0
1656404590000|2022-06-28 08:23:10|611.6||611.6||611.6||611.6||0
1656404600000|2022-06-28 08:23:20|611.7|611.3|612.1|611.5|612.1|611.6|611.7|611.3|0
1656404610000|2022-06-28 08:23:30|612|611.4|611.9|611.4|612|611.4|611.9|611.2|0
1656404620000|2022-06-28 08:23:40|612||612||612||612||0
1656404630000|2022-06-28 08:23:50|611.9|611.2|611.6|611.2|611.9|611.2|611.5|611.2|716
1656404640000|2022-06-28 08:24:00|611.5||611.6||611.6||611.5||0
1656404650000|2022-06-28 08:24:10|||||||||200
1656404690000|2022-06-28 08:24:50|611.7|611.3|611.8|611.4|612|611.4|611.7|611.3|216
1656404700000|2022-06-28 08:25:00|611.9|611.5|612.1|611.6|612.3|611.6|611.9|611.5|423
1656404720000|2022-06-28 08:25:20||611.7||611.8||611.8||611.7|0
1656404730000|2022-06-28 08:25:30|612|611.3|612.1|611.7|612.1|611.8|611.8|611.2|12218
1656404740000|2022-06-28 08:25:40||611.6||611.6||611.6||611.6|0
1656404770000|2022-06-28 08:26:10||611.7||611.6||611.7||611.6|0
1656404780000|2022-06-28 08:26:20|612.2|611.7|612.9|612.3|612.9|612.3|612.2|611.7|442
1656404800000|2022-06-28 08:26:40|612.8||612.6||612.8||612.5||0
1656404810000|2022-06-28 08:26:50|612.5||612.9||612.9||612.5||0
1656404830000|2022-06-28 08:27:10|613|612.4|613|612.5|613|612.5|613|612.4|2000
1656404840000|2022-06-28 08:27:20|613.1||613.1||613.1||613.1||0
1656404850000|2022-06-28 08:27:30|613||613||613||613||130
1656404860000|2022-06-28 08:27:40|612.9||612.9||612.9||612.9||0
1656404900000|2022-06-28 08:28:20|613|612.6|613.2|612.6|613.2|612.6|613|612.6|0
1656404910000|2022-06-28 08:28:30|613.1|612.5|613|612.5|613.1|612.5|613|612.5|0
1656404920000|2022-06-28 08:28:40|612.9||612.9||612.9||612.9||0
1656404930000|2022-06-28 08:28:50|613||613||613||613||0
1656404940000|2022-06-28 08:29:00|612.9||613||613||612.8||0
1656404950000|2022-06-28 08:29:10|612.9|612.4|612.9|612.4|612.9|612.5|612.8|612.4|0
1656404960000|2022-06-28 08:29:20|613|612.5|613|612.5|613|612.5|613|612.5|0
1656404970000|2022-06-28 08:29:30|612.9|612.4|612.9|612.4|612.9|612.5|612.9|612.4|0
1656404980000|2022-06-28 08:29:40|613|612.5|612.9|612.4|613.1|612.5|612.9|612.4|0
1656404990000|2022-06-28 08:29:50|613|612.5|613.1|612.5|613.1|612.5|613|612.5|0
1656405000000|2022-06-28 08:30:00|613|612.4|612.8|612.5|613|612.5|612.8|612.4|0
1656405010000|2022-06-28 08:30:10|612.7|612.4|612.9|612.4|612.9|612.5|612.6|612.4|632
1656405030000|2022-06-28 08:30:30|612.8||612.8||612.8||612.8||0
1656405080000|2022-06-28 08:31:20|612.7|612.3|612.1|611.8|612.7|612.3|612.1|611.7|1999
1656405090000|2022-06-28 08:31:30|612|611.6|612|611.5|612|611.6|612|611.5|0
1656405100000|2022-06-28 08:31:40|612.1|611.6|612.2|611.7|612.2|611.8|612.1|611.6|742
1656405120000|2022-06-28 08:32:00|612.1|611.5|612.1|611.6|612.1|611.6|612.1|611.5|0
1656405130000|2022-06-28 08:32:10|612.2|611.7|612.2|611.7|612.2|611.7|612.2|611.7|0
1656405140000|2022-06-28 08:32:20|612|611.8|612.4|612.1|612.4|612.1|612|611.8|10219
1656405150000|2022-06-28 08:32:30|612.3|612|612.4|612|612.4|612|612.3|612|0
1656405160000|2022-06-28 08:32:40||612.1||612||612.1||612|177
1656405180000|2022-06-28 08:33:00|612.3||612.3||612.3||612.3||0
1656405190000|2022-06-28 08:33:10|612.4||612.4||612.4||612.4||0
1656405200000|2022-06-28 08:33:20|612.3||612.3||612.4||612.3||0
1656405210000|2022-06-28 08:33:30|612.2|611.8|612.1|611.8|612.2|611.8|612.1|611.8|10
1656405220000|2022-06-28 08:33:40|612.2||612.2||612.2||612.2||0
1656405230000|2022-06-28 08:33:50|612.3|611.9|612.4|611.9|612.4|611.9|612.3|611.9|0
1656405250000|2022-06-28 08:34:10|612.3||612.2||612.3||612.2||0
1656405260000|2022-06-28 08:34:20|612.1|611.8|612|611.6|612.3|611.9|611.9|611.6|6475
1656405280000|2022-06-28 08:34:40|611.9|611.4|611.9|611.4|611.9|611.4|611.8|611.4|292
1656405290000|2022-06-28 08:34:50|611.8|611.2|611.5|611.1|611.8|611.2|611.5|611.1|1518
1656405300000|2022-06-28 08:35:00|611.6|611.2|611.6|611.3|611.6|611.5|611.4|611|4000
1656405320000|2022-06-28 08:35:20|611.5|611.2|611.2|610.7|611.5|611.2|611.2|610.7|12090
1656405330000|2022-06-28 08:35:30|611.3|610.8|611.9|611.4|611.9|611.5|611.3|610.8|625
1656405350000|2022-06-28 08:35:50|612|611.5|612|611.5|612.1|611.5|612|611.5|0
1656405360000|2022-06-28 08:36:00|612.1|611.6|612.6|612|612.6|612|612.1|611.6|0
1656405370000|2022-06-28 08:36:10||612.1||612.1||612.1||612.1|0
1656405380000|2022-06-28 08:36:20|612.5|611.6|612.4|612|612.5|612|612|611.6|19166
1656405390000|2022-06-28 08:36:30||612.1||612.1||612.1||612.1|0
1656405400000|2022-06-28 08:36:40|612.5||612.6||612.6||612.5||0
1656405420000|2022-06-28 08:37:00|612.7|612.2|613.1|612.6|613.1|612.6|612.7|612.2|263
1656405440000|2022-06-28 08:37:20|613.2|612.7|613.3|612.9|613.3|612.9|613.2|612.7|200
1656405460000|2022-06-28 08:37:40|613.4||613.3||613.4||613.3||0
1656405480000|2022-06-28 08:38:00|613.2|612.7|612.7|612.2|613.2|612.7|612.7|612.2|2621
1656405490000|2022-06-28 08:38:10|612|611.9|612.5|612|612.7|612|612|611.9|10000
1656405520000|2022-06-28 08:38:40|612.6|612.1|612.7|612.3|612.8|612.3|612.6|612.1|885
1656405530000|2022-06-28 08:38:50|612.8|612.4|612.9|612.4|612.9|612.4|612.7|612.4|0
1656405540000|2022-06-28 08:39:00|612.8|612.3|612.6|612.2|612.8|612.3|612.6|612.2|0
1656405550000|2022-06-28 08:39:10|612.7||612.8||612.8||612.6||0
1656405570000|2022-06-28 08:39:30|612.9|612.3|613.1|612.5|613.1|612.5|612.9|612.3|0
1656405580000|2022-06-28 08:39:40|613|612.6|613|612.6|613|612.6|613|612.6|0
1656405590000|2022-06-28 08:39:50|612.9||613||613||612.9||0
1656405600000|2022-06-28 08:40:00|612.9||612.9||612.9||612.9||0
1656405610000|2022-06-28 08:40:10|612.8||612.9||612.9||612.8||0
1656405620000|2022-06-28 08:40:20|613||613.2||613.2||613||0
1656405630000|2022-06-28 08:40:30|613.1||613.1||613.1||613.1||0
1656405650000|2022-06-28 08:40:50|613|612.7|612.9|612.6|613|612.7|612.8|612.6|0
1656405660000|2022-06-28 08:41:00|612.8||612.9||612.9||612.8||0
1656405670000|2022-06-28 08:41:10|613||613||613||613||0
1656405680000|2022-06-28 08:41:20|612.9||612.9||612.9||612.9||0
1656405690000|2022-06-28 08:41:30|613||612.9||613||612.9||0
1656405700000|2022-06-28 08:41:40|613||612.9||613||612.9||0
1656405710000|2022-06-28 08:41:50|613||613||613||613||0
1656405720000|2022-06-28 08:42:00|612.9|612.7|613.2|612.8|613.4|612.9|612.8|612.7|1011
1656405730000|2022-06-28 08:42:10||612.7||612.8||612.8||612.7|0
1656405770000|2022-06-28 08:42:50|613.1||613.1||613.2||613.1||0
1656405780000|2022-06-28 08:43:00|613|612.7|612.8|612.4|613|612.7|612.7|612.2|2454
1656405790000|2022-06-28 08:43:10|612.9|612.5|612.9|612.5|612.9|612.5|612.9|612.5|0
1656405800000|2022-06-28 08:43:20|613|612.6|613.1|612.6|613.1|612.7|613|612.6|200
1656405820000|2022-06-28 08:43:40||612.7||612.7||612.8||612.7|0
1656405830000|2022-06-28 08:43:50|613.2|612.8|613.2|612.8|613.2|612.8|613.2|612.8|0
1656405850000|2022-06-28 08:44:10|613.3|612.9|613|612.8|613.4|612.9|613|612.8|330
1656405860000|2022-06-28 08:44:20|613.1||613.1||613.1||613.1||0
1656405890000|2022-06-28 08:44:50|613.2|612.9|613.3|612.8|613.4|613|613.1|612.8|657
1656405900000|2022-06-28 08:45:00|613.4|612.9|613.4|612.9|613.4|612.9|613.4|612.9|0
1656405910000|2022-06-28 08:45:10|613.5|613|613.5|613.2|613.6|613.2|613.5|613|0
1656405940000|2022-06-28 08:45:40|613.4|613|613.3|612.8|613.4|613|613.1|612.8|1007
1656405950000|2022-06-28 08:45:50|613.2||613.2||613.2||613.2||0
1656405960000|2022-06-28 08:46:00|613.3||613.3||613.3||613.3||0
1656405980000|2022-06-28 08:46:20|613.4|612.9|613.7|613.4|613.7|613.4|613.3|612.9|906
1656405990000|2022-06-28 08:46:30|613.6|612.8|613.6|613.1|613.7|613.1|613.2|612.8|30825
1656406040000|2022-06-28 08:47:20|613.5|613|613.3|612.9|613.5|613|613.2|612.9|0
1656406050000|2022-06-28 08:47:30|613.1|612.6|613.1|612.9|613.1|612.9|613|612.5|1051
1656406060000|2022-06-28 08:47:40|613|612.7|613|612.6|613|612.7|613|612.6|11
1656406070000|2022-06-28 08:47:50|612.9|612.5|612.8|612.5|612.9|612.8|612.8|612.5|35
1656406080000|2022-06-28 08:48:00|612.9|612.6|613|612.6|613|612.7|612.9|612.6|588
1656406090000|2022-06-28 08:48:10||612.5||612.5||612.5||612.5|0
1656406100000|2022-06-28 08:48:20|612.9|612.4|612.7|612.3|612.9|612.4|612.7|612.2|0
1656406110000|2022-06-28 08:48:30|612.8|612.4|612.7|612.4|612.8|612.4|612.7|612.4|0
1656406120000|2022-06-28 08:48:40|612.8||612.7||612.8||612.7||0
1656406130000|2022-06-28 08:48:50|612.8|612.5|612.8|612.6|612.8|612.6|612.8|612.5|0
1656406140000|2022-06-28 08:49:00||612.4||612.5||612.5||612.4|0
1656406150000|2022-06-28 08:49:10||612.6||612.6||612.6||612.6|0
1656406160000|2022-06-28 08:49:20||612.4||612.4||612.4||612.4|36
1656406180000|2022-06-28 08:49:40|612.9|612.5|613.1|612.6|613.1|612.6|612.9|612.5|188
1656406190000|2022-06-28 08:49:50|613||613.1||613.1||613||0
1656406220000|2022-06-28 08:50:20|613.2|612.7|613.3|613|613.3|613|613.2|612.7|0
1656406230000|2022-06-28 08:50:30|613.2||613.2||613.2||613.2||0
1656406240000|2022-06-28 08:50:40|613.1|612.8|613.2|612.8|613.2|612.8|613|612.8|680
1656406260000|2022-06-28 08:51:00|613.1|613|613.2|612.8|613.2|613|613.1|612.8|400
1656406270000|2022-06-28 08:51:10|613.1|612.6|612.5|612|613.1|612.6|612.3|611.8|9290
1656406290000|2022-06-28 08:51:30|612.4||612.3||612.4||612.3||0
1656406300000|2022-06-28 08:51:40|612.4|612.1|612.5|612|612.5|612.1|612.4|612|300
1656406330000|2022-06-28 08:52:10||612.1||612.1||612.1||612.1|0
1656406350000|2022-06-28 08:52:30||612.2||612.2||612.2||612.2|0
1656406360000|2022-06-28 08:52:40|612.6|612.3|612.8|612.5|613.1|612.7|612.6|612.3|4463
1656406370000|2022-06-28 08:52:50|612.9||612.9||612.9||612.9||0
1656406380000|2022-06-28 08:53:00||612.6||612.5||612.6||612.5|0
1656406400000|2022-06-28 08:53:20|613|612.6|613.2|612.6|613.2|612.6|613|612.6|24
1656406420000|2022-06-28 08:53:40|613.1|612.5|613|612.5|613.1|612.5|613|612.5|0
1656406430000|2022-06-28 08:53:50|613.1|612.8|613.2|612.8|613.2|612.8|613.1|612.8|0
1656406450000|2022-06-28 08:54:10|613.1|612.9|613.2|612.9|613.2|612.9|613.1|612.9|0
1656406560000|2022-06-28 08:56:00|613.3|613|613.9|613.4|613.9|613.4|613.3|613|11533
1656406580000|2022-06-28 08:56:20|614|613.5|614|613.7|614.1|613.9|613.8|613.5|3524
1656406670000|2022-06-28 08:57:50|613.9|613.5|613.3|612.8|613.9|613.5|613.2|612.6|1847
1656406680000|2022-06-28 08:58:00||612.9||612.8||612.9||612.8|0
1656406690000|2022-06-28 08:58:10|613.4|612.9|613.3|612.8|613.4|612.9|613.3|612.8|200
1656406700000|2022-06-28 08:58:20|613.2||613.3||613.3||613.2||0
1656406710000|2022-06-28 08:58:30|613.4||613.4||613.4||613.4||0
1656406730000|2022-06-28 08:58:50|613.3|612.7|613|612.4|613.3|612.7|612.8|612.2|766
1656406760000|2022-06-28 08:59:20|612.7|612.5|613.1|612.5|613.1|612.5|612.7|612.5|500
1656406780000|2022-06-28 08:59:40|613.2|612.6|613.1|612.6|613.3|612.6|613.1|612.6|0
1656406790000|2022-06-28 08:59:50|613.2||613.2||613.2||613.2||0
1656406800000|2022-06-28 09:00:00|613.3|612.7|613.3|612.8|613.4|612.8|613.2|612.7|165
1656406820000|2022-06-28 09:00:20|613.2|612.7|613.2|612.6|613.2|612.7|613.2|612.6|0
1656406830000|2022-06-28 09:00:30|613.1||613.2||613.2||613.1||0
1656406840000|2022-06-28 09:00:40|613.3|612.7|613.4|612.9|613.4|612.9|613.3|612.7|0
1656406850000|2022-06-28 09:00:50|613.5||613.4||613.5||613.4||0
1656406860000|2022-06-28 09:01:00|613.3||613.3||613.3||613.3||0
1656406870000|2022-06-28 09:01:10|613.2|612.8|613.2|612.8|613.3|612.8|613.1|612.8|534
1656406880000|2022-06-28 09:01:20|613.1||613.4||613.4||613.1||0
1656406900000|2022-06-28 09:01:40|613.5|612.9|613.5|612.9|613.5|612.9|613.5|612.9|0
1656406920000|2022-06-28 09:02:00||613||613||613||613|0
1656406930000|2022-06-28 09:02:10|613.6||613.6||613.6||613.6||0
1656406940000|2022-06-28 09:02:20|613.7|613.1|613.7|613.1|613.7|613.1|613.7|613.1|0
1656406950000|2022-06-28 09:02:30||613.3||613.3||613.3||613.3|0
1656406960000|2022-06-28 09:02:40|613.8||613.9||613.9||613.8||0
1656406970000|2022-06-28 09:02:50|613.8|614|614.6|614.2|614.6|614.3|613.8|613.4|24656
1656406980000|2022-06-28 09:03:00||614.1||614.1||614.1||614.1|0
1656406990000|2022-06-28 09:03:10|614.7|614.2|614.7|614.4|614.7|614.5|614.7|614.2|572
1656407050000|2022-06-28 09:04:10||614.5||614.4||614.5||614.4|0
1656407060000|2022-06-28 09:04:20|614.8|614.5|615|614.8|615|614.8|614.8|614.5|992
1656407120000|2022-06-28 09:05:20|615.1|614.9|615.5|614.9|615.6|614.9|615.1|614.9|2000
1656407130000|2022-06-28 09:05:30|615.4||615.3||615.4||615.3||0
1656407150000|2022-06-28 09:05:50|615.4||615.4||615.4||615.4||0
1656407160000|2022-06-28 09:06:00|615.3|614.8|615.2|614.9|615.3|614.9|614.8|614.6|3047
1656407180000|2022-06-28 09:06:20|615.3||615.3||615.3||615.3||0
1656407190000|2022-06-28 09:06:30|615.2|614.8|615|614.5|615.2|614.8|614.7|614.2|2883
1656407200000|2022-06-28 09:06:40|614.9|614.6|614.7|614.1|614.9|614.6|614.5|614|1152
1656407210000|2022-06-28 09:06:50|614.8|614.2|614.8|614.2|614.8|614.2|614.8|614.2|0
1656407220000|2022-06-28 09:07:00|614.9|614.3|614.9|614.3|614.9|614.3|614.9|614.3|0
1656407230000|2022-06-28 09:07:10|615|614.4|615|614.4|615|614.4|615|614.4|0
1656407240000|2022-06-28 09:07:20|615.1|614.5|615.2|614.7|615.2|614.7|615.1|614.5|0
1656407250000|2022-06-28 09:07:30|615.3||615.3||615.3||615.3||0
1656407260000|2022-06-28 09:07:40|615.4|614.8|615.8|615.3|615.8|615.3|615.4|614.8|0
1656407270000|2022-06-28 09:07:50|615.9|615.4|616.1|615.4|616.1|615.4|615.9|615.4|0
1656407290000|2022-06-28 09:08:10|616||615.9||616||615.9||0
1656407300000|2022-06-28 09:08:20|616|615.5|616.2|615.6|616.2|615.6|616|615.5|1
1656407310000|2022-06-28 09:08:30|616.1|615.8|616|615.6|616.1|615.8|615.8|615.6|802
1656407320000|2022-06-28 09:08:40|616.1|615.7|616.2|615.8|616.2|615.8|616.1|615.7|399
1656407350000|2022-06-28 09:09:10|616.5|616.1|615.9|615.4|616.6|616.1|615.8|615.3|2793
1656407360000|2022-06-28 09:09:20|615.7|615.3|615.6|615.3|615.7|615.3|615.6|615.3|0
1656407370000|2022-06-28 09:09:30|615.7||615.6||615.7||615.6||0
1656407380000|2022-06-28 09:09:40|615.7|615.4|615.7|615.3|615.7|615.4|615.7|615.3|400
1656407390000|2022-06-28 09:09:50|615.6|615.1|615.3|614.8|615.6|615.1|615.2|614.8|2
1656407400000|2022-06-28 09:10:00|615.4|614.6|615.2|614.7|615.4|614.7|615.2|614.6|0
1656407430000|2022-06-28 09:10:30|615.3|614.8|615.4|615|615.4|615|615.3|614.8|246
1656407440000|2022-06-28 09:10:40|615.5|615.1|615.6|615.1|615.7|615.3|615.5|615.1|392
1656407450000|2022-06-28 09:10:50|615.7|615.2|615.7|615.3|615.7|615.4|615.7|615.2|0
1656407460000|2022-06-28 09:11:00|615.6||615.7||615.7||615.6||0
1656407470000|2022-06-28 09:11:10|615.8|615.4|615.9|615.5|615.9|615.5|615.8|615.4|8359
1656407490000|2022-06-28 09:11:30|615.8|615.4|615.3|614.8|615.8|615.4|615.1|614.7|1184
1656407520000|2022-06-28 09:12:00|615.4|614.9|615.5|615.1|615.5|615.1|615.4|614.9|0
1656407570000|2022-06-28 09:12:50|615.4|614.8|615.2|614.8|615.4|614.8|615|614.6|2450
1656407580000|2022-06-28 09:13:00|615.3||615.3||615.3||615.3||0
1656407590000|2022-06-28 09:13:10|615.2|614.7|615.1|614.6|615.2|614.7|615.1|614.6|0
1656407610000|2022-06-28 09:13:30|615.2||615.3||615.3||615.2||0
1656407620000|2022-06-28 09:13:40|615.2|614.5|615.1|614.6|615.2|614.6|615.1|614.4|0
1656407650000|2022-06-28 09:14:10|||||||||200
1656407700000|2022-06-28 09:15:00|615|614.7|615.1|614.7|615.1|614.7|615|614.7|0
1656407710000|2022-06-28 09:15:10|615|614.6|614.3|613.8|615|614.6|614.3|613.8|11825
1656407720000|2022-06-28 09:15:20|614.4|613.9|614.5|614|614.5|614|614.4|613.9|0
1656407730000|2022-06-28 09:15:30||614.1||614.2||614.2||614.1|0
1656407740000|2022-06-28 09:15:40|614.6|614.3|614.9|614.4|614.9|614.4|614.6|614.3|987
1656407750000|2022-06-28 09:15:50|615|614.5|615|614.7|615|614.7|615|614.4|0
1656407760000|2022-06-28 09:16:00|615.1||615.3||615.3||615.1||0
1656407770000|2022-06-28 09:16:10|615.2||615||615.2||615||0
1656407800000|2022-06-28 09:16:40|615.1||615.3||615.3||615.1||0
1656407810000|2022-06-28 09:16:50||614.8||614.8||614.8||614.8|0
1656407820000|2022-06-28 09:17:00|615.2||615.2||615.2||615.2||0
1656407860000|2022-06-28 09:17:40|615.1|614.6|614.2|613.8|615.1|614.6|614.2|613.8|2235
1656407870000|2022-06-28 09:17:50|614.3|613.7|614.4|613.7|614.4|613.7|614.3|613.7|0
1656407880000|2022-06-28 09:18:00|614.3|613.8|614.3|613.9|614.3|613.9|614.3|613.8|0
1656407890000|2022-06-28 09:18:10|614.4|614|614.4|614|614.4|614|614.4|614|0
1656407900000|2022-06-28 09:18:20|614.5|614.1|614.5|614|614.7|614.2|614.5|614|411
1656407910000|2022-06-28 09:18:30||613.9||613.9||613.9||613.9|0
1656407920000|2022-06-28 09:18:40|614.4|613.8|614.1|613.6|614.4|613.8|614.1|613.6|0
1656407930000|2022-06-28 09:18:50|614|613.5|613.8|613.3|614|613.5|613.8|613.2|150
1656407940000|2022-06-28 09:19:00|613.7||613.7||613.7||613.7||0
1656407950000|2022-06-28 09:19:10||613.4||613.4||613.4||613.4|0
1656407960000|2022-06-28 09:19:20|613.6|613.3|613.4|612.8|613.6|613.3|613.4|612.8|412
1656407970000|2022-06-28 09:19:30||612.9||612.9||612.9||612.9|0
1656407980000|2022-06-28 09:19:40|613.3|612.8|613.2|612.6|613.3|612.8|613.2|612.6|0
1656407990000|2022-06-28 09:19:50|613.1|612.7|613.2|612.7|613.2|612.7|613.1|612.7|0
1656408000000|2022-06-28 09:20:00||612.8||612.8||612.8||612.8|0
1656408020000|2022-06-28 09:20:20|613.1|612.7|613|612.7|613.1|612.7|613|612.7|447
1656408040000|2022-06-28 09:20:40|613.1||613.1||613.1||613.1||0
1656408050000|2022-06-28 09:20:50|613.2||613||613.2||612.9||0
1656408060000|2022-06-28 09:21:00|613.1||613.1||613.1||613.1||0
1656408070000|2022-06-28 09:21:10||612.8||612.9||612.9||612.8|0
1656408090000|2022-06-28 09:21:30|613.2|613|613.7|613.3|613.7|613.3|613.2|612.9|586
1656408110000|2022-06-28 09:21:50|613.8|613.4|613.9|613.4|613.9|613.4|613.8|613.4|0
1656408130000|2022-06-28 09:22:10|614|613.5|614.1|613.7|614.1|613.7|614|613.5|927
1656408140000|2022-06-28 09:22:20|614|613.6|613.6|613.2|614|613.6|613.6|613|1818
1656408160000|2022-06-28 09:22:40|613.7||613.7||613.7||613.7||0
1656408170000|2022-06-28 09:22:50|613.6||613.7||613.7||613.6||0
1656408190000|2022-06-28 09:23:10|613.8|613.3|613.8|613.3|613.8|613.3|613.7|613.3|0
1656408200000|2022-06-28 09:23:20|613.7|613.2|613.6|613.2|613.7|613.2|613.6|613.2|0
1656408210000|2022-06-28 09:23:30|613.5||613.5||613.5||613.5||0
1656408220000|2022-06-28 09:23:40|613.6||613.6||613.6||613.6||0
1656408230000|2022-06-28 09:23:50|613.5|613|613.3|612.8|613.5|613|613.3|612.8|35
1656408240000|2022-06-28 09:24:00|613.2|612.7|613.4|613.1|613.5|613.1|613.1|612.4|582
1656408260000|2022-06-28 09:24:20|613.5||613.5||613.5||613.5||0
1656408270000|2022-06-28 09:24:30|613.4||613.4||613.4||613.3||0
1656408280000|2022-06-28 09:24:40|613.3||613.4||613.4||613.3||0
1656408290000|2022-06-28 09:24:50|613.5|613.2|613.5|613.1|613.7|613.3|613.5|613.1|59
1656408310000|2022-06-28 09:25:10|613.6||613.5||613.6||613.5||0
1656408320000|2022-06-28 09:25:20|613.6||613.5||613.7||613.5||0
1656408340000|2022-06-28 09:25:40|613.6||613.6||613.6||613.6||0
1656408350000|2022-06-28 09:25:50|613.5|613.2|613.7|613.3|613.7|613.3|613.5|613.2|1090
1656408360000|2022-06-28 09:26:00|613.8|613.4|613.9|613.5|614|613.5|613.8|613.4|828
1656408370000|2022-06-28 09:26:10|614|613.6|614.1|613.6|614.1|613.6|614|613.6|0
1656408380000|2022-06-28 09:26:20|614.2|613.4|614.1|613.5|614.2|613.5|614|613.4|0
1656408390000|2022-06-28 09:26:30|614||614.1||614.1||614||0
1656408410000|2022-06-28 09:26:50||613.6||613.6||613.6||613.6|0
1656408420000|2022-06-28 09:27:00|614.2|613.7|613.6|613.1|614.2|613.7|613.6|613.1|1812
1656408430000|2022-06-28 09:27:10|613.5|613.2|613.7|613.3|613.8|613.4|613.5|613.2|1534
1656408440000|2022-06-28 09:27:20|613.9|613.4|614.1|613.6|614.1|613.6|613.9|613.4|1370
1656408450000|2022-06-28 09:27:30|613.9||613.9||613.9||613.9||0
1656408470000|2022-06-28 09:27:50||613.7||613.7||613.7||613.7|0
1656408480000|2022-06-28 09:28:00|613.8|613.6|613.7|613.5|613.8|613.7|613.7|613.3|1806
1656408500000|2022-06-28 09:28:20|613.8||613.9||613.9||613.8||0
1656408530000|2022-06-28 09:28:50|614||614||614||614||0
1656408540000|2022-06-28 09:29:00||613.6||613.8||613.8||613.6|808
1656408580000|2022-06-28 09:29:40|613.9|613.3|614|613.4|614|613.4|613.7|613.2|8277
1656408590000|2022-06-28 09:29:50|613.9|613.6|614|613.6|614|613.6|613.9|613.6|0
1656408600000|2022-06-28 09:30:00|613.9||614||614||613.9||0
1656408610000|2022-06-28 09:30:10|613.9|613.7|614.1|613.7|614.1|613.7|613.9|613.7|0
1656408620000|2022-06-28 09:30:20|614|613.8|613.8|613.4|614|613.8|613.7|613.4|1241
1656408630000|2022-06-28 09:30:30|613.7|613.2|613.8|613.5|613.8|613.5|613.7|613.2|0
1656408640000|2022-06-28 09:30:40|613.9|613.6|614|613.6|614|613.6|613.9|613.6|0
1656408650000|2022-06-28 09:30:50|613.9|613.5|613.9|613.5|613.9|613.5|613.9|613.5|0
1656408660000|2022-06-28 09:31:00|613.8||613.8||613.8||613.8||0
1656408730000|2022-06-28 09:32:10|613.7|613.3|613.5|613.2|613.7|613.3|613.5|613|416
1656408740000|2022-06-28 09:32:20|613.4|612.9|613|612.5|613.4|612.9|613|612.5|1432
1656408750000|2022-06-28 09:32:30|613.1|612.7|613.2|612.7|613.2|612.7|613.1|612.7|0
1656408760000|2022-06-28 09:32:40|613.3|612.6|613.2|612.7|613.3|613|613.2|612.6|1500
1656408770000|2022-06-28 09:32:50||612.8||612.9||612.9||612.8|0
1656408780000|2022-06-28 09:33:00|613.1|613|612.8|612.2|613.1|613|612.8|612.2|833
1656408790000|2022-06-28 09:33:10|612.9|612|611.9|611.3|612.9|612|611.8|611.2|5759
1656408800000|2022-06-28 09:33:20|612|611.4|612.2|611.5|612.4|611.7|611.9|611.4|0
1656408810000|2022-06-28 09:33:30||611.8||611.8||611.8||611.8|0
1656408850000|2022-06-28 09:34:10|612.1|611.5|611.9|611.5|612.1|611.5|611.9|611.5|8
1656408860000|2022-06-28 09:34:20|611.8||611.9||611.9||611.8||0
1656408870000|2022-06-28 09:34:30|611.8||611.8||611.8||611.8||0
1656408880000|2022-06-28 09:34:40|611.7|611.4|611.7|611.4|611.7|611.4|611.7|611.4|442
1656408890000|2022-06-28 09:34:50|611.6|611.1|611.6|611.2|611.9|611.3|611.5|611|5054
1656408900000|2022-06-28 09:35:00||611.3||611.3||611.3||611.3|0
1656408910000|2022-06-28 09:35:10|611.7|611.4|611.8|611.6|612|611.7|611.7|611.4|5750
1656408930000|2022-06-28 09:35:30|611.9|611.7|612|611.6|612|611.7|611.9|611.6|387
1656408950000|2022-06-28 09:35:50|611.9||612||612||611.9||0
1656408970000|2022-06-28 09:36:10|611.9||611.9||611.9||611.9||0
1656408990000|2022-06-28 09:36:30|612|611.7|612.2|611.8|612.2|611.8|612|611.7|1250
1656409000000|2022-06-28 09:36:40||611.7||611.9||611.9||611.7|0
1656409020000|2022-06-28 09:37:00|612.1|611.7|611.9|611.6|612.1|611.7|611.8|611.6|400
1656409030000|2022-06-28 09:37:10|611.8||611.9||611.9||611.8||0
1656409050000|2022-06-28 09:37:30|611.8|611.4|611.7|611.3|611.8|611.4|611.6|611.2|2196
1656409060000|2022-06-28 09:37:40|611.6||611.6||611.6||611.6||0
1656409080000|2022-06-28 09:38:00|611.7|611.4|611.7|611.4|611.7|611.4|611.7|611.4|985
1656409090000|2022-06-28 09:38:10|611.6|611.3|611.4|611.3|611.6|611.3|611.4|611.3|442
1656409100000|2022-06-28 09:38:20|611.3|611.1|611.3|610.9|611.3|611.1|611.3|610.8|127
1656409110000|2022-06-28 09:38:30|611.2||611.2||611.2||611.2||0
1656409130000|2022-06-28 09:38:50|611.1|610.7|610.9|610.2|611.1|610.7|610.9|610.2|442
1656409140000|2022-06-28 09:39:00|610.8|610.3|610.8|610.3|610.8|610.3|610.8|610.3|0
1656409150000|2022-06-28 09:39:10||610.4||610.4||610.4||610.4|0
1656409170000|2022-06-28 09:39:30|610.9|610.5|611.1|610.7|611.1|610.8|610.9|610.5|1126
1656409180000|2022-06-28 09:39:40|611.2|611.1|611|610.5|611.2|611.1|610.9|610.4|7253
1656409190000|2022-06-28 09:39:50||610.6||610.6||610.6||610.6|0
1656409210000|2022-06-28 09:40:10|610.9|610.7|611|610.7|611|610.7|610.8|610.6|3954
1656409220000|2022-06-28 09:40:20|611.1|610.8|611.2|610.8|611.3|611|611.1|610.7|1543
1656409230000|2022-06-28 09:40:30|611.1|610.7|611|610.6|611.1|610.7|611|610.6|551
1656409240000|2022-06-28 09:40:40|611.1||611.1||611.1||611.1||0
1656409250000|2022-06-28 09:40:50|611||611.2||611.2||611||0
1656409270000|2022-06-28 09:41:10|611.1||611.1||611.2||611.1||0
1656409280000|2022-06-28 09:41:20|611.2|610.7|611.4|611.1|611.4|611.1|611.2|610.7|410
1656409290000|2022-06-28 09:41:30|611.3||611.4||611.4||611.3||0
1656409300000|2022-06-28 09:41:40|611.5||611.5||611.5||611.5||0
1656409310000|2022-06-28 09:41:50|611.6|611.2|611.6|611.2|611.6|611.2|611.6|611.2|0
1656409340000|2022-06-28 09:42:20|611.7|611.3|611.8|611.5|611.8|611.5|611.7|611.3|246
1656409350000|2022-06-28 09:42:30|611.7|611.3|611.6|611.2|611.7|611.3|611.6|611.2|108
1656409390000|2022-06-28 09:43:10|611.5|611|610.9|610.6|611.5|611|610.9|610.6|1496
1656409400000|2022-06-28 09:43:20|611||611||611||611||0
1656409420000|2022-06-28 09:43:40|610.9|610.4|610.6|610|611|610.6|610.6|610|1132
1656409440000|2022-06-28 09:44:00|610.5|609.9|610.3|609.6|610.5|609.9|610.3|609.5|2040
1656409460000|2022-06-28 09:44:20||609.7||609.7||609.7||609.7|0
1656409520000|2022-06-28 09:45:20||609.8||609.8||609.8||609.8|0
1656409530000|2022-06-28 09:45:30||609.9||610||610||609.9|0
1656409550000|2022-06-28 09:45:50|610.2|609.8|610.1|609.7|610.2|609.8|609.9|609.1|682
1656409570000|2022-06-28 09:46:10|610|609.8|609.8|609.3|610|609.8|609.8|609.2|1644
1656409580000|2022-06-28 09:46:20|609.9|609.5|610|609.6|610|609.6|609.9|609.5|1216
1656409610000|2022-06-28 09:46:50|610.1|609.7|610.3|609.9|610.3|609.9|610.1|609.7|1782
1656409680000|2022-06-28 09:48:00|610.4|610|610.8|610.3|610.8|610.4|610.4|610|919
1656409690000|2022-06-28 09:48:10|610.7|610.4|611.1|610.7|611.2|610.7|610.7|610.4|745
1656409700000|2022-06-28 09:48:20|611.2||611.2||611.2||611.2||0
1656409730000|2022-06-28 09:48:50|611||611.1||611.1||611||0
1656409740000|2022-06-28 09:49:00|611.2|610.4|610.8|610.5|611.2|610.5|610.8|610.3|4000
1656409750000|2022-06-28 09:49:10|610.9|610.4|611|610.5|611|610.6|610.9|610.4|1715
1656409760000|2022-06-28 09:49:20|611.1||611||611.2||611||0
1656409770000|2022-06-28 09:49:30|611.1||611.1||611.1||611.1||0
1656409780000|2022-06-28 09:49:40|611||611||611||611||0
1656409790000|2022-06-28 09:49:50|611.1|610.7|611.1|610.7|611.1|610.7|611.1|610.7|0
1656409800000|2022-06-28 09:50:00||610.8||610.8||610.8||610.8|0
1656409840000|2022-06-28 09:50:40|611.2|610.9|611.5|611.1|611.5|611.1|611.1|610.9|555
1656409860000|2022-06-28 09:51:00||611.2||611.2||611.2||611.2|0
1656409880000|2022-06-28 09:51:20|611.4|611.1|611.3|610.8|611.4|611.1|611.2|610.8|1884
1656409900000|2022-06-28 09:51:40||610.9||610.9||610.9||610.9|0
1656409920000|2022-06-28 09:52:00|611.4|611|611.4|610.9|611.4|611.2|611.3|610.9|1150
1656409930000|2022-06-28 09:52:10|611.3||611.3||611.4||611.3||0
1656409950000|2022-06-28 09:52:30|611.4|611|611.5|611.2|611.6|611.2|611.3|611|495
1656409960000|2022-06-28 09:52:40|611.6|611.3|611.7|611.4|611.7|611.4|611.6|611.3|631
1656409970000|2022-06-28 09:52:50|611.6||611.7||611.7||611.6||0
1656409980000|2022-06-28 09:53:00|||||||||100
1656410000000|2022-06-28 09:53:20||611.2||611.2||611.2||611.2|0
1656410010000|2022-06-28 09:53:30|611.6||611.5||611.6||611.5||0
1656410030000|2022-06-28 09:53:50|611.4|611|611.2|611|611.4|611|611.2|611|8
1656410040000|2022-06-28 09:54:00|611.1|610.8|611.1|610.8|611.1|610.8|611.1|610.8|131
1656410050000|2022-06-28 09:54:10|611||611||611||611||0
1656410060000|2022-06-28 09:54:20|610.9|610.6|610.7|610.1|610.9|610.6|610.7|610.1|726
1656410070000|2022-06-28 09:54:30||610.3||610.3||610.3||610.3|0
1656410080000|2022-06-28 09:54:40|610.8||610.8||610.8||610.7||0
1656410090000|2022-06-28 09:54:50|610.7|610|610.6|610.2|610.7|610.2|610.6|610|3000
1656410100000|2022-06-28 09:55:00|610.5|610|610.3|610|610.5|610|610.3|610|126
1656410110000|2022-06-28 09:55:10|610.2|609.9|610.2|609.9|610.2|610|610.1|609.9|1519
1656410120000|2022-06-28 09:55:20|610.3|610|610.3|609.9|610.4|610.2|610.3|609.9|982
1656410130000|2022-06-28 09:55:30||610||610||610||610|0
1656410160000|2022-06-28 09:56:00|610.4|610.1|610.4|610|610.4|610.1|610.4|610|386
1656410170000|2022-06-28 09:56:10|610.5|610.2|610.7|610.3|610.7|610.4|610.5|610.2|2368
1656410180000|2022-06-28 09:56:20|610.6|610.2|610.5|610.2|610.6|610.2|610.5|610.2|73
1656410190000|2022-06-28 09:56:30|610.4|610|610.2|609.9|610.4|610|610.2|609.9|18121
1656410200000|2022-06-28 09:56:40|610.3||610.2||610.3||610.2||0
1656410220000|2022-06-28 09:57:00|610.1|609.8|609.9|609.6|610.1|609.8|609.9|609.6|565
1656410290000|2022-06-28 09:58:10|609.8|609.3|609.8|609.3|609.8|609.3|609.7|609.3|73
1656410300000|2022-06-28 09:58:20||609.4||609.3||609.4||609.3|400
1656410350000|2022-06-28 09:59:10|609.7|609.4|609.2|608.9|609.7|609.4|609.1|608.7|7143
1656410360000|2022-06-28 09:59:20|609.3|609|609.3|609|609.3|609|609.2|609|384
1656410390000|2022-06-28 09:59:50|609.2|608.9|609|608.5|609.2|608.9|608.9|608.3|1019
1656410410000|2022-06-28 10:00:10|608.8|608.6|608.9|608.6|608.9|608.7|608.8|608.6|384
1656410450000|2022-06-28 10:00:50|608.8|608.5|608.7|608.4|608.8|608.5|608.7|608.4|558
1656410460000|2022-06-28 10:01:00|608.6|608.1|608.5|608.2|608.6|608.2|608.4|607.5|371
1656410500000|2022-06-28 10:01:40|608.6|608.3|608.5|608.4|608.6|608.4|608.5|608.2|2084
1656410510000|2022-06-28 10:01:50|608.6||608.6||608.6||608.6||649
1656410520000|2022-06-28 10:02:00|608.7|608.5|608.7|608.5|608.7|608.5|608.6|608.4|2158
1656410550000|2022-06-28 10:02:30|608.6|608.4|608.7|608.4|608.7|608.4|608.6|608.4|219
1656410570000|2022-06-28 10:02:50|608.8|608.5|609|608.7|609|608.8|608.8|608.5|3543
1656410580000|2022-06-28 10:03:00|609.1|608.8|609.1|608.8|609.2|608.9|609|608.8|1678
1656410590000|2022-06-28 10:03:10|609|608.7|609.1|608.7|609.1|608.7|609|608.7|250
1656410600000|2022-06-28 10:03:20||608.8||608.8||608.8||608.8|0
1656410620000|2022-06-28 10:03:40||608.9||608.8||608.9||608.8|200
1656410640000|2022-06-28 10:04:00|609.2|608.9|609.1|609|609.3|609|609.1|608.8|928
1656410650000|2022-06-28 10:04:10|609.2||609.3||609.3||609.2||0
1656410680000|2022-06-28 10:04:40|609.2||609.2||609.2||609.2||0
1656410690000|2022-06-28 10:04:50|609.1|608.8|609.1|608.8|609.1|608.8|609|608.8|633
1656410700000|2022-06-28 10:05:00|609.2|608.9|609.4|608.9|609.6|609.2|609.2|608.8|6713
1656410720000|2022-06-28 10:05:20||609.1||609.1||609.1||609.1|0
1656410750000|2022-06-28 10:05:50||609.2||609.2||609.2||609.2|0
1656410770000|2022-06-28 10:06:10|609.5|609.3|609.6|609.3|609.6|609.3|609.4|609.3|385
1656410810000|2022-06-28 10:06:50|609.7|609.4|609.1|608.5|609.8|609.5|609.1|608.5|6600
1656410820000|2022-06-28 10:07:00|609.2|608.6|609.2|608.9|609.2|608.9|609.2|608.6|0
1656410830000|2022-06-28 10:07:10|609.1||609.1||609.1||609.1||0
1656410880000|2022-06-28 10:08:00|609|608.8|608.9|608.7|609|608.8|608.8|608.4|452
1656410890000|2022-06-28 10:08:10||608.8||608.7||608.8||608.7|920
1656410900000|2022-06-28 10:08:20|609|608.8|609|608.7|609|608.8|609|608.7|671
1656410910000|2022-06-28 10:08:30|608.9||609||609||608.9||0
1656410920000|2022-06-28 10:08:40|608.9||609||609.2||608.9||0
1656410930000|2022-06-28 10:08:50|609.1||608.9||609.2||608.9||0
1656410940000|2022-06-28 10:09:00|609||609||609.2||609||0
1656410950000|2022-06-28 10:09:10|608.9||608.9||608.9||608.9||0
1656410960000|2022-06-28 10:09:20|608.8|608.4|608.4|607.8|608.8|608.4|608.4|607.8|11
1656410970000|2022-06-28 10:09:30|608.3||608.3||608.3||608.3||0
1656410980000|2022-06-28 10:09:40||607.9||607.9||607.9||607.9|0
1656410990000|2022-06-28 10:09:50|608.2|607.8|608.1|607.6|608.2|607.8|608.1|607.6|0
1656411000000|2022-06-28 10:10:00|608.2|607.7|608.1|607.7|608.3|607.8|608.1|607.7|0
1656411010000|2022-06-28 10:10:10||607.8||607.8||607.8||607.8|0
1656411020000|2022-06-28 10:10:20|608|607.7|608|607.6|608|607.9|608|607.6|268
1656411030000|2022-06-28 10:10:30|608.1|607.7|608.1|607.7|608.1|607.7|608.1|607.7|0
1656411040000|2022-06-28 10:10:40||607.8||607.8||607.8||607.8|0
1656411070000|2022-06-28 10:11:10|608|607.7|607.9|607.6|608|607.7|607.9|607.6|0
1656411090000|2022-06-28 10:11:30|607.8|607.3|607.5|607.1|607.8|607.3|607.5|607|1644
1656411100000|2022-06-28 10:11:40|607.6|607.2|607.5|607.3|607.8|607.5|607.5|607.2|3858
1656411130000|2022-06-28 10:12:10|607.6|607.4|607.7|607.4|607.8|607.4|607.6|607.4|1444
1656411140000|2022-06-28 10:12:20||607.3||607.3||607.3||607.3|0
1656411160000|2022-06-28 10:12:40|607.9|607.4|607.8|607.6|608|607.6|607.8|607.4|5000
1656411170000|2022-06-28 10:12:50||607.5||607.5||607.5||607.5|0
1656411190000|2022-06-28 10:13:10|607.9|607.6|608.3|608|608.4|608.2|607.8|607.6|3426
1656411200000|2022-06-28 10:13:20|608.2|607.9|608.1|607.8|608.3|607.9|608.1|607.8|0
1656411210000|2022-06-28 10:13:30||607.6||607.6||607.6||607.6|0
1656411230000|2022-06-28 10:13:50||608||608||608||608|0
1656411240000|2022-06-28 10:14:00|608|607.7|608.1|607.7|608.1|607.7|608|607.6|5000
1656411250000|2022-06-28 10:14:10|608|607.5|608.1|607.7|608.1|607.8|608|607.3|649
1656411270000|2022-06-28 10:14:30|608|607.8|608|607.8|608|607.8|608|607.8|0
1656411280000|2022-06-28 10:14:40|608.1|607.7|608.1|607.7|608.1|607.7|607.9|607.7|250
1656411290000|2022-06-28 10:14:50|608||608.1||608.1||608||0
1656411300000|2022-06-28 10:15:00|608||608||608.1||608||0
1656411310000|2022-06-28 10:15:10|607.9|607.6|607.9|607.4|608|607.6|607.9|607.4|0
1656411320000|2022-06-28 10:15:20|607.8|607.3|607.8|607.3|607.9|607.3|607.7|607.3|0
1656411330000|2022-06-28 10:15:30|607.7||607.8||607.8||607.7||0
1656411340000|2022-06-28 10:15:40|607.7|607.6|607.8|607.3|607.8|607.6|607.7|607.3|71
1656411350000|2022-06-28 10:15:50|607.7||607.6||607.7||607.6||0
1656411360000|2022-06-28 10:16:00|607.7|607.4|607.7|607.4|607.7|607.4|607.7|607.4|0
1656411370000|2022-06-28 10:16:10||607.5||607.4||607.5||607.4|0
1656411410000|2022-06-28 10:16:50|607.6||607.5||607.6||607.5||0
1656411440000|2022-06-28 10:17:20|607.4|607.3|607.5|607.3|607.5|607.3|607.1|606.7|41127
1656411450000|2022-06-28 10:17:30|607.4|607.1|607.5|607|607.5|607.1|607.4|607|4288
1656411460000|2022-06-28 10:17:40|607.4|607.1|607.4|607.2|607.4|607.2|607.4|607.1|500
1656411470000|2022-06-28 10:17:50|607.5|607.3|607.5|607.3|607.5|607.3|607.5|607.3|1750
1656411490000|2022-06-28 10:18:10|607.4|607.1|607.3|607|607.4|607.1|607.3|607|611
1656411500000|2022-06-28 10:18:20|607.2||607.3||607.3||607.2||0
1656411520000|2022-06-28 10:18:40|607.2||607.2||607.3||607.2||0
1656411530000|2022-06-28 10:18:50|607.3||607.3||607.3||607.3||0
1656411550000|2022-06-28 10:19:10|607.2||607.2||607.4||607.2||0
1656411560000|2022-06-28 10:19:20|607.3|607.1|607.7|607.5|607.8|607.5|607.3|607.1|3704
1656411570000|2022-06-28 10:19:30|607.6|607.4|607.6|607.4|607.6|607.4|607.6|607.4|132
1656411580000|2022-06-28 10:19:40|607.7||607.7||607.7||607.7||0
1656411590000|2022-06-28 10:19:50|607.8|607.5|607.7|607.4|607.9|607.5|607.7|607.4|1750
1656411600000|2022-06-28 10:20:00|607.6||607.7||607.7||607.6||0
1656411620000|2022-06-28 10:20:20|||||||||60
1656411680000|2022-06-28 10:21:20|607.8|607.5|607.8|607.5|607.8|607.6|607.8|607.5|611
1656411690000|2022-06-28 10:21:30|608|607.6|608.2|607.9|608.6|608.3|607.9|607.6|10000
1656411700000|2022-06-28 10:21:40|608.1||608.2||608.2||608.1||0
1656411710000|2022-06-28 10:21:50|608.3|608|608.3|607.9|608.3|608|608.3|607.9|0
1656411730000|2022-06-28 10:22:10||608||608||608||608|375
1656411740000|2022-06-28 10:22:20|608.2|607.9|608.3|608|608.3|608|608.2|607.9|0
1656411750000|2022-06-28 10:22:30|608.4|608.1|608.4|608.1|608.6|608.3|608.4|608|595
1656411760000|2022-06-28 10:22:40|608.5|608.2|608.8|608.5|608.9|608.5|608.4|608.2|2841
1656411770000|2022-06-28 10:22:50|608.9|608.6|608.9|608.5|609.2|608.6|608.9|608.5|500
1656411780000|2022-06-28 10:23:00|609|608.7|609.2|608.9|609.4|608.9|609|608.7|1469
1656411830000|2022-06-28 10:23:50|609.1|608.7|609.2|608.9|609.2|608.9|608.9|608.4|906
1656411850000|2022-06-28 10:24:10||608.7||608.9||608.9||608.6|0
1656411880000|2022-06-28 10:24:40|609.5|609|609.9|609.4|610|609.4|609.4|609|16718
1656411910000|2022-06-28 10:25:10|609.8|609.3|609.7|609.2|609.8|609.3|609.7|609.2|0
1656411920000|2022-06-28 10:25:20|609.8||609.8||609.9||609.8||0
1656411950000|2022-06-28 10:25:50||609.3||609.3||609.3||609.3|0
1656411960000|2022-06-28 10:26:00|609.9|609.4|609.9|609.5|609.9|609.5|609.8|609.4|1010
1656411970000|2022-06-28 10:26:10||609.4||609.4||609.4||609.4|0
1656411980000|2022-06-28 10:26:20||609.6||609.6||609.6||609.6|0
1656412010000|2022-06-28 10:26:50|610|609.7|610.1|609.9|610.3|609.9|610|609.6|7577
1656412020000|2022-06-28 10:27:00|610.2||610.3||610.3||610.2||0
1656412030000|2022-06-28 10:27:10|610.2||610.3||610.3||610.2||0
1656412050000|2022-06-28 10:27:30|610.5|610|610.5|610.1|610.7|610.2|610.5|610|5684
1656412060000|2022-06-28 10:27:40|610.6|610.4|610.7|610.4|610.7|610.4|610.6|610.4|909
1656412090000|2022-06-28 10:28:10|610.8|610.5|611.1|610.8|611.4|610.8|610.8|610.5|1178
1656412130000|2022-06-28 10:28:50|611|610.9|611.5|611.3|611.6|611.3|611|610.9|2364
1656412140000|2022-06-28 10:29:00|611.6|611.4|611.7|611.4|611.7|611.4|611.6|611.3|534
1656412170000|2022-06-28 10:29:30|611.8|611.3|611.9|611.7|612|611.7|611.5|610.9|6409
1656412190000|2022-06-28 10:29:50|612|611.8|612.3|611.8|612.4|611.9|612|611.8|2307
1656412200000|2022-06-28 10:30:00|612.2|611.7|612.2|611.7|612.2|611.7|612.2|611.7|0
1656412210000|2022-06-28 10:30:10|612.3|611.8|612.3|611.9|612.3|611.9|612.3|611.8|0
1656412240000|2022-06-28 10:30:40|612.2|611.8|612.4|612.1|612.4|612.1|612.2|611.7|2402
1656412250000|2022-06-28 10:30:50|612.5|612.2|612.5|612.2|612.5|612.2|612.5|612.2|0
1656412290000|2022-06-28 10:31:30||612.3||612.3||612.3||612.3|0
1656412300000|2022-06-28 10:31:40|612.6|612.4|612.6|612.4|612.7|612.4|612.6|612.3|817
1656412310000|2022-06-28 10:31:50|612.7|612.5|611.9|611.4|612.7|612.5|611.9|611.4|2075
1656412320000|2022-06-28 10:32:00|611.8|611.3|611.8|611.3|611.9|611.3|611.7|611.2|0
1656412330000|2022-06-28 10:32:10|611.7|611.2|611.8|611.3|611.8|611.3|611.7|611.2|0
1656412340000|2022-06-28 10:32:20|612|611.4|612.6|611.9|612.7|612.4|612|611.4|8012
1656412350000|2022-06-28 10:32:30|612.5|612.1|612.6|612.1|612.7|612.1|612.5|612.1|0
1656412360000|2022-06-28 10:32:40|612.7||612.7||612.7||612.7||0
1656412370000|2022-06-28 10:32:50|612.8|612|612.9|612.3|613|612.3|612.8|612|3000
1656412380000|2022-06-28 10:33:00|613|612.4|613.1|612.4|613.1|612.4|613|612.4|0
1656412400000|2022-06-28 10:33:20|613.2|612.6|613.2|612.7|613.3|612.7|613.2|612.6|0
1656412420000|2022-06-28 10:33:40||612.9||612.9||612.9||612.9|0
1656412430000|2022-06-28 10:33:50|613.3|613|613.5|613|613.5|613.1|613.1|613|15949
1656412440000|2022-06-28 10:34:00|613.4|613.1|613.5|613|613.5|613.1|613.3|613|945
1656412450000|2022-06-28 10:34:10|613.4|613.2|613.1|612.6|613.4|613.2|613.1|612.6|243
1656412460000|2022-06-28 10:34:20|613|612.5|613|612.4|613|612.5|613|612.4|0
1656412470000|2022-06-28 10:34:30|612.9||612.9||613||612.9||0
1656412480000|2022-06-28 10:34:40|613|612.6|613|612.6|613|612.6|613|612.6|0
1656412520000|2022-06-28 10:35:20|612.9|612.5|612.5|612|612.9|612.5|612.5|611.9|603
1656412530000|2022-06-28 10:35:30|612.6||612.5||612.6||612.5||0
1656412540000|2022-06-28 10:35:40|612.4|611.9|612.2|611.6|612.4|611.9|612.2|611.6|0
1656412550000|2022-06-28 10:35:50|612.1|611.7|612.2|611.7|612.2|611.7|612.1|611.7|0
1656412580000|2022-06-28 10:36:20|612.3|611.8|612.8|612.4|612.8|612.5|612.3|611.8|5038
1656412590000|2022-06-28 10:36:30|612.9|612.5|613|612.7|613|612.7|612.9|612.5|610
1656412600000|2022-06-28 10:36:40|612.9|612.5|612.9|612.5|613|612.5|612.8|612.5|1572
1656412630000|2022-06-28 10:37:10|613|612.6|613|612.5|613|612.7|613|612.5|184
1656412650000|2022-06-28 10:37:30|613.1|612.6|613.6|613.2|613.6|613.2|613.1|612.6|14471
1656412700000|2022-06-28 10:38:20|613.5||613.5||613.5||613.5||0
1656412710000|2022-06-28 10:38:30|613.6||613.6||613.6||613.6||0
1656412750000|2022-06-28 10:39:10|613.7|613.3|613.7|613.4|614|613.5|613.7|613.2|2223
1656412760000|2022-06-28 10:39:20|613.6|613.2|613.7|613.4|613.7|613.4|613.4|613.2|1635
1656412780000|2022-06-28 10:39:40|613.8|613.5|613.8|613.6|613.8|613.6|613.8|613.5|787
1656412810000|2022-06-28 10:40:10|613.9|613.7|614.3|614|614.3|614|613.9|613.7|2322
1656412870000|2022-06-28 10:41:10|614.2|613.9|613.7|613.3|614.2|613.9|613.7|613.3|61
1656412890000|2022-06-28 10:41:30|613.6|613.2|613.5|612.9|613.6|613.2|613.4|612.9|0
1656412900000|2022-06-28 10:41:40|613.4|612.8|613.1|612.5|613.4|612.8|613.1|612.5|0
1656412910000|2022-06-28 10:41:50|613.2||613.1||613.2||613.1||0
1656412930000|2022-06-28 10:42:10|613|612.4|612.9|612.2|613|612.4|612.9|612.1|0
1656412940000|2022-06-28 10:42:20|613|612.4|613|612.4|613|612.4|613|612.4|0
1656412980000|2022-06-28 10:43:00||612.5||612.5||612.5||612.4|0
1656413040000|2022-06-28 10:44:00||612.7||612.7||612.7||612.7|0
1656413060000|2022-06-28 10:44:20||612.8||612.8||612.8||612.8|0
1656413070000|2022-06-28 10:44:30|612.9|612.7|612.8|612.1|612.9|612.7|612.8|612.1|104
1656413080000|2022-06-28 10:44:40|612.9|612.2|613|612.7|613|612.7|612.9|612.2|2224
1656413090000|2022-06-28 10:44:50||612.6||612.4||612.6||612.3|0
1656413120000|2022-06-28 10:45:20||612.5||612.6||612.6||612.5|0
1656413130000|2022-06-28 10:45:30||612.5||612.5||612.5||612.5|0
1656413150000|2022-06-28 10:45:50|612.4|612.3|612.6|612.3|612.9|612.4|612.4|612.1|52839
1656413160000|2022-06-28 10:46:00|612.5|612.2|612.8|612.4|612.8|612.4|612.4|611.9|5891
1656413170000|2022-06-28 10:46:10|612.9|612.5|613|612.7|613|612.7|612.9|612.5|2616
1656413190000|2022-06-28 10:46:30||612.8||612.7||612.9||612.7|1360
1656413220000|2022-06-28 10:47:00|613.1|612.8|613.2|612.9|613.2|612.9|613.1|612.8|0
1656413230000|2022-06-28 10:47:10|613.1|612.6|612.9|612.5|613.1|612.6|612.8|612.2|12500
1656413250000|2022-06-28 10:47:30|612.8|612.4|612.6|612.1|612.8|612.4|612.5|612.1|0
1656413260000|2022-06-28 10:47:40|612.7|612.2|612.7|612.2|612.7|612.2|612.7|612.2|0
1656413270000|2022-06-28 10:47:50||612.3||612.4||612.4||612.3|745
1656413280000|2022-06-28 10:48:00||612.3||612.3||612.3||612.3|0
1656413330000|2022-06-28 10:48:50|612.8|612.4|612.9|612.6|612.9|612.6|612.8|612.4|153
1656413350000|2022-06-28 10:49:10|613|612.7|613.1|612.8|613.1|612.8|613|612.7|890
1656413360000|2022-06-28 10:49:20||612.9||612.9||612.9||612.9|0
1656413370000|2022-06-28 10:49:30||612.8||612.7||612.8||612.7|0
1656413380000|2022-06-28 10:49:40||612.6||612.6||612.6||612.6|0
1656413390000|2022-06-28 10:49:50||612.7||612.7||612.7||612.7|0
1656413410000|2022-06-28 10:50:10|613.2|612.8|613.3|612.9|613.3|612.9|613.2|612.8|1337
1656413420000|2022-06-28 10:50:20||613||612.9||613||612.9|0
1656413440000|2022-06-28 10:50:40||612.8||613||613||612.8|0
1656413520000|2022-06-28 10:52:00|613.2|612.9|612.9|612.6|613.2|612.9|612.9|612.5|1987
1656413530000|2022-06-28 10:52:10|612.8|612.4|612.7|612.2|612.8|612.5|612.7|612.1|0
1656413540000|2022-06-28 10:52:20|612.6|612.1|612.6|612.1|612.6|612.1|612.6|612.1|0
1656413570000|2022-06-28 10:52:50||612.2||612.2||612.2||612.2|0
1656413590000|2022-06-28 10:53:10|612.7|612.3|612.8|612.5|612.8|612.5|612.7|612.3|1797
1656413600000|2022-06-28 10:53:20|612.7||612.8||612.8||612.7||0
1656413630000|2022-06-28 10:53:50|612.7|612.4|613|612.7|613.2|612.7|612.5|612.3|4654
1656413640000|2022-06-28 10:54:00|613.1|612.8|613.2|612.9|613.2|612.9|613.1|612.8|376
1656413650000|2022-06-28 10:54:10|613.1||613.2||613.2||613.1||0
1656413680000|2022-06-28 10:54:40|613.3|613|613.3|613.2|613.3|613.2|613.3|613|1661
1656413710000|2022-06-28 10:55:10|613.2|612.8|613.2|612.8|613.3|613.2|613.1|612.7|6702
1656413720000|2022-06-28 10:55:20|613.3||613.3||613.3||613.3||0
1656413740000|2022-06-28 10:55:40||612.9||612.9||612.9||612.9|178
1656413770000|2022-06-28 10:56:10|613.2|612.8|613.2|612.8|613.2|612.8|613.2|612.8|0
1656413780000|2022-06-28 10:56:20|613.3|612.9|613.4|613.2|613.4|613.2|613.3|612.9|2902
1656413790000|2022-06-28 10:56:30|613.5|613.1|613.8|613.5|613.8|613.5|613.5|613.1|1561
1656413890000|2022-06-28 10:58:10|613.7|613.4|613.4|613|613.7|613.4|613.4|613|1159
1656413900000|2022-06-28 10:58:20|613.5|613.1|613.5|613.1|613.5|613.2|613.5|613.1|244
1656413940000|2022-06-28 10:59:00||613.2||613.2||613.2||613.2|0
1656413960000|2022-06-28 10:59:20|613.4|613|613.3|613|613.4|613.2|613.2|613|226
1656414120000|2022-06-28 11:02:00|612.6|612.3|612.6|612.3|612.6|612.3|612.6|612.3|59
1656414130000|2022-06-28 11:02:10|612.5|612.1|612.1|611.7|612.5|612.1|612.1|611.5|3856
1656414140000|2022-06-28 11:02:20|612||612||612||612||0
1656414160000|2022-06-28 11:02:40|612.1|611.8|612|611.8|612.1|611.9|612|611.8|2139
1656414170000|2022-06-28 11:02:50|612.1|611.9|612.1|611.8|612.1|611.9|612|611.8|1164
1656414180000|2022-06-28 11:03:00|612.2|611.9|612.5|612.2|612.7|612.2|612.2|611.9|3558
1656414190000|2022-06-28 11:03:10|612.6|612.4|612.9|612.4|612.9|612.4|612.6|612.4|866
1656414200000|2022-06-28 11:03:20|612.8|612.2|612.4|612|612.8|612.2|612.4|612|16
1656414210000|2022-06-28 11:03:30|612.5||612.5||612.5||612.5||0
1656414220000|2022-06-28 11:03:40|612.4||612.4||612.4||612.4||0
1656414230000|2022-06-28 11:03:50||611.9||612.2||612.2||611.9|0
1656414260000|2022-06-28 11:04:20|612.3|612|612.3|611.9|612.3|612.3|612.3|611.9|168
1656414270000|2022-06-28 11:04:30|612.2|611.8|612.1|611.8|612.2|611.8|612.1|611.8|200
1656414350000|2022-06-28 11:05:50|612|611.6|611.8|611.4|612|611.6|611.6|611.3|3563
1656414360000|2022-06-28 11:06:00|611.7||611.7||611.7||611.7||0
1656414380000|2022-06-28 11:06:20||611.3||611.3||611.3||611.3|0
1656414390000|2022-06-28 11:06:30|611.6|611.2|611.3|610.8|611.6|611.2|611.3|610.8|209
1656414400000|2022-06-28 11:06:40|611.2||611.1||611.2||611.1||0
1656414430000|2022-06-28 11:07:10||610.6||610.6||610.6||610.5|0
1656414460000|2022-06-28 11:07:40|611|610.5|611|610.4|611.1|610.5|611|610.3|0
1656414480000|2022-06-28 11:08:00||610.5||610.5||610.5||610.5|0
1656414510000|2022-06-28 11:08:30||610.7||610.7||610.7||610.7|0
1656414550000|2022-06-28 11:09:10||610.8||610.7||610.8||610.7|0
1656414560000|2022-06-28 11:09:20|611.1|610.8|611.6|611.3|611.6|611.3|611.1|610.8|4368
1656414570000|2022-06-28 11:09:30|611.5|611.4|611.5|611.1|611.5|611.4|611.3|610.9|1676
1656414590000|2022-06-28 11:09:50||611||611.1||611.1||611|0
1656414610000|2022-06-28 11:10:10|611.4|611|611.4|611.1|611.4|611.1|611.4|611|0
1656414630000|2022-06-28 11:10:30||611.2||611.1||611.2||611.1|0
1656414680000|2022-06-28 11:11:20|611.3|611|611.1|610.8|611.3|611|611|610.8|352
1656414750000|2022-06-28 11:12:30|611.2|610.9|611.3|610.9|611.4|611|611.2|610.8|810
1656414760000|2022-06-28 11:12:40|611.2|610.8|610.8|610.5|611.2|610.8|610.8|610.5|6884
1656414770000|2022-06-28 11:12:50|610.9|610.6|611|610.6|611|610.6|610.9|610.6|0
1656414800000|2022-06-28 11:13:20||610.7||610.7||610.7||610.6|0
1656414810000|2022-06-28 11:13:30|611.1|610.8|611.1|610.9|611.2|611|611.1|610.6|2472
1656414840000|2022-06-28 11:14:00|611.2|611|611.3|611.1|611.5|611.1|611.2|610.9|3393
1656414850000|2022-06-28 11:14:10|611.2|610.9|611.3|610.9|611.3|610.9|611.2|610.9|3
1656414900000|2022-06-28 11:15:00|611.2|610.7|611|610.4|611.2|610.7|610.9|610.4|14
1656414910000|2022-06-28 11:15:10||610.5||610.6||610.6||610.5|0
1656414930000|2022-06-28 11:15:30|610.9|610.5|610.8|610.5|610.9|610.5|610.8|610.5|0
1656414980000|2022-06-28 11:16:20|610.7||610.7||610.7||610.7||0
1656415000000|2022-06-28 11:16:40|610.6|610.3|610.5|610|610.6|610.3|610.5|609.9|0
1656415010000|2022-06-28 11:16:50|610.4||610.4||610.4||610.4||0
1656415040000|2022-06-28 11:17:20||610.1||610.1||610.1||610.1|0
1656415050000|2022-06-28 11:17:30|610.5|610.2|610.5|610.1|610.5|610.3|610.5|610.1|1437
1656415060000|2022-06-28 11:17:40||610.2||610.1||610.2||610.1|504
1656415070000|2022-06-28 11:17:50||610.2||610.2||610.2||610.2|0
1656415120000|2022-06-28 11:18:40|||||||||33
1656415140000|2022-06-28 11:19:00|610.4|610.1|610.1|609.8|610.4|610.1|610.1|609.7|925
1656415280000|2022-06-28 11:21:20|610.2|609.9|610.1|609.8|610.2|610|610.1|609.8|2361
1656415340000|2022-06-28 11:22:20|610|609.7|610.2|609.9|610.4|609.9|609.7|609.3|4982
1656415440000|2022-06-28 11:24:00|610.3|610|610.4|610.1|610.5|610.1|610.3|610|3445
1656415500000|2022-06-28 11:25:00|610.3|609.9|610.1|609.9|610.3|609.9|610|609.9|47
1656415510000|2022-06-28 11:25:10|610.2||610.2||610.2||610.2||0
1656415540000|2022-06-28 11:25:40|610.1|609.7|610|609.7|610.1|609.7|610|609.7|2
1656415570000|2022-06-28 11:26:10|609.9|609.5|609.6|609.4|609.9|609.5|609.6|609.1|1048
1656415640000|2022-06-28 11:27:20|609.5|609.2|609.5|609.2|609.5|609.2|609.5|609.1|0
1656415660000|2022-06-28 11:27:40|609.4||609.4||609.4||609.4||0
1656415680000|2022-06-28 11:28:00|609.5|609.3|609.5|609.2|609.5|609.4|609.4|609.2|1122
1656415730000|2022-06-28 11:28:50|609.6|609.3|609.8|609.5|610|609.5|609.6|609.3|2724
1656415740000|2022-06-28 11:29:00||609.4||609.4||609.4||609.3|0
1656415750000|2022-06-28 11:29:10||609.6||609.6||609.6||609.6|0
1656415770000|2022-06-28 11:29:30|609.9|609.7|610|609.6|610|609.8|609.9|609.6|1136
1656415790000|2022-06-28 11:29:50||609.7||609.6||609.7||609.6|50
1656415800000|2022-06-28 11:30:00|610.1|609.7|610.1|609.7|610.2|609.8|609.7|609.6|6379
1656415810000|2022-06-28 11:30:10|610|609.6|610|609.6|610|609.6|610|609.6|0
1656415850000|2022-06-28 11:30:50|609.9|609.4|609.6|609.3|609.9|609.4|609.6|609.3|69
1656415890000|2022-06-28 11:31:30||609.4||609.3||609.4||609.3|916
1656415950000|2022-06-28 11:32:30||609.4||609.3||609.4||609.3|200
1656415990000|2022-06-28 11:33:10|609.5||609.6||609.6||609.5||15
1656416040000|2022-06-28 11:34:00|609.5||609.6||609.6||609.5||0
1656416110000|2022-06-28 11:35:10|609.5||609.5||609.5||609.5||0
1656416130000|2022-06-28 11:35:30|609.4|609.1|608.9|608.7|609.4|609.1|608.9|608.5|1489
1656416140000|2022-06-28 11:35:40||608.8||608.7||608.8||608.7|0
1656416180000|2022-06-28 11:36:20|608.8|608.5|608.8|608.3|608.8|608.5|608.8|608.1|0
1656416200000|2022-06-28 11:36:40|608.7|608.2|608.4|607.8|608.7|608.2|608.4|607.8|810
1656416210000|2022-06-28 11:36:50||607.7||607.8||607.8||607.7|0
1656416220000|2022-06-28 11:37:00||608||608||608||608|0
1656416240000|2022-06-28 11:37:20|608.5|608.1|608.5|608.1|608.5|608.3|608.5|608.1|2979
1656416260000|2022-06-28 11:37:40|608.4||608.4||608.4||608.4||0
1656416270000|2022-06-28 11:37:50||608.2||608.2||608.2||608.2|0
1656416280000|2022-06-28 11:38:00|608.5|608.3|608.1|607.9|608.5|608.3|608.1|607.8|276
1656416290000|2022-06-28 11:38:10|608.2|607.7|608.1|607.5|608.2|607.7|608|607.5|399
1656416320000|2022-06-28 11:38:40|608|607.3|607.5|607.2|608|607.4|607.5|607.1|0
1656416350000|2022-06-28 11:39:10|607.4|607|607.4|606.9|607.5|607|607.3|606.7|13
1656416370000|2022-06-28 11:39:30|607.3|606.7|607.2|606.6|607.3|606.7|607.1|606.5|0
1656416380000|2022-06-28 11:39:40|607.1|606.5|607|606.5|607.1|606.6|607|606.3|0
1656416390000|2022-06-28 11:39:50|607.1|606.8|607.2|606.8|607.2|607|607.1|606.8|1004
1656416470000|2022-06-28 11:41:10|607.1||607.1||607.1||607.1||500
1656416480000|2022-06-28 11:41:20|607.2|606.9|607.7|607.4|607.9|607.4|607.2|606.9|5791
1656416530000|2022-06-28 11:42:10|607.6||607.7||607.7||607.6||0
1656416580000|2022-06-28 11:43:00|607.8|607.5|607.9|607.6|607.9|607.6|607.8|607.5|1199
1656416590000|2022-06-28 11:43:10||607.8||607.6||607.8||607.6|298
1656416700000|2022-06-28 11:45:00|607.8|607.5|607.1|606.8|607.8|607.5|607|606.8|2522
1656416770000|2022-06-28 11:46:10|607|606.4|606.6|606.3|607|606.4|606.6|606.1|1724
1656416780000|2022-06-28 11:46:20|606.7|606.4|606.7|606.3|606.7|606.4|606.7|606.3|503
1656416800000|2022-06-28 11:46:40||606.2||606.2||606.3||606.2|0
1656416810000|2022-06-28 11:46:50||606.3||606.3||606.3||606.3|0
1656416840000|2022-06-28 11:47:20|606.6||606.6||606.6||606.6||0
1656416850000|2022-06-28 11:47:30|606.5|606.2|606.4|606.2|606.6|606.2|606.4|606.2|178
1656416860000|2022-06-28 11:47:40|606.3|606|606.1|605.5|606.3|606|606.1|605.5|1280
1656416870000|2022-06-28 11:47:50|605.9|605.4|605.9|605.3|605.9|605.4|605.9|605.2|0
1656416890000|2022-06-28 11:48:10||605.4||605.4||605.4||605.4|0
1656416910000|2022-06-28 11:48:30||605.5||605.5||605.5||605.5|0
1656416940000|2022-06-28 11:49:00|606|605.6|606.8|606.3|606.9|606.3|605.9|605.6|7005
1656416960000|2022-06-28 11:49:20|606.6||606.6||606.6||606.6||0
1656417000000|2022-06-28 11:50:00|606.5|606.1|606.3|606|606.5|606.1|606.1|605.8|1066
1656417050000|2022-06-28 11:50:50|606.4|606.1|606.4|606|606.4|606.2|606.4|606|1160
1656417070000|2022-06-28 11:51:10||606.1||606||606.1||606|0
1656417140000|2022-06-28 11:52:20|606.3|605.9|606|605.5|606.3|605.9|606|605.4|3503
1656417150000|2022-06-28 11:52:30||605.4||605.4||605.4||605.4|0
1656417170000|2022-06-28 11:52:50|605.9|605.6|605.9|605.6|605.9|605.6|605.9|605.6|0
1656417180000|2022-06-28 11:53:00|606|605.7|606.1|605.6|606.1|605.9|606|605.6|1075
1656417220000|2022-06-28 11:53:40|606|605.7|606.9|606.5|606.9|606.5|606|605.7|4631
1656417230000|2022-06-28 11:53:50|607||606.8||607||606.8||0
1656417240000|2022-06-28 11:54:00|606.9|606.6|607.2|606.6|607.2|606.7|606.9|606.6|57
1656417250000|2022-06-28 11:54:10|607.1|606.5|606.9|606.5|607.1|606.5|606.9|606.5|0
1656417290000|2022-06-28 11:54:50||606.6||606.6||606.6||606.6|500
1656417300000|2022-06-28 11:55:00||606.7||606.7||606.7||606.5|640
1656417310000|2022-06-28 11:55:10|606.8|606.5|607.1|606.6|607.2|606.9|606.8|606.5|1760
1656417320000|2022-06-28 11:55:20|607|606.5|607|606.5|607|606.5|607|606.5|0
1656417330000|2022-06-28 11:55:30|607.1||607.1||607.1||607.1||0
1656417350000|2022-06-28 11:55:50|606.9|606.4|606.3|606|606.9|606.4|606.3|605.9|191
1656417370000|2022-06-28 11:56:10|606.2|605.8|606.1|605.5|606.2|605.8|606.1|605.5|0
1656417380000|2022-06-28 11:56:20|606|605.3|605.6|605.1|606|605.3|605.6|605.1|0
1656417400000|2022-06-28 11:56:40|605.5|605|605.5|605.1|605.7|605.1|605.4|604.8|1125
1656417410000|2022-06-28 11:56:50|605.4|605|605.4|604.9|605.4|605|605.4|604.9|0
1656417420000|2022-06-28 11:57:00||605||604.9||605.2||604.9|51
1656417430000|2022-06-28 11:57:10|605.5|605|605.3|604.8|605.6|605.2|605.3|604.8|3736
1656417440000|2022-06-28 11:57:20|605.4|604.7|605.5|605.1|605.6|605.1|605.4|604.7|1714
1656417450000|2022-06-28 11:57:30|605.4|604.9|605.3|604.7|605.4|604.9|605.3|604.7|442
1656417460000|2022-06-28 11:57:40|605.1|604.6|605.1|604.4|605.1|604.6|605.1|604.4|0
1656417470000|2022-06-28 11:57:50|605.2|604.3|604.6|604|605.2|604.7|604.6|604|6000
1656417500000|2022-06-28 11:58:20||604.1||604.1||604.1||604.1|0
1656417510000|2022-06-28 11:58:30|604.7|604.2|604.6|604.1|604.8|604.4|604.6|604.1|2251
1656417530000|2022-06-28 11:58:50||604.2||604||604.3||604|0
1656417540000|2022-06-28 11:59:00||604.1||604.1||604.1||604.1|0
1656417570000|2022-06-28 11:59:30||604.2||604.2||604.2||604.2|110
1656417580000|2022-06-28 11:59:40||604.1||604.1||604.1||604.1|0
1656417610000|2022-06-28 12:00:10|604.7|604.2|604.8|604.3|604.8|604.5|604.7|604.2|1166
1656417620000|2022-06-28 12:00:20|604.7|604.2|604.5|604.1|604.7|604.2|604.5|604.1|0
1656417640000|2022-06-28 12:00:40|604.4|604|604.4|604|604.5|604|604.3|604|3000
1656417650000|2022-06-28 12:00:50|604.5|604.1|604.4|604|604.6|604.1|604.4|604|613
1656417660000|2022-06-28 12:01:00|604.3|603.8|603.8|603.4|604.3|603.8|603.8|603.3|1039
1656417670000|2022-06-28 12:01:10|604|603.9|604.1|603.9|604.5|603.9|603.9|603.5|9574
1656417680000|2022-06-28 12:01:20|604.2|604|604.6|604.2|604.7|604.2|604.2|603.9|2451
1656417710000|2022-06-28 12:01:50||604.3||604.3||604.3||604.3|1400
1656417720000|2022-06-28 12:02:00||604.2||604.2||604.2||604.2|0
1656417730000|2022-06-28 12:02:10|604.7|604.3|604.9|604.5|605.1|604.5|604.7|604.3|2654
1656417740000|2022-06-28 12:02:20|604.8|604.4|604.5|604.3|604.8|604.4|604.5|604|2732
1656417750000|2022-06-28 12:02:30|604.4|604.2|603.8|603.2|604.5|604.2|603.8|603.2|8871
1656417770000|2022-06-28 12:02:50|603.7|603.1|603.7|603.2|603.7|603.2|603.7|603.1|0
1656417780000|2022-06-28 12:03:00|603.6|603.1|603.5|603.1|603.6|603.1|603.5|603.1|0
1656417810000|2022-06-28 12:03:30|603.4|603.2|603.5|603.2|603.5|603.2|603.4|603.2|383
1656417840000|2022-06-28 12:04:00||603.1||603||603.1||603|0
1656417850000|2022-06-28 12:04:10|603.4|602.9|603.3|602.7|603.4|602.9|603.3|602.6|0
1656417880000|2022-06-28 12:04:40||602.8||602.9||602.9||602.8|0
1656417890000|2022-06-28 12:04:50|603.4|603|603.4|603|603.5|603.2|603.3|603|2201
1656417960000|2022-06-28 12:06:00|603.5|603.1|604.2|603.9|604.4|603.9|603.5|603.1|6757
1656417970000|2022-06-28 12:06:10|604.1|603.8|604|603.6|604.1|603.8|603.9|603.5|1723
1656417980000|2022-06-28 12:06:20|604.1|603.7|604.6|604|604.6|604|604|603.7|1982
1656417990000|2022-06-28 12:06:30|604.5|603.9|604.4|604|604.5|604|604.4|603.9|0
1656418010000|2022-06-28 12:06:50|604.3|603.9|604.2|603.8|604.3|603.9|604.2|603.7|0
1656418020000|2022-06-28 12:07:00|604.3|603.9|604.6|604.3|604.8|604.3|604.3|603.9|2246
1656418030000|2022-06-28 12:07:10|604.5|604.2|604.2|603.8|604.5|604.2|604.2|603.7|0
1656418040000|2022-06-28 12:07:20||603.7||603.6||603.7||603.6|0
1656418060000|2022-06-28 12:07:40|604.1|603.5|603.9|603.4|604.1|603.5|603.9|603.3|0
1656418070000|2022-06-28 12:07:50|603.8||603.9||603.9||603.8||0
1656418080000|2022-06-28 12:08:00||603.3||603.2||603.3||603.2|0
1656418100000|2022-06-28 12:08:20|603.8|603.1|603.7|603.2|603.8|603.2|603.7|603|0
1656418140000|2022-06-28 12:09:00||603.1||603.1||603.1||603.1|0
1656418150000|2022-06-28 12:09:10|603.6|603|603.4|603|603.6|603.1|603.3|603|0
1656418160000|2022-06-28 12:09:20|603.3||603.3||603.3||603.3||0
1656418190000|2022-06-28 12:09:50||603.1||603||603.1||603|808
1656418210000|2022-06-28 12:10:10|603.4|603.1|603.5|603.3|603.5|603.3|603.4|603.1|154
1656418220000|2022-06-28 12:10:20|603.6|603.4|603.8|603.6|603.8|603.6|603.6|603.3|5104
1656418230000|2022-06-28 12:10:30|603.9|603.7|604.3|603.8|604.3|604.1|603.9|603.6|1974
1656418240000|2022-06-28 12:10:40|604.4||604.4||604.4||604.4||0
1656418250000|2022-06-28 12:10:50|604.3||604.3||604.3||604.3||0
1656418270000|2022-06-28 12:11:10|604.4||604.3||604.4||604.3||0
1656418290000|2022-06-28 12:11:30|604.2|603.7|604|603.7|604.2|603.7|604|603.5|0
1656418310000|2022-06-28 12:11:50|604.1|603.8|604|603.7|604.4|603.8|603.9|603.7|1103
1656418350000|2022-06-28 12:12:30|603.9|603.5|604|603.5|604|603.5|603.9|603.4|410
1656418370000|2022-06-28 12:12:50|604.1|604|604|603.5|604.2|604|604|603.5|5000
1656418380000|2022-06-28 12:13:00||603.4||603.4||603.4||603.4|0
1656418390000|2022-06-28 12:13:10|603.9||603.9||603.9||603.8||0
1656418400000|2022-06-28 12:13:20|604|603.5|604.1|603.5|604.4|603.9|604|603.5|1633
1656418440000|2022-06-28 12:14:00||603.6||603.7||603.7||603.6|0
1656418460000|2022-06-28 12:14:20|604.2|603.8|604|603.7|604.3|603.9|603.9|603.7|1569
1656418480000|2022-06-28 12:14:40||603.5||603.5||603.5||603.5|0
1656418500000|2022-06-28 12:15:00|603.9|603.3|603.4|603|603.9|603.3|603.4|603|230
1656418510000|2022-06-28 12:15:10|603.5|603.1|604|603.4|604|603.4|603.5|603.1|1352
1656418520000|2022-06-28 12:15:20|604.1|603.5|604|603.4|604.1|603.7|604|603.4|0
1656418540000|2022-06-28 12:15:40||603.5||603.6||603.6||603.5|90
1656418550000|2022-06-28 12:15:50|603.9|603.5|604|603.5|604|603.5|603.9|603.5|700
1656418560000|2022-06-28 12:16:00||603.4||603.4||603.4||603.4|0
1656418580000|2022-06-28 12:16:20|603.9|603.3|603.6|603.3|603.9|603.3|603.6|603|0
1656418670000|2022-06-28 12:17:50||603.2||603.2||603.2||603.1|0
1656418680000|2022-06-28 12:18:00||603.1||603.1||603.1||603.1|0
1656418700000|2022-06-28 12:18:20|603.5|603.3|603.6|603.3|603.6|603.3|603.5|603.3|0
1656418710000|2022-06-28 12:18:30||603.1||603.1||603.1||603.1|0
1656418730000|2022-06-28 12:18:50|603.5|603|603.4|603|603.5|603|603.4|603|0
1656418750000|2022-06-28 12:19:10|603.7|603.1|604.3|603.8|604.4|603.8|603.7|603.1|5000
1656418770000|2022-06-28 12:19:30|604.2||604.1||604.2||604.1||0
1656418810000|2022-06-28 12:20:10|604|603.7|603.7|603.2|604.1|603.7|603.7|603.2|2349
1656418820000|2022-06-28 12:20:20||603.1||603.2||603.2||603.1|0
1656418830000|2022-06-28 12:20:30|603.5|603.1|603.3|603|603.5|603.1|603.3|603|0
1656418840000|2022-06-28 12:20:40|603.2||603.2||603.2||603.2||0
1656418850000|2022-06-28 12:20:50|603.3|603.1|603.4|603|603.6|603.2|603.3|603|3161
1656418870000|2022-06-28 12:21:10|603.5|603.3|603.7|603.4|603.9|603.4|603.5|603.3|1104
1656418880000|2022-06-28 12:21:20|603.6|603.3|603.5|603.3|603.6|603.3|603.5|603.3|0
1656418890000|2022-06-28 12:21:30|603.4|603.2|603.3|603|603.4|603.2|603.2|603|7426
1656418900000|2022-06-28 12:21:40||603.1||603||603.1||603|0
1656418930000|2022-06-28 12:22:10||603.1||603||603.1||603|0
1656418940000|2022-06-28 12:22:20|603.2||603.3||603.3||603.2||0
1656418950000|2022-06-28 12:22:30|603.2|602.9|602.9|602.6|603.2|602.9|602.8|602.4|7631
1656418980000|2022-06-28 12:23:00|602.8|602.5|602.7|602.3|602.8|602.5|602.7|602.3|53
1656418990000|2022-06-28 12:23:10|602.8|602.4|602.8|602.4|602.8|602.5|602.8|602.4|0
1656419000000|2022-06-28 12:23:20||602.3||602.3||602.3||602.3|0
1656419010000|2022-06-28 12:23:30||602.4||602.4||602.4||602.4|0
1656419020000|2022-06-28 12:23:40||602.5||602.5||602.5||602.5|0
1656419030000|2022-06-28 12:23:50|602.7|602.4|602.8|602.4|602.8|602.4|602.7|602.4|491
1656419060000|2022-06-28 12:24:20|602.7|602.3|602.8|602.3|602.8|602.3|602.7|602.3|381
1656419070000|2022-06-28 12:24:30|602.5|602.4|602.8|602.4|602.8|602.5|602.5|602.3|2000
1656419080000|2022-06-28 12:24:40|602.5|602.3|602.4|601.9|602.5|602.3|602.4|601.9|357
1656419090000|2022-06-28 12:24:50|602.5|602|602.5|602|602.5|602|602.5|602|0
1656419110000|2022-06-28 12:25:10||602.1||602.1||602.1||602.1|0
1656419120000|2022-06-28 12:25:20||602.2||602.1||602.2||602.1|1200
1656419130000|2022-06-28 12:25:30|602.4||602.4||602.4||602.4||0
1656419140000|2022-06-28 12:25:40|602.3|601.9|601.9|601.5|602.4|601.9|601.9|601.4|1696
1656419170000|2022-06-28 12:26:10|601.8|601.4|601.6|601|601.8|601.4|601.5|600.9|5567
1656419190000|2022-06-28 12:26:30|601.5|600.8|601.3|600.9|601.5|600.9|601.3|600.7|0
1656419200000|2022-06-28 12:26:40|601.2|600.7|600.8|600.5|601.2|600.7|600.8|600.5|4
1656419210000|2022-06-28 12:26:50|600.9|600.8|600.7|600.3|601|600.8|600.7|600.3|2856
1656419230000|2022-06-28 12:27:10|600.6||600.6||600.6||600.6||0
1656419240000|2022-06-28 12:27:20|600.7|600.4|600.7|600.4|600.7|600.5|600.7|600.4|1112
1656419250000|2022-06-28 12:27:30|600.6|600.3|600.4|600.1|600.6|600.3|600.4|600|380
1656419260000|2022-06-28 12:27:40||600.2||600.2||600.2||600.2|0
1656419280000|2022-06-28 12:28:00|600.5|600.3|600.6|600.2|600.6|600.3|600.5|600.2|1815
1656419290000|2022-06-28 12:28:10|600.4|600.3|600.4|600.2|600.4|600.3|600.4|600.2|0
1656419300000|2022-06-28 12:28:20|600.6|600.3|600.6|600.4|600.6|600.4|600.4|600.2|1107
1656419310000|2022-06-28 12:28:30|600.5|600.3|600.6|600.3|600.6|600.3|600.5|600.3|1500
1656419330000|2022-06-28 12:28:50|600.5|600.1|600.2|600|600.5|600.1|600.2|600|6871
1656419340000|2022-06-28 12:29:00|600.1|599.8|599.8|599.4|600.1|599.8|599.8|599.2|18152
1656419350000|2022-06-28 12:29:10||599.2||599.4||599.4||599.2|0
1656419370000|2022-06-28 12:29:30|599.9|599.5|600.2|599.5|600.4|600.1|599.9|599.5|5950
1656419390000|2022-06-28 12:29:50|600.3|599.6|600.4|600.2|600.7|600.4|600.3|599.6|1508
1656419400000|2022-06-28 12:30:00|600.7|600.3|600.4|600.2|600.7|600.3|600.4|600.2|465
1656419410000|2022-06-28 12:30:10|600.5|600.3|600.5|600.2|600.5|600.4|600.4|600.2|1228
1656419420000|2022-06-28 12:30:20||600.3||600.3||600.3||600.3|0
1656419430000|2022-06-28 12:30:30|600.4|600.2|600.4|599.7|600.4|600.2|600.4|599.7|8778
1656419440000|2022-06-28 12:30:40||599.8||599.9||599.9||599.8|0
1656419450000|2022-06-28 12:30:50|600.5|600|600.5|599.8|600.5|600.1|600.5|599.8|500
1656419460000|2022-06-28 12:31:00|600.4|599.9|600.4|599.9|600.4|600|600.4|599.8|0
1656419470000|2022-06-28 12:31:10|600.5|600|600.5|600.2|600.5|600.2|600.5|600|0
1656419490000|2022-06-28 12:31:30|600.4||600.4||600.4||600.4||0
1656419520000|2022-06-28 12:32:00|600.3|600.1|600.3|600|600.3|600.1|600.3|600|353
1656419590000|2022-06-28 12:33:10|600.4|600.1|600.6|600.2|600.7|600.4|600.4|600.1|3373
1656419640000|2022-06-28 12:34:00|600.7|600.3|600.7|600.4|601.4|601|600.7|600.3|6344
1656419650000|2022-06-28 12:34:10|600.6|600.6|600.2|600|600.7|600.6|600.2|600|1200
1656419660000|2022-06-28 12:34:20|600.1|599.8|600.1|599.8|600.1|599.8|600.1|599.7|146
1656419680000|2022-06-28 12:34:40|600|599.7|600|599.6|600|599.7|600|599.6|200
1656419690000|2022-06-28 12:34:50||599.5||599.6||599.6||599.4|0
1656419720000|2022-06-28 12:35:20||599.7||599.7||599.7||599.7|0
1656419730000|2022-06-28 12:35:30|600.1|599.8|600.1|599.8|600.2|599.9|600.1|599.8|739
1656419740000|2022-06-28 12:35:40||599.7||599.7||599.7||599.7|0
1656419770000|2022-06-28 12:36:10|600.2|599.8|600.2|599.8|600.3|599.9|600.2|599.8|603
1656419780000|2022-06-28 12:36:20|600.1|599.7|599.7|599.3|600.1|599.7|599.7|599.2|0
1656419790000|2022-06-28 12:36:30|599.6|599.2|599.5|599.2|599.6|599.2|599.5|599.2|0
1656419800000|2022-06-28 12:36:40|599.4|599|599.5|599.1|599.5|599.1|599.4|599|1487
1656419810000|2022-06-28 12:36:50|599.4||599.4||599.4||599.4||0
1656419820000|2022-06-28 12:37:00|599.5|599|599.4|599.2|599.5|599.2|599.4|599|0
1656419830000|2022-06-28 12:37:10||599.1||599.1||599.1||599.1|0
1656419850000|2022-06-28 12:37:30||599.2||599.2||599.2||599.2|0
1656419860000|2022-06-28 12:37:40||599.1||599.1||599.1||599.1|0
1656419870000|2022-06-28 12:37:50||599.2||599.2||599.2||599.1|0
1656419880000|2022-06-28 12:38:00||599.1||599.1||599.1||599.1|0
1656419890000|2022-06-28 12:38:10||599.2||599.1||599.2||599.1|0
1656419900000|2022-06-28 12:38:20||599.2||599.2||599.2||599.2|0
1656419930000|2022-06-28 12:38:50|599.3|599.3|599.4|599.2|599.4|599.3|599.3|599.2|1998
1656419940000|2022-06-28 12:39:00|599.5|599.3|599.6|599.5|599.7|599.5|599.5|599.3|2248
1656419950000|2022-06-28 12:39:10|599.7||599.7||599.7||599.7||622
1656419960000|2022-06-28 12:39:20|599.8|599.6|599.9|599.5|599.9|599.6|599.8|599.5|1219
1656419980000|2022-06-28 12:39:40||599.6||599.5||599.6||599.5|0
1656419990000|2022-06-28 12:39:50||599.6||599.5||599.6||599.5|0
1656420000000|2022-06-28 12:40:00|599.8||599.8||599.9||599.8||49
1656420010000|2022-06-28 12:40:10|599.9|599.6|599.9|599.6|599.9|599.6|599.9|599.6|186
1656420030000|2022-06-28 12:40:30|599.8|599.5|600|599.6|600|599.8|599.8|599.5|1325
1656420040000|2022-06-28 12:40:40|600.1|599.7|599.8|599.5|600.1|600|599.8|599.5|10234
1656420050000|2022-06-28 12:40:50|599.7||599.8||599.8||599.6||1089
1656420060000|2022-06-28 12:41:00|599.9|599.6|600|599.6|600|599.6|599.9|599.6|470
1656420080000|2022-06-28 12:41:20|600.1|599.7|600|599.9|600.2|599.9|600|599.7|2083
1656420090000|2022-06-28 12:41:30||599.7||599.6||599.7||599.6|124
1656420100000|2022-06-28 12:41:40|599.9|599.4|599.7|599.4|599.9|599.4|599.7|599.2|2000
1656420130000|2022-06-28 12:42:10|599.6|599.2|599.4|599.1|599.6|599.2|599.4|599.1|442
1656420170000|2022-06-28 12:42:50|599|598.9|599|598.8|599.4|598.9|598.9|598.3|12183
1656420180000|2022-06-28 12:43:00||598.7||598.7||598.7||598.7|0
1656420190000|2022-06-28 12:43:10||598.8||598.8||598.8||598.8|0
1656420200000|2022-06-28 12:43:20|598.9|598.7|599|598.6|599|598.7|598.8|598.3|711
1656420230000|2022-06-28 12:43:50||598.7||598.6||598.7||598.6|0
1656420240000|2022-06-28 12:44:00||598.7||598.7||598.7||598.7|0
1656420290000|2022-06-28 12:44:50|598.9|598.6|598.6|598.3|598.9|598.6|598.6|598.3|1230
1656420300000|2022-06-28 12:45:00|598.5|598.2|598.2|597.8|598.6|598.2|597.9|597.5|54451
1656420310000|2022-06-28 12:45:10|598.3|597.9|598.4|598.1|598.4|598.1|598.3|597.9|1302
1656420330000|2022-06-28 12:45:30|598.3||598.3||598.3||598.3||0
1656420360000|2022-06-28 12:46:00|598.4|598|598.3|598|598.4|598.1|598.2|598|1587
1656420370000|2022-06-28 12:46:10|598.2|597.9|598.5|598.3|598.5|598.3|598.2|597.9|3200
1656420390000|2022-06-28 12:46:30|598.6|598.4|598.8|598.4|598.8|598.5|598.6|598.3|2442
1656420420000|2022-06-28 12:47:00|598.9|598.5|599.2|598.9|599.5|598.9|598.9|598.5|3032
1656420430000|2022-06-28 12:47:10|599.3|599|599.7|599.1|599.8|599.1|599.3|599|1000
1656420440000|2022-06-28 12:47:20|599.6||599.6||599.6||599.6||0
1656420450000|2022-06-28 12:47:30|599.5|599|599.5|599|599.5|599|599.5|599|0
1656420480000|2022-06-28 12:48:00|599.6|599.5|599.3|599.1|599.6|599.5|599.3|599|5251
1656420490000|2022-06-28 12:48:10|599.4|599.3|599.5|599.1|599.5|599.3|599.3|599.1|2000
1656420530000|2022-06-28 12:48:50|599.4|598.9|599.2|598.9|599.4|598.9|599.2|598.9|16
1656420540000|2022-06-28 12:49:00|599.1|598.7|599.1|598.8|599.1|598.8|598.9|598.5|1849
1656420590000|2022-06-28 12:49:50||598.9||598.9||598.9||598.9|0
1656420600000|2022-06-28 12:50:00|599|598.8|598.8|598.4|599|598.8|598.8|598.4|1176
1656420610000|2022-06-28 12:50:10|598.7|598.5|598.8|598.5|598.9|598.6|598.7|598.5|611
1656420620000|2022-06-28 12:50:20||598.4||598.4||598.4||598.4|0
1656420650000|2022-06-28 12:50:50||598.6||598.6||598.6||598.6|0
1656420660000|2022-06-28 12:51:00|598.9|598.7|599|598.8|599|598.9|598.9|598.7|2229
1656420730000|2022-06-28 12:52:10|599.1|598.9|599.3|599.1|599.3|599.1|599.1|598.9|2750
1656420790000|2022-06-28 12:53:10|599.2|599|599.1|598.8|599.2|599|599.1|598.8|156
1656420820000|2022-06-28 12:53:40|599||599||599||599||0
1656420850000|2022-06-28 12:54:10|599.1|599|599.1|598.8|599.1|599|599|598.8|4200
1656420860000|2022-06-28 12:54:20|599||599||599||599||0
1656420870000|2022-06-28 12:54:30|598.9|598.7|598.6|598.1|598.9|598.7|598.5|598|768
1656420880000|2022-06-28 12:54:40|598.5|597.9|597.9|597.4|598.5|597.9|597.9|597.4|127
1656420890000|2022-06-28 12:54:50|597.8|597.5|597.8|597.5|597.9|597.6|597.7|597.5|2248
1656420900000|2022-06-28 12:55:00|597.9|597.7|597.9|597.7|597.9|597.7|597.9|597.7|444
1656420910000|2022-06-28 12:55:10|597.8|597.5|597.9|597.8|597.9|597.8|597.8|597.5|680
1656420920000|2022-06-28 12:55:20||597.7||597.7||597.7||597.7|0
1656420940000|2022-06-28 12:55:40|598|597.8|598.1|597.9|598.2|597.9|598|597.8|2723
1656420950000|2022-06-28 12:55:50|598|597.8|598.2|597.9|598.3|597.9|597.8|597.7|3152
1656420960000|2022-06-28 12:56:00|598.1||598.2||598.2||598.1||0
1656420970000|2022-06-28 12:56:10||597.8||597.8||597.9||597.8|0
1656420990000|2022-06-28 12:56:30|598.1||598.1||598.1||598.1||0
1656421000000|2022-06-28 12:56:40|598|597.7|597.6|597.2|598|597.7|597.6|596.9|1620
1656421010000|2022-06-28 12:56:50||597.3||597.3||597.3||597.3|1900
1656421020000|2022-06-28 12:57:00|597.5|597.2|597.4|597.2|597.5|597.2|597.4|597.2|210
1656421030000|2022-06-28 12:57:10|597.5|597.3|597.9|597.5|597.9|597.7|597.5|597.3|5716
1656421040000|2022-06-28 12:57:20|597.8|597.4|597.8|597.5|597.9|597.5|597.8|597.4|0
1656421050000|2022-06-28 12:57:30|597.9||597.9||597.9||597.9||0
1656421080000|2022-06-28 12:58:00|597.8||597.8||597.8||597.8||0
1656421120000|2022-06-28 12:58:40|597.7|597.4|597.3|596.9|597.7|597.4|597.2|596.8|4995
1656421130000|2022-06-28 12:58:50|597.4|597|597.4|597|597.4|597|597.4|597|0
1656421140000|2022-06-28 12:59:00|597.3||597.3||597.3||597.3||0
1656421150000|2022-06-28 12:59:10||597.1||597.1||597.1||597.1|0
1656421170000|2022-06-28 12:59:30|597.4|597.2|597.2|596.8|597.4|597.2|597.2|596.8|260
1656421180000|2022-06-28 12:59:40|597.1|596.7|596.6|596.1|597.1|596.7|596.6|596.1|3671
1656421190000|2022-06-28 12:59:50|596.5|596|596.4|596|596.5|596|596.4|596|0
1656421200000|2022-06-28 13:00:00||596.1||596.1||596.1||596.1|0
1656421210000|2022-06-28 13:00:10|596.5|596.2|596.6|596.3|596.6|596.3|596.5|596.2|809
1656421220000|2022-06-28 13:00:20||596.2||596.4||596.4||596.2|746
1656421230000|2022-06-28 13:00:30|596.7|596.5|597.4|596.8|597.4|596.8|596.7|596.5|4801
1656421240000|2022-06-28 13:00:40|597.3|596.9|597.2|596.8|597.4|596.9|597.2|596.8|762
1656421250000|2022-06-28 13:00:50||596.9||596.9||596.9||596.9|0
1656421260000|2022-06-28 13:01:00|597.1|596.8|596.9|596.7|597.2|596.8|596.9|596.7|2704
1656421270000|2022-06-28 13:01:10|||||||||93
1656421310000|2022-06-28 13:01:50|||||||||84
1656421320000|2022-06-28 13:02:00|596.8|596.6|596.6|596.1|596.8|596.6|596.3|596|29765
1656421330000|2022-06-28 13:02:10|596.7|596.2|596.7|596.3|596.7|596.3|596.6|596.2|0
1656421340000|2022-06-28 13:02:20|596.8|596.4|596.7|596.4|596.9|596.7|596.7|596.4|2065
1656421350000|2022-06-28 13:02:30|596.6|596.3|596.4|596|596.7|596.4|596.4|596|2615
1656421380000|2022-06-28 13:03:00|596.3||596.4||596.4||596.3||0
1656421390000|2022-06-28 13:03:10||596.1||596.1||596.1||596.1|0
1656421400000|2022-06-28 13:03:20|596.5|596.2|596.5|596.1|596.5|596.3|596.5|596.1|2676
1656421420000|2022-06-28 13:03:40|596.4|596|596|595.7|596.4|596.1|595.9|595.5|6946
1656421430000|2022-06-28 13:03:50|596.1|595.8|596.2|595.8|596.2|595.8|596.1|595.7|0
1656421440000|2022-06-28 13:04:00|||||||||1700
1656421470000|2022-06-28 13:04:30||596||596||596||596|0
1656421480000|2022-06-28 13:04:40|596.1||596.2||596.2||596.1||1303
1656421500000|2022-06-28 13:05:00|596.3|596.1|596.4|596.1|596.4|596.1|596.3|596.1|2497
1656421510000|2022-06-28 13:05:10|596.5|596.2|596.4|596.1|596.5|596.2|596.4|596.1|1930
1656421520000|2022-06-28 13:05:20||596.2||596.2||596.2||596.2|0
1656421530000|2022-06-28 13:05:30||596.1||596.1||596.1||596.1|0
1656421580000|2022-06-28 13:06:20|596.5|596.2|596.7|596.6|596.7|596.6|596.5|596.2|1803
1656421590000|2022-06-28 13:06:30|596.8|596.7|596.8|596.6|596.8|596.7|596.8|596.6|1191
1656421620000|2022-06-28 13:07:00|596.7|596.4|596.5|596.3|596.7|596.4|596.5|596.3|663
1656421630000|2022-06-28 13:07:10|596.6||596.6||596.6||596.6||0
1656421640000|2022-06-28 13:07:20|596.5||596.5||596.5||596.5||0
1656421650000|2022-06-28 13:07:30|596.4|596.1|596.3|596|596.5|596.1|596.1|596|3089
1656421690000|2022-06-28 13:08:10|596.2|595.8|595.9|595.5|596.2|595.8|595.9|595.5|6773
1656421700000|2022-06-28 13:08:20||595.6||595.6||595.6||595.6|0
1656421710000|2022-06-28 13:08:30|596|595.7|596.2|595.8|596.2|595.9|596|595.6|3502
1656421720000|2022-06-28 13:08:40|596.1|595.7|596.1|595.8|596.1|595.8|596.1|595.6|0
1656421750000|2022-06-28 13:09:10||595.9||595.8||595.9||595.8|1000
1656421780000|2022-06-28 13:09:40|596|596|596|595.8|596.1|596|596|595.8|2250
1656421820000|2022-06-28 13:10:20|595.9|595.6|595.9|595.7|596|595.8|595.9|595.5|1824
1656421830000|2022-06-28 13:10:30|595.8|595.5|595.8|595.5|595.8|595.5|595.8|595.5|268
1656421840000|2022-06-28 13:10:40|595.7|595.6|595.5|595.4|595.8|595.6|595.5|595.4|1920
1656421860000|2022-06-28 13:11:00|595.6||595.6||595.6||595.6||299
1656421870000|2022-06-28 13:11:10|595.5|595.3|595.6|595.4|595.6|595.4|595.4|595|541
1656421890000|2022-06-28 13:11:30|595.5||595.5||595.5||595.5||0
1656421920000|2022-06-28 13:12:00|595.6|595.3|595.6|595.3|595.6|595.5|595.5|595.2|5174
1656421970000|2022-06-28 13:12:50|595.5|595.1|595.5|595.2|595.5|595.2|595.4|595|1500
1656422010000|2022-06-28 13:13:30|595.6|595.3|595.9|595.7|596|595.7|595.6|595.3|7018
1656422020000|2022-06-28 13:13:40|596|595.6|596|595.7|596|595.7|596|595.6|0
1656422060000|2022-06-28 13:14:20|595.9||595.9||595.9||595.9||50
1656422100000|2022-06-28 13:15:00|595.8|595.6|595.7|595.4|595.8|595.6|595.7|595.4|379
1656422110000|2022-06-28 13:15:10|595.6|595.3|595.6|595.2|595.6|595.3|595.5|595.2|245
1656422130000|2022-06-28 13:15:30|595.5|595.3|595.5|595.1|595.5|595.3|595.5|595|0
1656422140000|2022-06-28 13:15:40|595.4|595|594.9|594.6|595.4|595.1|594.8|594.4|22686
1656422150000|2022-06-28 13:15:50|595|594.4|595|594.6|595|594.6|595|594.4|672
1656422170000|2022-06-28 13:16:10|594.9|594.7|594.8|594.6|594.9|594.7|594.8|594.5|262
1656422180000|2022-06-28 13:16:20|594.7|594.5|594.6|594.4|594.7|594.5|594.6|594.4|755
1656422190000|2022-06-28 13:16:30|594.5|594.3|594.3|594|594.5|594.3|594.1|594|7558
1656422200000|2022-06-28 13:16:40||594.2||594.2||594.2||594.2|1
1656422210000|2022-06-28 13:16:50|594.4|594.3|594.7|594.4|594.8|594.4|594.4|594.2|2292
1656422220000|2022-06-28 13:17:00|594.8|594.5|595|594.8|595|594.8|594.8|594.5|2686
1656422230000|2022-06-28 13:17:10|595.1|594.9|595.2|594.9|595.3|595.1|595.1|594.8|5002
1656422240000|2022-06-28 13:17:20|595.1|594.8|595.1|594.8|595.1|594.8|595.1|594.8|0
1656422280000|2022-06-28 13:18:00|595||595||595||595||0
1656422300000|2022-06-28 13:18:20|595.1|594.9|595.6|595.3|595.6|595.3|595.1|594.9|10211
1656422330000|2022-06-28 13:18:50|595.7|595.5|595.8|595.6|596|595.6|595.7|595.3|186
1656422370000|2022-06-28 13:19:30|595.9|595.7|596|595.7|596|595.7|595.9|595.6|740
1656422390000|2022-06-28 13:19:50|596.1|595.8|596.5|596.1|596.5|596.1|596.1|595.8|1560
1656422400000|2022-06-28 13:20:00|596.4||596.5||596.5||596.4||0
1656422410000|2022-06-28 13:20:10||596.2||596.2||596.2||596.2|0
1656422420000|2022-06-28 13:20:20|596.6|596.3|597.2|596.8|597.2|596.8|596.6|596.3|1682
1656422450000|2022-06-28 13:20:50|597.1|596.7|597|596.6|597.1|596.7|596.8|596.6|1121
1656422460000|2022-06-28 13:21:00|596.9|596.7|596.9|596.6|596.9|596.7|596.8|596.6|53
1656422470000|2022-06-28 13:21:10|597.2|597.1|597.1|596.7|597.2|597.1|597|596.6|9700
1656422500000|2022-06-28 13:21:40|597|596.6|597|596.7|597|596.7|597|596.6|616
1656422510000|2022-06-28 13:21:50|597.4|596.8|597.3|596.7|597.5|596.9|597.1|596.7|12550
1656422520000|2022-06-28 13:22:00|597.2||597||597.2||597||0
1656422540000|2022-06-28 13:22:20|597.2|596.8|597.8|597.2|597.8|597.2|597.2|596.8|12498
1656422550000|2022-06-28 13:22:30|597.7||597.7||597.7||597.7||0
1656422580000|2022-06-28 13:23:00|597.6||597.6||597.6||597.6||400
1656422640000|2022-06-28 13:24:00|597.7|597.3|598|597.7|598|597.7|597.7|597.3|3535
1656422660000|2022-06-28 13:24:20|597.9|597.6|597.8|597.5|597.9|597.6|597.6|597.3|1055
1656422680000|2022-06-28 13:24:40|597.6|597.6|597.8|597.6|597.8|597.6|597.6|597.6|337
1656422690000|2022-06-28 13:24:50|||||||||170
1656422720000|2022-06-28 13:25:20|597.7|597.5|597.7|597.4|597.8|597.6|597.6|597.2|2730
1656422820000|2022-06-28 13:27:00|597.8|597.5|597.7|597.4|598|597.9|597.7|597.4|4871
1656422830000|2022-06-28 13:27:10|597.6|597.3|597.5|597.2|597.6|597.3|597.5|597.2|217
1656422840000|2022-06-28 13:27:20|597.4|597.1|597.4|597.1|597.4|597.1|597.4|597.1|0
1656422850000|2022-06-28 13:27:30|597.3||597.4||597.4||597.3||0
1656422860000|2022-06-28 13:27:40|597.3||597.3||597.3||597.3||0
1656422870000|2022-06-28 13:27:50|597.2|597|596.8|596.4|597.2|597|596.2|596|31511
1656422890000|2022-06-28 13:28:10|596.9|596.8|597.1|596.6|597.1|596.8|596.8|596.4|5000
1656422910000|2022-06-28 13:28:30|596.9|596.7|596.8|596.6|596.9|596.7|596.8|596.6|0
1656422950000|2022-06-28 13:29:10|596.7|596.5|596.4|596.2|596.7|596.5|596.4|596.2|201
1656422960000|2022-06-28 13:29:20|596.5|596.3|597.1|596.6|597.1|596.6|596.5|596.3|1290
1656422970000|2022-06-28 13:29:30||596.7||596.8||596.8||596.7|0
1656422980000|2022-06-28 13:29:40||596.7||596.8||596.8||596.7|0
1656422990000|2022-06-28 13:29:50||596.7||596.7||596.7||596.7|0
1656423000000|2022-06-28 13:30:00|597.2|596.8|597.9|597.8|598|597.8|597.2|596.8|6844
1656423010000|2022-06-28 13:30:10|597.8|597.6|597.8|597.1|597.8|597.6|597.7|597.1|351
1656423020000|2022-06-28 13:30:20|597.7|597.2|597.8|597.2|597.8|597.3|597.7|597.2|337
1656423030000|2022-06-28 13:30:30|597.7|597.1|597.2|596.8|597.8|597.1|597.1|596.8|1776
1656423040000|2022-06-28 13:30:40|597.3|596.9|597.6|597.1|597.6|597.1|597.3|596.9|444
1656423050000|2022-06-28 13:30:50|597.7|597.2|597.7|597.1|597.8|597.2|597.6|597.1|0
1656423060000|2022-06-28 13:31:00|597.6||597.6||597.6||597.6||0
1656423070000|2022-06-28 13:31:10|597.7|597.2|598|597.5|598|597.6|597.7|597.2|335
1656423080000|2022-06-28 13:31:20||597.6||597.8||597.8||597.6|0
1656423090000|2022-06-28 13:31:30|597.9|597.6|597.9|597.6|597.9|597.6|597.8|597.6|17942
1656423100000|2022-06-28 13:31:40|598|597.7|598.4|598.1|598.8|598.4|598|597.7|12461
1656423110000|2022-06-28 13:31:50|598.5|598.2|599|598.6|599|598.6|598.5|598.2|909
1656423120000|2022-06-28 13:32:00|599.1|598.7|599.7|599.3|599.8|599.3|599.1|598.7|4170
1656423130000|2022-06-28 13:32:10|599.8|599.4|600|599.4|600|599.4|599.8|599.4|0
1656423150000|2022-06-28 13:32:30|599.9|599.5|600.5|600|600.6|600.1|599.8|599.5|4926
1656423160000|2022-06-28 13:32:40|600.4|599.9|600.2|599.8|600.4|599.9|600.1|599.6|970
1656423170000|2022-06-28 13:32:50|600|599.9|600.6|600.1|600.8|600.1|600|599.8|5343
1656423180000|2022-06-28 13:33:00|600.5|600.2|601.6|600.9|601.6|601|600.5|600.2|6034
1656423190000|2022-06-28 13:33:10|601.7|601|601.2|600.8|602.3|601.4|601.2|600.8|1891
1656423200000|2022-06-28 13:33:20|601.1|600.7|601.7|601.1|601.7|601.2|601|600.5|1044
1656423210000|2022-06-28 13:33:30||601.2||601.2||601.2||601.2|0
1656423220000|2022-06-28 13:33:40|601.6|601.1|600.9|600.2|601.6|601.1|600.8|600.1|5014
1656423230000|2022-06-28 13:33:50|601|600.3|601.2|600.4|601.2|600.6|601|600.3|200
1656423240000|2022-06-28 13:34:00|601.1|600.5|601.1|600.7|601.1|600.9|600.9|600.5|10000
1656423250000|2022-06-28 13:34:10|601|600.6|601.9|601.6|602.2|601.6|601|600.6|7046
1656423260000|2022-06-28 13:34:20|602.1|601.4|601.8|601.4|602.1|601.8|601.8|601.4|11013
1656423270000|2022-06-28 13:34:30|601.9||601.9||601.9||601.9||0
1656423280000|2022-06-28 13:34:40|601.8|601.2|601.4|601.1|601.9|601.2|601.4|601.1|379
1656423290000|2022-06-28 13:34:50|601.5|601|601.7|601.3|601.7|601.3|601.4|600.9|1287
1656423300000|2022-06-28 13:35:00|601.8|601.4|601.9|601.4|602.2|601.6|601.8|601.4|858
1656423310000|2022-06-28 13:35:10|601.8|601.5|601.8|601.5|601.8|601.5|601.8|601.5|0
1656423320000|2022-06-28 13:35:20|601.9|601.6|602.5|602.1|602.5|602.1|601.9|601.6|379
1656423330000|2022-06-28 13:35:30|602.4|602|602.4|602|602.4|602|602.4|602|0
1656423340000|2022-06-28 13:35:40|602.5||602.4||602.5||602.4||0
1656423360000|2022-06-28 13:36:00|602.5|602.1|603|602.7|603|602.7|602.5|602.1|2725
1656423370000|2022-06-28 13:36:10|602.9|602.6|602.9|602.5|603|602.6|602.9|602.5|20
1656423380000|2022-06-28 13:36:20|603|602.6|603|602.5|603|602.6|603|602.5|0
1656423390000|2022-06-28 13:36:30|602.9||602.9||602.9||602.9||0
1656423420000|2022-06-28 13:37:00|603|602.6|602.9|602.4|603|602.6|602.6|602.2|5000
1656423430000|2022-06-28 13:37:10|602.8|602.5|602.9|602.6|602.9|602.7|602.8|602.5|357
1656423440000|2022-06-28 13:37:20|603|602.7|603.8|603.1|603.9|603.2|603|602.7|3152
1656423450000|2022-06-28 13:37:30|603.7|603.2|603.7|603.2|603.7|603.2|603.7|603.2|0
1656423460000|2022-06-28 13:37:40|603.6|603|603|602.5|603.6|603|602.9|602.3|4286
1656423470000|2022-06-28 13:37:50|602.9|602.4|602.9|602.3|603|602.4|602.8|602.3|0
1656423480000|2022-06-28 13:38:00|603|602.4|603.2|602.9|603.3|602.9|603|602.4|5334
1656423490000|2022-06-28 13:38:10|603.4|603|604|603.3|604|603.3|603.1|603|6336
1656423500000|2022-06-28 13:38:20|603.9|603.4|603.6|603.1|603.9|603.4|603.6|603|955
1656423510000|2022-06-28 13:38:30|603.7|603.2|604|603.5|604|603.5|603.7|603.2|0
1656423520000|2022-06-28 13:38:40|603.9|603.4|603.8|603.3|603.9|603.4|603.8|603.3|0
1656423540000|2022-06-28 13:39:00||603.4||603.4||603.4||603.4|0
1656423550000|2022-06-28 13:39:10|603.7|603.2|603.7|603.3|603.7|603.4|603.5|603.2|5882
1656423560000|2022-06-28 13:39:20|603.6|603.2|603.6|603.2|603.6|603.3|603.5|603.2|485
1656423570000|2022-06-28 13:39:30|603.5||603.7||603.7||603.5||0
1656423590000|2022-06-28 13:39:50|603.8|603.3|604|603.3|604|603.6|603.7|603.3|1532
1656423600000|2022-06-28 13:40:00|603.9|603.2|603.5|603|603.9|603.5|603.5|603|2
1656423610000|2022-06-28 13:40:10|603.7|603.1|603.9|603.4|603.9|603.5|603.5|603.1|1837
1656423620000|2022-06-28 13:40:20|603.8|603.3|603.8|603.3|603.8|603.3|603.8|603.2|0
1656423630000|2022-06-28 13:40:30|603.9|603.4|603.9|603.4|603.9|603.4|603.9|603.3|0
1656423640000|2022-06-28 13:40:40|604|603.5|603.1|602.7|604|603.5|603.1|602.7|493
1656423650000|2022-06-28 13:40:50|603|602.6|603.4|603|603.4|603.1|603|602.6|7221
1656423660000|2022-06-28 13:41:00|603.5|603.1|604|603.5|604|603.5|603.5|603.1|325
1656423670000|2022-06-28 13:41:10|603.9|603.4|603.9|603.4|603.9|603.4|603.9|603.4|0
1656423680000|2022-06-28 13:41:20|604|603.5|603.9|603.5|604|603.7|603.9|603.5|4200
1656423690000|2022-06-28 13:41:30|604||604||604||604||0
1656423700000|2022-06-28 13:41:40|603.9|603.6|604.7|604.2|605.2|604.6|603.9|603.6|11454
1656423710000|2022-06-28 13:41:50|604.6|604|604.5|603.9|604.6|604|604.4|603.9|5000
1656423720000|2022-06-28 13:42:00|604.6|604|604.7|604.2|604.7|604.2|604.6|604|0
1656423730000|2022-06-28 13:42:10|604.8|604.3|605.6|605.2|605.9|605.3|604.8|604.3|3275
1656423740000|2022-06-28 13:42:20|605.7|605.3|605.9|605.3|605.9|605.3|605.7|605.3|0
1656423750000|2022-06-28 13:42:30|606|605.4|605.4|604.9|606|605.7|605.3|604.9|7606
1656423760000|2022-06-28 13:42:40|605.5|605|606|605.5|606|605.7|605.4|605|1498
1656423770000|2022-06-28 13:42:50|605.9|605.4|605.7|605.4|605.9|605.4|605.6|605.2|0
1656423780000|2022-06-28 13:43:00|605.6|605.3|605.4|604.9|605.6|605.3|605.3|604.8|1969
1656423790000|2022-06-28 13:43:10|605.3|604.8|604.9|604.4|605.3|604.8|604.9|604.4|177
1656423800000|2022-06-28 13:43:20|605|604.3|604.9|604.4|605|604.4|604.9|604.3|0
1656423810000|2022-06-28 13:43:30|605||605||605||605||0
1656423820000|2022-06-28 13:43:40|605.1|604.5|605.1|604.8|605.3|604.8|605.1|604.5|0
1656423830000|2022-06-28 13:43:50|605|604.5|605.1|604.6|605.1|604.6|605|604.5|4000
1656423840000|2022-06-28 13:44:00|605.3|604.7|605.4|604.9|605.4|605|605.3|604.7|858
1656423850000|2022-06-28 13:44:10|605.5|605|605.5|605|605.5|605|605.5|605|0
1656423870000|2022-06-28 13:44:30|605.6|604.9|605.5|605.1|605.6|605.1|605.5|604.9|0
1656423880000|2022-06-28 13:44:40||605||605.1||605.1||605|0
1656423890000|2022-06-28 13:44:50|605.7|605.2|605.9|605.7|606|605.8|605.7|605.2|2241
1656423900000|2022-06-28 13:45:00|606|605.8|605.9|605.7|606.4|605.9|605.8|605.7|1549
1656423910000|2022-06-28 13:45:10|605.8|605.5|605.8|605.5|605.9|605.5|605.8|605.5|15
1656423920000|2022-06-28 13:45:20|605.7|605.4|605.8|605.2|605.8|605.4|605.4|604.9|3753
1656423930000|2022-06-28 13:45:30|605.7|605.3|605.9|605.4|605.9|605.4|605.7|605.3|0
1656423940000|2022-06-28 13:45:40|606|605.5|606.4|605.8|606.4|605.8|606|605.5|374
1656423960000|2022-06-28 13:46:00|606.3|605.9|605.9|605.6|606.3|605.9|605.8|605.4|341
1656423970000|2022-06-28 13:46:10|606|605.7|606.1|605.7|606.1|605.8|606|605.6|264
1656423980000|2022-06-28 13:46:20|606.2|605.8|606|605.7|606.2|606|606|605.7|1146
1656424010000|2022-06-28 13:46:50|605.9|605.6|605.8|605.3|605.9|605.6|605.7|605.2|1203
1656424020000|2022-06-28 13:47:00|605.9|605.4|605.8|605.3|606|605.5|605.8|605.3|0
1656424040000|2022-06-28 13:47:20|605.5|605.4|605.8|605.5|605.8|605.5|605.5|605.3|10076
1656424050000|2022-06-28 13:47:30||605.4||605.5||605.5||605.4|0
1656424070000|2022-06-28 13:47:50|605.9|605.6|606.2|605.9|606.4|605.9|605.8|605.5|15545
1656424080000|2022-06-28 13:48:00|606.4|606|606.4|606.1|606.5|606.2|606.2|606|575
1656424090000|2022-06-28 13:48:10|606.5|606.2|606.4|606|606.7|606.2|606.3|605.9|547
1656424100000|2022-06-28 13:48:20||605.9||605.9||605.9||605.9|0
1656424110000|2022-06-28 13:48:30|606.3|605.8|606.1|605.7|606.3|605.9|606.1|605.7|3000
1656424120000|2022-06-28 13:48:40|606.2|605.6|606.2|605.7|606.2|605.7|606.2|605.6|0
1656424130000|2022-06-28 13:48:50|606.3|605.8|606.7|606.5|606.9|606.5|606.3|605.8|83
1656424140000|2022-06-28 13:49:00|606.6|606.3|606.4|605.9|606.6|606.3|606.4|605.9|45
1656424150000|2022-06-28 13:49:10||606||606||606||606|0
1656424160000|2022-06-28 13:49:20|606.3|605.9|606.3|605.9|606.3|605.9|606.3|605.9|0
1656424170000|2022-06-28 13:49:30|606.4|606|606.3|605.9|606.4|606|606.2|605.9|319
1656424180000|2022-06-28 13:49:40||606||606||606||606|0
1656424190000|2022-06-28 13:49:50|606.4|606.1|607.4|606.9|607.6|606.9|606.4|606.1|3264
1656424200000|2022-06-28 13:50:00|607.3|607|607.4|607.1|607.4|607.1|607.3|607|90
1656424210000|2022-06-28 13:50:10|607.5|607.2|607.5|607.2|607.6|607.2|607.5|607.1|676
1656424220000|2022-06-28 13:50:20|607.4|607.1|607.2|607|607.6|607.2|607.2|607|10401
1656424230000|2022-06-28 13:50:30|607.4|607.1|607.7|607.2|607.7|607.2|607.4|607.1|162
1656424240000|2022-06-28 13:50:40|607.8|607.3|607.8|607.3|607.8|607.3|607.8|607.3|0
1656424250000|2022-06-28 13:50:50|607.6|607.4|608|607.5|608.2|608.1|607.6|607.4|25785
1656424260000|2022-06-28 13:51:00|607.9|607.6|607.9|607.6|608|607.6|607.8|607.5|937
1656424270000|2022-06-28 13:51:10|608|607.7|607.8|607.5|608|607.7|607.8|607.5|637
1656424290000|2022-06-28 13:51:30|607.9|607.6|608.8|608.4|609.5|609.2|607.9|607.6|28578
1656424300000|2022-06-28 13:51:40|608.7|608.3|609|608.5|609|608.5|608.7|608.3|141
1656424310000|2022-06-28 13:51:50|609.1||609.1||609.1||609.1||0
1656424320000|2022-06-28 13:52:00|609.2|608.4|608.8|608.5|609.2|608.5|608.5|608.4|2000
1656424340000|2022-06-28 13:52:20|608.9|608.6|608.9|608.5|609|608.6|608.9|608.5|171
1656424350000|2022-06-28 13:52:30|608.8|608.4|609.7|608.9|609.7|608.9|608.8|608.4|1653
1656424360000|2022-06-28 13:52:40|609.8|609|610|609.3|610|609.3|609.8|609|150
1656424370000|2022-06-28 13:52:50|610.1|610|610.2|609.5|610.2|610|609.8|609.3|11977
1656424380000|2022-06-28 13:53:00|609.5|609.4|609.7|609.3|610.1|609.5|609.5|609.2|1000
1656424390000|2022-06-28 13:53:10|609.6|609.2|609.7|609.2|609.7|609.3|609.6|609.2|250
1656424400000|2022-06-28 13:53:20|609.6||609.5||609.6||609.4||0
1656424410000|2022-06-28 13:53:30|609.6|609.1|609.3|608.8|609.6|609.1|609|608.5|1866
1656424420000|2022-06-28 13:53:40|609.4|608.9|609.4|608.9|609.6|608.9|609.3|608.9|0
1656424430000|2022-06-28 13:53:50||609||609||609||609|0
1656424440000|2022-06-28 13:54:00|609.5|609.1|609.8|609.3|609.8|609.3|609.5|609.1|179
1656424450000|2022-06-28 13:54:10|609.4|609.2|609.4|609.3|609.4|609.3|609.4|609.1|2
1656424470000|2022-06-28 13:54:30|609.3|609.1|609.3|608.8|609.4|609.1|609.3|608.8|17
1656424480000|2022-06-28 13:54:40|609.2|608.7|609.1|608.6|609.2|608.7|609.1|608.5|0
1656424490000|2022-06-28 13:54:50|609.2|608.7|609.2|608.7|609.2|608.7|609.2|608.7|0
1656424500000|2022-06-28 13:55:00|609.3|608.8|610|609.4|610|609.4|609.3|608.8|4192
1656424510000|2022-06-28 13:55:10|609.9|609.2|609.6|609.1|610|609.2|609.6|609.1|0
1656424520000|2022-06-28 13:55:20|609.5|609|608.9|608.3|609.5|609|608.7|608.1|0
1656424530000|2022-06-28 13:55:30|609.1|608.4|609|608.4|609.1|608.4|609|608.4|0
1656424540000|2022-06-28 13:55:40|608.9|608.3|609|608.5|609.1|608.5|608.4|608.3|6500
1656424550000|2022-06-28 13:55:50|608.9|608.4|609.4|609.2|609.8|609.6|608.8|608.3|21314
1656424560000|2022-06-28 13:56:00|609.5|609.3|609.6|609.3|610|609.6|609.5|609.2|1962
1656424570000|2022-06-28 13:56:10|609.5|609.2|609.2|608.8|609.5|609.2|609.2|608.8|216
1656424580000|2022-06-28 13:56:20|609.3|608.9|610.3|609.9|610.3|609.9|609.2|608.9|23020
1656424590000|2022-06-28 13:56:30|610.5|610|610.8|610.2|610.8|610.2|610.1|609.9|6600
1656424600000|2022-06-28 13:56:40|610.9|610.3|611|610.5|611|610.7|610.6|610.3|13518
1656424610000|2022-06-28 13:56:50|610.9|610.4|610.7|610.1|610.9|610.4|610.6|610.1|454
1656424620000|2022-06-28 13:57:00|610.6|610|610.6|610.1|610.6|610.1|610.6|610|400
1656424640000|2022-06-28 13:57:20|610.5||610.5||610.5||610.5||0
1656424650000|2022-06-28 13:57:30|610.4|610|610.1|609.3|610.4|610|610.1|609.3|1327
1656424660000|2022-06-28 13:57:40|610.2|609.4|610.4|609.7|610.5|609.7|610.2|609.4|0
1656424670000|2022-06-28 13:57:50|610.3|609.8|610.4|609.7|610.4|609.8|610.3|609.6|2000
1656424680000|2022-06-28 13:58:00|610.3|610|610.3|609.5|610.3|610|610.3|609.5|31
1656424700000|2022-06-28 13:58:20|610.2|609.4|610.1|609.3|610.2|609.4|610.1|609.3|0
1656424710000|2022-06-28 13:58:30|610|609.2|610.1|609.3|610.1|609.4|609.8|609.1|690
1656424730000|2022-06-28 13:58:50||609.4||609.5||609.5||609.4|0
1656424740000|2022-06-28 13:59:00|610.2|609.8|610.6|610|610.6|610.1|610.1|609.6|2461
1656424750000|2022-06-28 13:59:10|610.7|610.1|611|610.5|611|610.5|610.7|610|782
1656424760000|2022-06-28 13:59:20|610.6|610.6|611|610.6|611|610.6|610.6|610.6|174
1656424770000|2022-06-28 13:59:30||610.5||610.5||610.5||610.5|0
1656424790000|2022-06-28 13:59:50|610.8|610.6|610.8|610.6|610.8|610.6|610.8|610.6|0
1656424800000|2022-06-28 14:00:00|610.7|610.5|610.8|610.2|610.8|610.5|610.7|610|13
1656424810000|2022-06-28 14:00:10|611.2|610.1|612.1|611.4|612.2|611.5|611.2|610.1|1619
1656424830000|2022-06-28 14:00:30|612|611.3|611.5|610.8|612|611.3|610.9|610.6|7564
1656424840000|2022-06-28 14:00:40|611.4|610.7|611.4|610.8|611.4|610.9|611.4|610.4|0
1656424860000|2022-06-28 14:01:00|611.6|610.9|611.4|610.8|611.8|611|611.4|610.8|1000
1656424870000|2022-06-28 14:01:10|611.3||611.4||611.4||611.3||0
1656424880000|2022-06-28 14:01:20|611.3|610.9|611.4|610.8|611.4|611|611.3|610.8|532
1656424890000|2022-06-28 14:01:30|612.2|610.9|611.4|610.9|612.4|611.4|611.4|610.9|35195
1656424900000|2022-06-28 14:01:40|611.3|610.8|611.3|610.8|611.3|610.8|611.3|610.8|0
1656424910000|2022-06-28 14:01:50|611.2||611.1||611.3||611.1||0
1656424920000|2022-06-28 14:02:00|611|610.5|610.6|610.2|611|610.5|610.6|610.1|638
1656424930000|2022-06-28 14:02:10|610.7|610|611|610.4|611|610.6|610.7|610|1576
1656424940000|2022-06-28 14:02:20|610.9|610.6|610.8|610.2|610.9|610.6|610.8|610.1|2229
1656424950000|2022-06-28 14:02:30|610.7|610.3|610.7|610.2|610.7|610.3|610.7|610.1|0
1656424960000|2022-06-28 14:02:40|610.6|610.1|610.2|609.8|610.6|610.1|610.2|609.8|496
1656424970000|2022-06-28 14:02:50|610.1|609.7|609.8|609.3|610.2|609.7|609.8|609.1|195
1656424980000|2022-06-28 14:03:00|609.7|609.2|609.3|608.8|609.7|609.2|609.3|608.7|2
1656424990000|2022-06-28 14:03:10|609.2|608.7|609|608.6|609.2|608.7|609|608.3|19
1656425000000|2022-06-28 14:03:20|609.1|608.5|609.1|608.7|609.1|608.8|609.1|608.5|741
1656425010000|2022-06-28 14:03:30||608.6||608.7||608.7||608.6|0
1656425020000|2022-06-28 14:03:40|609|608.6|608.5|608|609|608.6|608.4|607.9|563
1656425030000|2022-06-28 14:03:50|608.4|608.1|609.4|608.9|609.4|608.9|608.4|608.1|1094
1656425040000|2022-06-28 14:04:00|609.3|608.8|609.4|608.8|609.4|608.8|609.3|608.7|168
1656425050000|2022-06-28 14:04:10|609|608.7|609|608.6|609|608.7|608.8|608.3|0
1656425080000|2022-06-28 14:04:40||608.7||608.7||608.7||608.7|0
1656425090000|2022-06-28 14:04:50||608.6||608.6||608.7||608.6|0
1656425100000|2022-06-28 14:05:00|608.9||608.9||608.9||608.9||0
1656425110000|2022-06-28 14:05:10|609|608.7|609.3|609.1|609.5|609.3|609|608.6|2239
1656425120000|2022-06-28 14:05:20|609.2|608.8|609|608.6|609.3|608.8|609|608.6|3
1656425130000|2022-06-28 14:05:30|608.9|608.4|608.9|608.3|608.9|608.4|608.8|608.3|1047
1656425140000|2022-06-28 14:05:40|608.8|608.6|608.8|608.1|608.8|608.6|608.6|608.1|1024
1656425150000|2022-06-28 14:05:50|608.9|608.2|609.4|609|609.4|609|608.8|608.2|952
1656425160000|2022-06-28 14:06:00|609.3|608.9|609|608.6|609.3|609|609|608.6|0
1656425170000|2022-06-28 14:06:10|609.1|608.7|608.9|608.2|609.3|608.9|608.9|608.2|661
1656425180000|2022-06-28 14:06:20|608.8|608.1|608.3|607.9|608.8|608.1|608.3|607.7|0
1656425190000|2022-06-28 14:06:30|608.2|607.8|608.2|607.8|608.2|607.8|608.2|607.8|0
1656425200000|2022-06-28 14:06:40||607.7||607.8||607.8||607.7|0
1656425220000|2022-06-28 14:07:00||607.7||607.8||607.8||607.7|0
1656425230000|2022-06-28 14:07:10|608.1|607.7|607.6|607.4|608.1|607.8|607.6|607.1|178
1656425250000|2022-06-28 14:07:30|607.5|607.3|607.5|607.3|607.5|607.3|607.5|607.2|587
1656425260000|2022-06-28 14:07:40|607.4|607.2|607.6|607.4|607.6|607.4|607.3|607.2|642
1656425270000|2022-06-28 14:07:50|607.8|607.5|607.8|607.3|607.8|607.6|607.7|607.2|761
1656425280000|2022-06-28 14:08:00|607.9|607.2|608.3|607.9|608.3|608|607.7|607.2|1480
1656425290000|2022-06-28 14:08:10|608.2|608|608.3|608|608.3|608|608.2|608|0
1656425300000|2022-06-28 14:08:20|608.2||608.2||608.2||608.2||0
1656425310000|2022-06-28 14:08:30|608.1|607.9|607.8|607.3|608.1|607.9|607.8|607.3|1092
1656425320000|2022-06-28 14:08:40|608|607.4|608.1|607.7|608.1|607.7|608|607.4|213
1656425330000|2022-06-28 14:08:50|608.2|607.8|608|607.7|608.2|607.8|608|607.7|0
1656425340000|2022-06-28 14:09:00|608.2|607.6|608.3|607.8|608.5|608|608.2|607.6|290
1656425350000|2022-06-28 14:09:10|608.4|607.9|609.1|608.5|609.1|608.6|608.4|607.9|216
1656425360000|2022-06-28 14:09:20|609|609|609.1|608.6|609.4|609|608.9|608.5|35457
1656425370000|2022-06-28 14:09:30|609||608.9||609||608.9||0
1656425380000|2022-06-28 14:09:40|608.8|608.3|608.7|608.3|608.9|608.6|608.6|608.1|226
1656425400000|2022-06-28 14:10:00|608.9|608.4|609|608.6|609|608.7|608.8|608.4|2176
1656425410000|2022-06-28 14:10:10||608.4||608.4||608.4||608.4|0
1656425420000|2022-06-28 14:10:20|608.9|608.6|609|608.6|609|608.6|608.8|608.6|0
1656425430000|2022-06-28 14:10:30|608.9|608.7|609.5|609.1|609.5|609.3|608.9|608.7|3268
1656425440000|2022-06-28 14:10:40|609.6|609.2|609.6|609.2|609.6|609.4|609.4|609.2|1369
1656425450000|2022-06-28 14:10:50|609.8|609.3|609.8|609.2|610.6|610.1|609.8|609.2|12471
1656425460000|2022-06-28 14:11:00|610|609.3|609.8|609.4|610|609.5|609.8|609.3|0
1656425470000|2022-06-28 14:11:10|609.7|609.3|609.7|609.5|609.8|609.5|609.7|609.2|0
1656425480000|2022-06-28 14:11:20|609.6|609.2|609.5|609.2|609.6|609.2|609.5|609.2|56
1656425500000|2022-06-28 14:11:40|609.6||609.5||609.6||609.5||0
1656425510000|2022-06-28 14:11:50||609.3||609.1||609.3||609.1|0
1656425520000|2022-06-28 14:12:00|609.6|609.2|609.6|609.2|609.7|609.5|609.6|609.2|632
1656425530000|2022-06-28 14:12:10|609.5|609.3|609.7|609.5|609.7|609.5|609.5|609.3|382
1656425540000|2022-06-28 14:12:20|609.6|609.4|609.7|609.2|609.7|609.4|609.6|609.2|72
1656425550000|2022-06-28 14:12:30|609.6|609.1|609.6|609.2|609.6|609.2|609.6|609.1|0
1656425560000|2022-06-28 14:12:40||609.3||609.3||609.3||609.3|0
1656425600000|2022-06-28 14:13:20|609.5|609.2|609.6|609.2|609.6|609.2|609.4|609.2|207
1656425620000|2022-06-28 14:13:40|609.7|609.3|609.7|609.5|609.7|609.5|609.7|609.3|93
1656425630000|2022-06-28 14:13:50|609.6|609.4|609.6|609.3|609.7|609.4|609.6|609.2|1
1656425660000|2022-06-28 14:14:20|609.8|609.4|610|609.6|610.3|609.9|609.8|609.4|1837
1656425670000|2022-06-28 14:14:30|609.9|609.7|609.9|609.6|610|609.7|609.9|609.5|19
1656425680000|2022-06-28 14:14:40|610|609.5|610.2|609.8|610.3|610|610|609.4|818
1656425690000|2022-06-28 14:14:50|610.1|609.9|610.1|609.6|610.1|609.9|609.9|609.5|1349
1656425700000|2022-06-28 14:15:00||609.5||609.5||609.5||609.5|0
1656425710000|2022-06-28 14:15:10|610|609.4|609.7|609.2|610|609.4|609.7|609.2|0
1656425720000|2022-06-28 14:15:20|609.6|609.1|609.5|609.1|609.6|609.1|609.5|609.1|186
1656425730000|2022-06-28 14:15:30|609.4|609|609.4|609.1|609.5|609.1|609.4|608.9|0
1656425740000|2022-06-28 14:15:40|609.5|609.2|610|609.6|610|609.6|609.5|609.2|433
1656425750000|2022-06-28 14:15:50||609.7||609.6||609.7||609.6|0
1656425760000|2022-06-28 14:16:00|609.9|609.5|609.8|609.4|609.9|609.5|609.8|609.4|0
1656425770000|2022-06-28 14:16:10||609.3||609.2||609.3||609.2|0
1656425780000|2022-06-28 14:16:20|609.7|609.1|609|608.6|609.7|609.2|609|608.6|4
1656425790000|2022-06-28 14:16:30|608.9||608.9||608.9||608.9||0
1656425800000|2022-06-28 14:16:40|608.8|608.5|608.8|608.6|608.8|608.6|608.8|608.4|0
1656425810000|2022-06-28 14:16:50|608.9|608.7|608.7|608.4|608.9|608.7|608.7|608.3|755
1656425820000|2022-06-28 14:17:00|608.6|608.2|608.2|607.8|608.6|608.2|608.2|607.7|0
1656425830000|2022-06-28 14:17:10|608.1|607.7|608|607.5|608.1|607.7|608|607.5|2243
1656425840000|2022-06-28 14:17:20||607.6||607.5||607.6||607.5|0
1656425850000|2022-06-28 14:17:30|608.1|607.6|608.3|608|608.3|608.1|608.1|607.6|2013
1656425860000|2022-06-28 14:17:40|608.1|608.1|608.8|608.4|608.9|608.5|608.1|608|1154
1656425870000|2022-06-28 14:17:50|608.7|608.3|608.6|608.2|608.7|608.3|608.5|608.1|506
1656425880000|2022-06-28 14:18:00|608.4|608.3|608.6|608.2|608.7|608.3|608.4|608.2|209
1656425890000|2022-06-28 14:18:10||608.1||608.2||608.2||608.1|0
1656425900000|2022-06-28 14:18:20||608.1||608.1||608.1||608.1|0
1656425910000|2022-06-28 14:18:30|608.5|608.2|608.4|607.9|608.5|608.2|608.4|607.9|3443
1656425920000|2022-06-28 14:18:40||608||608||608||607.9|0
1656425930000|2022-06-28 14:18:50|608.3|607.9|608.3|608|608.3|608|608.3|607.9|0
1656425940000|2022-06-28 14:19:00|608.2||608.2||608.2||608.2||0
1656425950000|2022-06-28 14:19:10|608.3|608.1|608.6|608.4|608.6|608.4|608.2|608|362
1656425960000|2022-06-28 14:19:20|608.7|608.5|608.7|608.4|608.7|608.5|608.5|608.3|885
1656425970000|2022-06-28 14:19:30|608.6|608.3|608.5|608.3|608.6|608.3|608.5|608.2|0
1656425980000|2022-06-28 14:19:40|608.6|608.4|608.7|608.4|608.7|608.4|608.6|608.3|866
1656425990000|2022-06-28 14:19:50|608.5|608.3|608.5|608.3|608.5|608.3|608.4|608.3|856
1656426000000|2022-06-28 14:20:00|608.4|608.1|608.2|607.7|608.4|608.1|608.1|607.7|12
1656426010000|2022-06-28 14:20:10||607.8||607.8||607.8||607.8|0
1656426020000|2022-06-28 14:20:20|608.1|607.9|608.1|607.8|608.1|607.9|608.1|607.8|261
1656426030000|2022-06-28 14:20:30|608.2|607.9|608.5|608.2|608.6|608.2|608.2|607.9|1032
1656426040000|2022-06-28 14:20:40|608.3||608.6||608.6||608.3||52
1656426050000|2022-06-28 14:20:50|608.5||608.5||608.6||608.5||0
1656426060000|2022-06-28 14:21:00|608.4|608.1|608.2|607.9|608.4|608.1|608.2|607.8|911
1656426070000|2022-06-28 14:21:10|608.1|607.8|607.8|607.3|608.1|607.8|607.5|606.9|1167
1656426080000|2022-06-28 14:21:20||607.2||607.2||607.2||607.2|0
1656426090000|2022-06-28 14:21:30|607.7|607.1|607.7|607.3|607.7|607.3|607.7|607.1|0
1656426110000|2022-06-28 14:21:50|607.8|607.4|607.9|607.5|607.9|607.6|607.8|607.4|1364
1656426120000|2022-06-28 14:22:00|607.8|607.4|607.8|607.4|607.8|607.4|607.7|607.3|186
1656426130000|2022-06-28 14:22:10|607.9|607.5|607.9|607.5|607.9|607.5|607.9|607.5|0
1656426140000|2022-06-28 14:22:20|607.8|607.4|607.8|607.3|607.8|607.4|607.8|607.3|0
1656426150000|2022-06-28 14:22:30||607.4||607.4||607.4||607.4|0
1656426160000|2022-06-28 14:22:40|607.9|607.5|607.6|607.3|607.9|607.6|607.6|607.3|49
1656426170000|2022-06-28 14:22:50|607.7||607.7||607.7||607.7||0
1656426190000|2022-06-28 14:23:10|607.6|607.2|607.6|607.3|607.6|607.3|607.5|607.1|859
1656426200000|2022-06-28 14:23:20|607.7||607.6||607.7||607.6||0
1656426210000|2022-06-28 14:23:30|607.2|607.1|607.1|606.8|607.6|607.3|607.1|606.8|5442
1656426240000|2022-06-28 14:24:00|607.2||607.2||607.2||607.2||0
1656426250000|2022-06-28 14:24:10|607.1|606.9|607.2|606.8|607.2|607.1|607|606.8|762
1656426260000|2022-06-28 14:24:20|607.3|606.9|607.2|606.9|607.4|607.1|607.2|606.8|67
1656426270000|2022-06-28 14:24:30|607.3|607|607.6|607.2|607.6|607.2|607.3|607|1103
1656426280000|2022-06-28 14:24:40|607.7|607.3|607.7|607.3|607.7|607.3|607.6|607.3|0
1656426290000|2022-06-28 14:24:50|607.5|607.4|607.7|607.4|607.8|607.4|607.5|607.4|57
1656426300000|2022-06-28 14:25:00|607.8|607.5|607.8|607.4|608|607.5|607.8|607.4|0
1656426310000|2022-06-28 14:25:10|607.4|607.3|607.7|607.5|607.8|607.6|607.4|607.3|3783
1656426320000|2022-06-28 14:25:20|607.8|607.6|607.9|607.5|608|607.7|607.8|607.4|1983
1656426330000|2022-06-28 14:25:30|608|607.4|607.8|607.4|608|607.4|607.8|607.4|0
1656426340000|2022-06-28 14:25:40||607.5||607.4||607.5||607.4|0
1656426350000|2022-06-28 14:25:50||607.5||607.5||607.5||607.5|0
1656426360000|2022-06-28 14:26:00|607.9|607.6|608.2|607.9|608.2|608|607.9|607.6|1856
1656426370000|2022-06-28 14:26:10|608.5|608|608.5|608|608.5|608.2|608.5|607.9|1200
1656426380000|2022-06-28 14:26:20|608.4|607.9|607.9|607.5|608.4|607.9|607.9|607.5|777
1656426390000|2022-06-28 14:26:30||607.4||607.5||607.5||607.4|0
1656426400000|2022-06-28 14:26:40|608.1|607.4|608.1|607.8|608.1|607.9|608.1|607.4|38
1656426410000|2022-06-28 14:26:50|608||608||608||608||0
1656426420000|2022-06-28 14:27:00|607.9|607.7|607.9|607.6|608|607.7|607.9|607.5|527
1656426430000|2022-06-28 14:27:10|608|607.5|607.9|607.5|608|607.5|607.9|607.4|0
1656426450000|2022-06-28 14:27:30|608|607.6|608.4|608|608.4|608|608|607.6|667
1656426460000|2022-06-28 14:27:40|608.3|607.9|608|607.7|608.3|607.9|608|607.7|15
1656426470000|2022-06-28 14:27:50|608.1|607.6|608|607.5|608.1|607.6|608|607.5|0
1656426490000|2022-06-28 14:28:10|607.8|607.4|607.7|607.3|607.8|607.5|607.7|607.3|507
1656426500000|2022-06-28 14:28:20|607.8|607.4|607.8|607.4|608|607.5|607.8|607.4|0
1656426530000|2022-06-28 14:28:50|607.7|607.3|607.5|607.2|607.7|607.3|607.5|607.2|819
1656426540000|2022-06-28 14:29:00|607.6|607.3|607.8|607.5|607.8|607.6|607.6|607.3|825
1656426550000|2022-06-28 14:29:10||607.6||607.5||607.6||607.5|0
1656426560000|2022-06-28 14:29:20|607.7|607.4|607.8|607.4|607.8|607.4|607.7|607.4|0
1656426570000|2022-06-28 14:29:30|607.7||607.8||607.8||607.7||354
1656426580000|2022-06-28 14:29:40|607.7||607.8||607.8||607.7||0
1656426590000|2022-06-28 14:29:50|607.7||607.7||607.7||607.7||0
1656426600000|2022-06-28 14:30:00|607.6|607.3|607.9|607.6|608.1|607.7|607.4|607.1|12518
1656426610000|2022-06-28 14:30:10|607.8|607.7|607.6|607.2|607.8|607.7|607.6|607.2|902
1656426620000|2022-06-28 14:30:20|607.5|607.1|607.3|606.8|607.5|607.1|607.3|606.8|597
1656426630000|2022-06-28 14:30:30|607.2|606.9|607.2|606.8|607.2|606.9|607.2|606.8|7
1656426640000|2022-06-28 14:30:40|607.1|606.9|607|606.6|607.2|606.9|607|606.3|442
1656426650000|2022-06-28 14:30:50||606.5||606.6||606.6||606.5|0
1656426660000|2022-06-28 14:31:00|606.8|606.5|606.7|606.4|606.8|606.5|606.6|606.3|442
1656426670000|2022-06-28 14:31:10|606.8||606.8||606.8||606.8||0
1656426680000|2022-06-28 14:31:20|606.7|606.5|606.7|606.4|606.7|606.5|606.7|606.4|0
1656426690000|2022-06-28 14:31:30|606.8|606.5|606.8|606.5|606.8|606.5|606.8|606.5|0
1656426720000|2022-06-28 14:32:00|606.7|606.4|606.5|606.2|606.7|606.4|606.5|606.1|30
1656426730000|2022-06-28 14:32:10||606.1||606.1||606.2||606.1|0
1656426740000|2022-06-28 14:32:20||606.3||606.3||606.3||606.3|0
1656426760000|2022-06-28 14:32:40|606.6|606.4|606.4|606.2|606.8|606.5|606.4|606.2|2276
1656426770000|2022-06-28 14:32:50|606.5|606.3|606.8|606.5|607|606.5|606.5|606.3|123
1656426780000|2022-06-28 14:33:00|606.9|606.6|607.4|607|607.4|607|606.9|606.6|1141
1656426790000|2022-06-28 14:33:10|607.3|606.9|607.3|606.9|607.3|606.9|607.3|606.9|59
1656426810000|2022-06-28 14:33:30|607.1||607.1||607.1||607.1||0
1656426820000|2022-06-28 14:33:40|607.3|607|607.4|607|607.4|607|607.3|606.9|58
1656426830000|2022-06-28 14:33:50|607.5|607.1|607.5|607|607.9|607.3|607.5|607|140
1656426840000|2022-06-28 14:34:00|607.4|607.1|607.4|607.1|607.4|607.1|607.4|607.1|0
1656426850000|2022-06-28 14:34:10||607||607||607||607|0
1656426880000|2022-06-28 14:34:40|607.3|606.9|607.2|607|607.3|607|607.2|606.9|0
1656426890000|2022-06-28 14:34:50|607.1||607.2||607.2||607.1||0
1656426900000|2022-06-28 14:35:00|607.3||607.2||607.3||607.2||0
1656426910000|2022-06-28 14:35:10|607.1|606.9|607|606.8|607.1|606.9|607|606.6|856
1656426920000|2022-06-28 14:35:20|607.1|606.9|607.2|606.8|607.2|607|607.1|606.8|692
1656426930000|2022-06-28 14:35:30||606.9||607||607||606.9|0
1656426940000|2022-06-28 14:35:40|607.3|607.1|607.4|607.2|607.5|607.2|607.3|607.1|442
1656426950000|2022-06-28 14:35:50|607.5|607.3|607.6|607.4|607.6|607.4|607.5|607.3|1116
1656426960000|2022-06-28 14:36:00|607.7|607.5|607.9|607.6|607.9|607.6|607.7|607.5|1679
1656426970000|2022-06-28 14:36:10||607.5||607.5||607.5||607.5|0
1656426980000|2022-06-28 14:36:20|607.8|607.6|607.7|607.3|607.8|607.6|607.7|607.3|3886
1656426990000|2022-06-28 14:36:30||607.2||607.4||607.4||607.2|0
1656427000000|2022-06-28 14:36:40|607.6|607.3|607.2|606.9|607.6|607.3|607.2|606.9|6482
1656427010000|2022-06-28 14:36:50|607.1|606.8|606.8|606.5|607.2|606.8|606.8|606.3|1727
1656427030000|2022-06-28 14:37:10|606.9|606.6|606.9|606.7|606.9|606.7|606.9|606.5|698
1656427040000|2022-06-28 14:37:20|606.8|606.6|606.8|606.5|606.8|606.6|606.8|606.4|0
1656427050000|2022-06-28 14:37:30|606.9|606.6|606.9|606.7|606.9|606.7|606.9|606.6|0
1656427060000|2022-06-28 14:37:40|606.8|606.5|606.9|606.6|606.9|606.6|606.7|606.3|912
1656427070000|2022-06-28 14:37:50||606.5||606.5||606.5||606.5|0
1656427090000|2022-06-28 14:38:10|607|606.6|607.3|606.9|607.3|607|607|606.6|4523
1656427100000|2022-06-28 14:38:20|607.2||607.3||607.3||607.2||0
1656427120000|2022-06-28 14:38:40|607.1|607|607.3|607|607.3|607.1|607.1|607|94
1656427130000|2022-06-28 14:38:50|607.4|607.1|607.9|607.5|607.9|607.5|607.4|607.1|977
1656427140000|2022-06-28 14:39:00|607.8|607.4|607.4|607.1|607.8|607.4|607.4|607.1|321
1656427150000|2022-06-28 14:39:10||607||607.1||607.1||607|0
1656427160000|2022-06-28 14:39:20|607.3||607.4||607.4||607.3||0
1656427180000|2022-06-28 14:39:40|607.3|607.2|607.7|607.3|607.7|607.3|607.3|607.1|735
1656427190000|2022-06-28 14:39:50|607.8|607.4|607.9|607.4|607.9|607.4|607.4|607.4|74
1656427210000|2022-06-28 14:40:10|607.8|607.3|607.7|607.3|607.8|607.3|607.7|607.3|0
1656427220000|2022-06-28 14:40:20||607.2||607.2||607.2||607.2|0
1656427230000|2022-06-28 14:40:30|607.6|607.1|607.5|607.3|607.6|607.3|607.5|607.1|0
1656427240000|2022-06-28 14:40:40|607.6|607.4|607.6|607.3|607.7|607.4|607.6|607.3|418
1656427270000|2022-06-28 14:41:10|607.7|607.4|608|607.5|608.1|607.7|607.6|607.4|1567
1656427280000|2022-06-28 14:41:20|607.8|607.4|607.8|607.4|607.8|607.4|607.8|607.4|0
1656427290000|2022-06-28 14:41:30|607.7|607.5|608.2|607.8|608.3|607.9|607.7|607.5|713
1656427300000|2022-06-28 14:41:40|608.3|607.9|608.2|608|608.7|608.1|608.2|607.9|2
1656427310000|2022-06-28 14:41:50|608.1|607.9|608|607.6|608.1|607.9|608|607.6|55
1656427320000|2022-06-28 14:42:00|607.9|607.5|607.8|607.3|607.9|607.6|607.8|607.3|0
1656427330000|2022-06-28 14:42:10|607.7|607.2|607.7|607.1|607.7|607.2|607.7|607.1|0
1656427340000|2022-06-28 14:42:20|607.8|607.2|607.4|607|607.8|607.2|607.4|607|0
1656427350000|2022-06-28 14:42:30|607.3|606.9|607.1|606.7|607.3|606.9|607.1|606.7|458
1656427360000|2022-06-28 14:42:40|607|606.6|606.9|606.6|607|606.6|606.9|606.5|165
1656427370000|2022-06-28 14:42:50|607|606.7|607.2|606.9|607.2|606.9|607|606.7|1115
1656427380000|2022-06-28 14:43:00|607.3|607|607.3|606.9|607.3|607|607.3|606.9|0
1656427400000|2022-06-28 14:43:20|607.2|606.8|607.2|606.7|607.2|606.8|607.2|606.7|0
1656427420000|2022-06-28 14:43:40||606.8||607||607||606.8|0
1656427430000|2022-06-28 14:43:50||606.9||606.9||606.9||606.7|0
1656427450000|2022-06-28 14:44:10|607.1|606.8|607.1|606.7|607.1|606.8|606.8|606.6|2084
1656427460000|2022-06-28 14:44:20|606.9|606.6|606.9|606.6|606.9|606.7|606.8|606.5|0
1656427480000|2022-06-28 14:44:40||606.7||606.7||606.7||606.6|0
1656427490000|2022-06-28 14:44:50|607|606.8|607|606.7|607|606.8|607|606.7|739
1656427500000|2022-06-28 14:45:00|606.9|606.6|606.9|606.7|607|606.7|606.9|606.6|0
1656427530000|2022-06-28 14:45:30|606.8|606.6|606.7|606.5|606.8|606.6|606.7|606.5|3
1656427550000|2022-06-28 14:45:50|606.8|606.6|606.7|606.5|606.8|606.6|606.7|606.5|1269
1656427560000|2022-06-28 14:46:00|606.6|606.4|606.4|606.1|606.6|606.4|606.4|606|1277
1656427590000|2022-06-28 14:46:30|606.3||606.3||606.3||606.3||0
1656427600000|2022-06-28 14:46:40|606.2|606|605.8|605.5|606.2|606|605.8|605.4|442
1656427610000|2022-06-28 14:46:50|605.7|605.4|605.7|605.3|605.7|605.4|605.7|605.3|0
1656427620000|2022-06-28 14:47:00|605.5|605.4|605.5|605.2|605.7|605.4|605.4|605|12558
1656427630000|2022-06-28 14:47:10|605.3|605.1|605.7|605.3|605.7|605.5|605.3|605.1|16253
1656427640000|2022-06-28 14:47:20|605.8|605.4|605.6|605.3|605.8|605.4|605.6|605.3|0
1656427650000|2022-06-28 14:47:30|605.5|605.2|605.5|605.2|605.5|605.2|605.5|605.2|0
1656427660000|2022-06-28 14:47:40|605.4|605.1|605.4|605.1|605.5|605.1|605.4|605.1|0
1656427670000|2022-06-28 14:47:50|605.3|605.2|605|604.7|605.3|605.2|605|604.6|1285
1656427690000|2022-06-28 14:48:10|605.1|604.8|605.2|604.9|605.2|605|605.1|604.8|2064
1656427700000|2022-06-28 14:48:20||604.8||605||605||604.8|0
1656427720000|2022-06-28 14:48:40|605.3||605.2||605.3||605.2||445
1656427730000|2022-06-28 14:48:50|605.3|605.1|605.6|605.4|605.6|605.4|605.3|605|4277
1656427740000|2022-06-28 14:49:00|605.7|605.5|605.6|605.4|605.9|605.5|605.6|605.4|0
1656427750000|2022-06-28 14:49:10|605.5|605.5|605.4|605.3|605.6|605.5|605.4|605.2|2313
1656427760000|2022-06-28 14:49:20|605.6|605.4|606.1|605.7|606.1|605.7|605.6|605.4|1064
1656427770000|2022-06-28 14:49:30|605.7|605.6|606.1|605.6|606.1|605.7|605.7|605.5|112
1656427780000|2022-06-28 14:49:40|606||606||606||606||0
1656427790000|2022-06-28 14:49:50|605.9|605.5|605.9|605.4|605.9|605.5|605.8|605.4|0
1656427800000|2022-06-28 14:50:00|606|605.6|606.8|606.2|606.9|606.3|606|605.6|552
1656427810000|2022-06-28 14:50:10|606.5||606.5||606.5||606.5||0
1656427820000|2022-06-28 14:50:20|606.4|606.1|606.4|606|606.4|606.1|606.4|606|3
1656427830000|2022-06-28 14:50:30|606.5|606.1|606.7|606.3|606.8|606.3|606.5|606.1|109
1656427840000|2022-06-28 14:50:40|606.8|606.4|607.3|606.8|607.3|606.8|606.5|606.4|339
1656427850000|2022-06-28 14:50:50|607.4|606.9|607.2|606.9|607.5|606.9|607.2|606.9|0
1656427860000|2022-06-28 14:51:00|607.1|606.8|606.9|606.5|607.1|606.8|606.9|606.4|291
1656427880000|2022-06-28 14:51:20|606.8|606.4|606.8|606.4|606.8|606.5|606.8|606.4|0
1656427890000|2022-06-28 14:51:30|606.9|606.5|606.8|606.5|606.9|606.5|606.8|606.4|3
1656427900000|2022-06-28 14:51:40|607.2|606.6|607.3|606.8|607.5|607.1|607.1|606.6|10848
1656427910000|2022-06-28 14:51:50|607.1||607.1||607.1||607.1||0
1656427920000|2022-06-28 14:52:00|607|606.6|606.7|606.4|607|606.6|606.7|606.4|11
1656427930000|2022-06-28 14:52:10|606.6||606.7||606.7||606.6||0
1656427950000|2022-06-28 14:52:30|606.8|606.5|606.8|606.4|606.8|606.5|606.8|606.4|0
1656427960000|2022-06-28 14:52:40|606.7||606.7||606.7||606.7||0
1656427970000|2022-06-28 14:52:50|606.8|606.3|606.7|606.4|606.8|606.4|606.4|606.3|1000
1656427980000|2022-06-28 14:53:00|606.6|606.2|606.3|605.9|606.6|606.2|606.3|605.9|890
1656427990000|2022-06-28 14:53:10|606.2|605.8|606.2|605.6|606.2|605.8|606.2|605.5|0
1656428000000|2022-06-28 14:53:20||605.7||605.7||605.7||605.7|0
1656428010000|2022-06-28 14:53:30|606.1|605.5|605.6|605.1|606.1|605.5|605.6|605.1|1090
1656428020000|2022-06-28 14:53:40|605.5|605|605.4|605|605.5|605.1|605.3|604.9|2051
1656428030000|2022-06-28 14:53:50|605|604.9|605.4|605|605.4|605.1|605|604.8|16801
1656428040000|2022-06-28 14:54:00|605.3|605.1|605.5|605.1|605.6|605.4|605.3|605.1|1623
1656428050000|2022-06-28 14:54:10|605.4|605|605.4|605|605.4|605.1|605|604.9|10000
1656428060000|2022-06-28 14:54:20|605.3|604.9|605.2|604.7|605.3|604.9|605.2|604.7|0
1656428070000|2022-06-28 14:54:30|605.1|604.8|605.1|604.8|605.1|604.8|605.1|604.7|0
1656428080000|2022-06-28 14:54:40|605.2|604.7|605.2|604.9|605.3|605|605.2|604.7|723
1656428100000|2022-06-28 14:55:00|605.3|605|605.6|605.2|605.8|605.4|605.3|605|2060
1656428110000|2022-06-28 14:55:10|605.7|605.3|605.8|605.3|605.8|605.3|605.4|605.2|219
1656428120000|2022-06-28 14:55:20|605.9|605.2|605.8|605.2|605.9|605.2|605.8|605.2|0
1656428130000|2022-06-28 14:55:30||605.3||605.4||605.4||605.3|0
1656428140000|2022-06-28 14:55:40|605.7|605.5|605.8|605.4|605.8|605.5|605.7|605.4|206
1656428150000|2022-06-28 14:55:50||605.5||605.5||605.5||605.5|0
1656428160000|2022-06-28 14:56:00|605.7||605.7||605.7||605.7||0
1656428170000|2022-06-28 14:56:10|605.8|605.6|605.8|605.5|605.8|605.7|605.8|605.5|157
1656428180000|2022-06-28 14:56:20|606.1|605.6|605.9|605.5|606.1|605.9|605.8|605.5|4154
1656428190000|2022-06-28 14:56:30|605.8|605.4|606.1|605.6|606.1|605.6|605.6|605.2|551
1656428200000|2022-06-28 14:56:40||605.7||605.7||605.7||605.7|0
1656428210000|2022-06-28 14:56:50|605.9|605.8|606.2|605.7|606.6|606|605.9|605.7|138
1656428220000|2022-06-28 14:57:00|606.3|605.8|606.2|605.8|606.3|605.8|606.2|605.8|0
1656428230000|2022-06-28 14:57:10|606.1|605.7|606.1|605.7|606.1|605.7|606.1|605.7|0
1656428240000|2022-06-28 14:57:20|606||606||606||606||0
1656428250000|2022-06-28 14:57:30|606.1|605.8|606.1|605.8|606.1|605.8|606.1|605.8|711
1656428260000|2022-06-28 14:57:40|606.2||606.1||606.3||606.1||0
1656428280000|2022-06-28 14:58:00|606.2|605.9|606.2|606|606.5|606.1|606.2|605.9|101
1656428290000|2022-06-28 14:58:10|606.1|605.9|606.6|606|606.6|606.1|606.1|605.8|1860
1656428300000|2022-06-28 14:58:20|606.7|606.1|606.4|606.1|606.7|606.1|606.4|606.1|0
1656428320000|2022-06-28 14:58:40|606.3||606.3||606.3||606.3||0
1656428340000|2022-06-28 14:59:00|606.4|606.2|606.4|606.3|606.4|606.3|606.4|606.1|110
1656428350000|2022-06-28 14:59:10|606.5|606.4|606.9|606.3|606.9|606.4|606.4|606.3|333
1656428360000|2022-06-28 14:59:20|606.6|606.4|606.7|606.4|606.7|606.5|606.5|606.4|605
1656428370000|2022-06-28 14:59:30|606.6|606.3|606.6|606.4|606.6|606.4|606.5|606.3|347
1656428390000|2022-06-28 14:59:50|606.7|606.5|606.7|606.5|606.8|606.5|606.7|606.5|336
1656428400000|2022-06-28 15:00:00|606.6|606.4|606.6|606.5|606.6|606.5|606.5|606.4|307
1656428420000|2022-06-28 15:00:20|606.7|606.6|606.8|606.5|607.1|606.6|606.7|606.5|801
1656428440000|2022-06-28 15:00:40||606.6||606.5||606.6||606.5|0
1656428450000|2022-06-28 15:00:50||606.6||606.6||606.6||606.6|0
1656428460000|2022-06-28 15:01:00|606.9|606.7|607.2|606.9|607.3|606.9|606.9|606.7|1569
1656428470000|2022-06-28 15:01:10|607.1||607.1||607.1||607.1||0
1656428480000|2022-06-28 15:01:20|607|606.8|606.8|606.6|607|606.8|606.8|606.6|62
1656428490000|2022-06-28 15:01:30|606.7|606.5|606.7|606.6|606.7|606.6|606.7|606.5|142
1656428500000|2022-06-28 15:01:40|606.8|606.5|606.8|606.5|606.8|606.5|606.8|606.5|21
1656428510000|2022-06-28 15:01:50|606.9|606.6|606.8|606.5|606.9|606.6|606.8|606.5|0
1656428540000|2022-06-28 15:02:20|606.6|606.6|606.8|606.6|606.8|606.6|606.6|606.6|150
1656428550000|2022-06-28 15:02:30||606.5||606.6||606.6||606.5|0
1656428560000|2022-06-28 15:02:40|606.7|606.5|606.7|606.6|606.7|606.6|606.7|606.5|0
1656428570000|2022-06-28 15:02:50|606.8|606.7|606.8|606.6|606.8|606.7|606.8|606.6|63
1656428590000|2022-06-28 15:03:10|606.7||606.7||606.7||606.7||0
1656428600000|2022-06-28 15:03:20|||||||||64
1656428610000|2022-06-28 15:03:30|606.8|606.7|607.3|607.1|607.5|607.1|606.8|606.7|1071
1656428620000|2022-06-28 15:03:40|607.2||607.3||607.3||607.2||0
1656428630000|2022-06-28 15:03:50|||||||||19
1656428670000|2022-06-28 15:04:30|607.4|607.2|607.6|607.2|607.9|607.4|607.4|607.2|1276
1656428680000|2022-06-28 15:04:40|607.5|607.1|607.5|607.1|607.5|607.1|607.5|607.1|0
1656428690000|2022-06-28 15:04:50|607.6|607.5|607.5|607.2|607.6|607.5|607.5|607.2|10000
1656428700000|2022-06-28 15:05:00|607.6|607.3|607.5|607.2|607.7|607.4|607.5|607.2|741
1656428710000|2022-06-28 15:05:10|607.4|607.1|607.2|607.1|607.4|607.1|607.2|606.9|4994
1656428720000|2022-06-28 15:05:20|607.3|607|607.2|607|607.4|607.1|607|606.9|4344
1656428730000|2022-06-28 15:05:30||606.9||606.9||606.9||606.9|0
1656428760000|2022-06-28 15:06:00|607.1|606.8|607|606.6|607.1|606.8|606.9|606.6|4119
1656428800000|2022-06-28 15:06:40|606.9|606.7|606.9|606.7|606.9|606.7|606.9|606.7|0
1656428810000|2022-06-28 15:06:50|607|606.8|607|606.8|607|606.8|607|606.8|150
1656428820000|2022-06-28 15:07:00|606.9|606.7|607|606.7|607|606.7|606.8|606.6|4120
1656428840000|2022-06-28 15:07:20||606.8||606.7||606.8||606.6|150
1656428850000|2022-06-28 15:07:30|607.1|606.8|607.2|606.9|607.5|607|607.1|606.8|4202
1656428860000|2022-06-28 15:07:40||607||606.8||607||606.8|1
1656428870000|2022-06-28 15:07:50|607.1||607.1||607.1||607.1||0
1656428880000|2022-06-28 15:08:00|607|606.7|607.1|606.8|607.1|606.8|607|606.7|0
1656428910000|2022-06-28 15:08:30|607|606.7|606.7|606.4|607|606.7|606.6|606.3|4844
1656428920000|2022-06-28 15:08:40|606.8|606.5|606.8|606.6|607|606.6|606.8|606.5|1614
1656428940000|2022-06-28 15:09:00|606.7|606.7|606.8|606.4|606.8|606.7|606.7|606.3|4818
1656428950000|2022-06-28 15:09:10|606.7||606.7||606.7||606.7||0
1656428960000|2022-06-28 15:09:20|606.6||606.6||606.6||606.6||1100
1656428970000|2022-06-28 15:09:30|606.5|606.3|606.4|606.2|606.5|606.3|606.4|606.2|0
1656428980000|2022-06-28 15:09:40|606.5|606.3|606.5|606.3|606.5|606.3|606.5|606.3|0
1656429010000|2022-06-28 15:10:10|606.4|606.2|606.3|605.9|606.4|606.2|606.2|605.9|4126
1656429020000|2022-06-28 15:10:20|606.4|606|606.5|606.2|606.5|606.2|606.2|606|60
1656429040000|2022-06-28 15:10:40|606.4|606.1|606.5|606.3|606.5|606.3|606.4|606|308
1656429060000|2022-06-28 15:11:00||606.2||606.2||606.2||606.2|0
1656429080000|2022-06-28 15:11:20|606.6|606.3|606.8|606.6|606.8|606.6|606.6|606.3|674
1656429090000|2022-06-28 15:11:30||606.5||606.5||606.5||606.5|0
1656429100000|2022-06-28 15:11:40|606.7|606.4|606.7|606.4|606.7|606.4|606.6|606.3|0
1656429110000|2022-06-28 15:11:50||606.5||606.5||606.5||606.5|0
1656429130000|2022-06-28 15:12:10|606.6|606.4|606.5|606.3|606.6|606.4|606.5|606.3|0
1656429140000|2022-06-28 15:12:20||606.2||606.2||606.2||606.2|0
1656429150000|2022-06-28 15:12:30|606.6||606.6||606.6||606.6||0
1656429170000|2022-06-28 15:12:50|606.5|606.3|606.7|606.4|606.7|606.4|606.4|606.3|904
1656429180000|2022-06-28 15:13:00|606.6||606.6||606.6||606.6||0
1656429190000|2022-06-28 15:13:10|606.5|606.3|606.5|606.2|606.5|606.3|606.5|606.2|0
1656429200000|2022-06-28 15:13:20|606.4||606.4||606.4||606.3||33
1656429210000|2022-06-28 15:13:30|606.3|606.3|606.6|606.3|606.6|606.3|606.3|606.2|8120
1656429220000|2022-06-28 15:13:40|606.5|606.4|606.7|606.4|606.8|606.5|606.5|606.4|914
1656429230000|2022-06-28 15:13:50||606.3||606.4||606.4||606.2|0
1656429240000|2022-06-28 15:14:00|606.8|606.5|607.2|606.8|607.2|606.8|606.6|606.5|4479
1656429260000|2022-06-28 15:14:20|607.1||607||607.1||607||0
1656429270000|2022-06-28 15:14:30|607.1|606.9|607.2|607|607.2|607|607.1|606.9|448
1656429280000|2022-06-28 15:14:40|607.1|606.9|607|606.8|607.1|606.9|607|606.8|934
1656429290000|2022-06-28 15:14:50|606.9|606.7|606.8|606.5|606.9|606.7|606.8|606.4|1103
1656429300000|2022-06-28 15:15:00|607|606.5|606.9|606.2|607|606.5|606.7|606|240
1656429320000|2022-06-28 15:15:20|606.7|606|606.6|605.9|606.7|606|606.6|605.9|0
1656429330000|2022-06-28 15:15:30|606.5|606|606.5|606|606.5|606|606.2|605.7|1230
1656429340000|2022-06-28 15:15:40|606.3|605.8|606.3|605.8|606.5|606|606.2|605.7|0
1656429370000|2022-06-28 15:16:10|606.5|606|606.2|605.8|606.5|606|606.2|605.8|0
1656429380000|2022-06-28 15:16:20|606.4|606|605.9|605.6|606.4|606|605.9|605.6|1111
1656429400000|2022-06-28 15:16:40|606.1|605.8|605.8|605.4|606.1|605.8|605.7|605.2|1042
1656429410000|2022-06-28 15:16:50|606|605.3|605.8|605.2|606|605.5|605.8|605.2|0
1656429420000|2022-06-28 15:17:00|606|605.3|605.7|605.2|606|605.3|605.7|605.2|0
1656429440000|2022-06-28 15:17:20|605.9|605.4|605.9|605.5|605.9|605.5|605.9|605.4|0
1656429450000|2022-06-28 15:17:30|605.7|605.3|605.5|604.9|605.8|605.5|605.5|604.9|445
1656429460000|2022-06-28 15:17:40|605.7|605.1|605.7|605.2|605.7|605.2|605.5|604.9|0
1656429500000|2022-06-28 15:18:20|605.5|605|605.5|605|605.7|605.2|605.5|605|0
1656429510000|2022-06-28 15:18:30|605.7|605.2|605.7|605.2|605.7|605.2|605.6|605.2|0
1656429550000|2022-06-28 15:19:10|605.5|605|605.5|605|605.5|605|605.5|605|0
1656429570000|2022-06-28 15:19:30|605.7|605.2|605.3|604.8|605.7|605.2|605.2|604.6|525
1656429580000|2022-06-28 15:19:40|605.1|604.9|605.3|604.8|605.3|604.9|605.1|604.6|0
1656429590000|2022-06-28 15:19:50|605.2|604.6|605.1|604.6|605.3|604.6|605.1|604.6|0
1656429600000|2022-06-28 15:20:00|605.2|604.7|604.8|604.2|605.2|604.8|604.8|604.2|3708
1656429610000|2022-06-28 15:20:10|605|604.4|605|604.5|605.2|604.7|605|604.4|985
1656429620000|2022-06-28 15:20:20|605.2|604.7|604.7|604.2|605.2|604.7|604.7|604.2|10
1656429630000|2022-06-28 15:20:30|605.1|604.5|605|604.5|605.1|604.7|604.8|604.3|1054
1656429640000|2022-06-28 15:20:40|604.8|604.3|605.2|604.6|605.2|604.6|604.8|604.3|1469
1656429650000|2022-06-28 15:20:50|604.5|604.5|604.5|604|604.5|604.5|604.5|604|2480
1656429670000|2022-06-28 15:21:10|604.3|604.2|604.3|604|604.5|604.2|604.3|604|0
1656429680000|2022-06-28 15:21:20|604.1|603.7|604.6|604.1|604.6|604.1|604.1|603.7|1193
1656429690000|2022-06-28 15:21:30|604.4|604|604.6|604|604.6|604|604.4|603.7|0
1656429720000|2022-06-28 15:22:00|604.4|603.8|604.6|604|604.6|604|604.2|603.8|739
1656429730000|2022-06-28 15:22:10|604.5|603.8|604.4|603.8|604.6|603.8|604.4|603.8|0
1656429750000|2022-06-28 15:22:30|604.6|604|604.5|604|604.6|604|604.5|604|831
1656429760000|2022-06-28 15:22:40|604.4||604.4||604.4||604.4||0
1656429790000|2022-06-28 15:23:10|604.1|603.8|604.6|604|604.6|604|604.1|603.8|1859
1656429800000|2022-06-28 15:23:20|604.5|603.8|604.6|604|604.6|604|604.3|603.8|200
1656429810000|2022-06-28 15:23:30|604.5|603.8|604.5|604|604.5|604|604.3|603.8|0
1656429830000|2022-06-28 15:23:50|604.3|603.8|604.2|603.8|604.3|603.8|604.2|603.8|13
1656429840000|2022-06-28 15:24:00|604|603.6|604.2|603.7|604.2|603.7|604|603.4|0
1656429860000|2022-06-28 15:24:20|604.1|603.5|604.3|603.8|604.3|603.8|604.1|603.5|0
1656429870000|2022-06-28 15:24:30|604.2||604.2||604.2||604.2||0
1656429880000|2022-06-28 15:24:40|604|603.4|603.8|603.4|604|603.4|603.6|603.2|1575
1656429930000|2022-06-28 15:25:30|603.5|603.3|603.3|602.9|603.5|603.3|603|602.5|13738
1656429940000|2022-06-28 15:25:40|603.8|603.3|603.6|603.1|603.8|603.3|603.5|602.9|738
1656429950000|2022-06-28 15:25:50|603.8|602.9|603.8|603.3|603.8|603.3|603.8|602.9|386
1656429960000|2022-06-28 15:26:00|604|603.4|603.6|603.1|604|603.4|603.6|603.1|0
1656429980000|2022-06-28 15:26:20||603||603.1||603.1||603|736
1656429990000|2022-06-28 15:26:30|603.4|602.9|603.2|602.7|603.6|603|603.2|602.7|0
1656430000000|2022-06-28 15:26:40|603.1|602.9|603.4|602.8|603.6|603|603.1|602.7|74
1656430010000|2022-06-28 15:26:50|603.2|603|603.2|602.8|603.2|603|603.2|602.8|0
1656430020000|2022-06-28 15:27:00|603.4|602.9|603.4|603|603.4|603|603.4|602.9|0
1656430030000|2022-06-28 15:27:10|603.2|602.8|603.2|602.8|603.4|603|603.2|602.8|985
1656430040000|2022-06-28 15:27:20|603.4|603|603.2|602.7|603.4|603|603.1|602.7|3947
1656430050000|2022-06-28 15:27:30|603.3|602.9|603.2|602.7|603.5|602.9|603.2|602.7|0
1656430060000|2022-06-28 15:27:40|603.4|602.9|603.4|602.9|603.4|602.9|603.4|602.9|934
1656430070000|2022-06-28 15:27:50|603.2|602.7|603.2|602.7|603.6|603.1|603.2|602.7|426
1656430080000|2022-06-28 15:28:00|603.4|602.9|603.1|602.6|603.4|602.9|603.1|602.5|0
1656430090000|2022-06-28 15:28:10|603.3|602.8|603.3|602.9|603.3|602.9|603.1|602.7|0
1656430100000|2022-06-28 15:28:20|603.2|602.7|603.1|602.7|603.4|602.9|603.1|602.7|0
1656430130000|2022-06-28 15:28:50|603.3|602.9|603.5|602.9|603.5|602.9|603.3|602.7|0
1656430140000|2022-06-28 15:29:00|603.3|602.8|603|602.6|603.3|602.8|603|602.6|31
1656430150000|2022-06-28 15:29:10|603.1|602.8|603.1|602.8|603.1|602.8|602.9|602.6|0
1656430160000|2022-06-28 15:29:20|602.9|602.3|602.8|602.2|602.9|602.4|602.5|602|3346
1656430170000|2022-06-28 15:29:30|602.7|602.3|602.7|602.3|602.7|602.3|602.5|602|433
1656430180000|2022-06-28 15:29:40|602.9|602.4|602.9|602.4|602.9|602.4|602.9|602.3|935
1656430190000|2022-06-28 15:29:50|602.7|602.2|602.8|602.3|602.8|602.3|602.6|602|0
1656486020000|2022-06-29 07:00:20|595.6|595.1|596.5|595|598.9|597.4|595.4|595|54244
1656486030000|2022-06-29 07:00:30|596.6|594.9|595.3|594.2|599|595.5|593.3|592|50858
1656486040000|2022-06-29 07:00:40|595.2|594.3|593.5|592.1|595.2|594.5|593.3|592|7059
1656486050000|2022-06-29 07:00:50|593.4|592|597.4|593|597.6|595.5|593.1|592|12887
1656486060000|2022-06-29 07:01:00|597.3|593.1|594.2|593|597.3|593.4|594.2|593|0
1656486080000|2022-06-29 07:01:20|594.3|593.1|594.6|593.2|594.6|593.2|594.3|593|0
1656486090000|2022-06-29 07:01:30|594.7|593.3|594.1|593.3|594.8|593.3|594|593.2|3065
1656486100000|2022-06-29 07:01:40|594|593.2|592.7|592.1|594|593.2|592.7|592|3832
1656486110000|2022-06-29 07:01:50|592.6|592|592.6|592|592.8|592.1|592.5|592|2397
1656486130000|2022-06-29 07:02:10|592.8|592.5|593.5|592.5|593.7|592.8|592.7|592.5|3748
1656486140000|2022-06-29 07:02:20|593.4|592.6|593.6|592.5|593.6|592.6|593.4|592.5|0
1656486150000|2022-06-29 07:02:30|593.7|592.6|594|592.8|594|592.8|593.7|592.5|0
1656486160000|2022-06-29 07:02:40|594.1|594|595.2|594.1|595.5|594.1|594.1|594|12555
1656486170000|2022-06-29 07:02:50|595.1|595.2|595.4|594.2|595.4|595.2|595.1|594.1|7500
1656486180000|2022-06-29 07:03:00|596.1|594.3|597|595.4|597.2|595.4|596.1|594.3|11
1656486190000|2022-06-29 07:03:10|597.2|595.5|596.9|595.5|597.5|595.6|596.6|595.4|0
1656486200000|2022-06-29 07:03:20|597||596.6||597.1||596.6||0
1656486210000|2022-06-29 07:03:30|596|595.6|597.1|596|597.4|596|596|595.6|5000
1656486220000|2022-06-29 07:03:40|597|595.9|595.8|594.6|597|595.9|595.7|594.6|4996
1656486230000|2022-06-29 07:03:50|595.7||595.8||596.1||595.5||0
1656486240000|2022-06-29 07:04:00|595.7||595.5||596||595.4||0
1656486250000|2022-06-29 07:04:10||594.7||594.6||594.7||594.6|0
1656486260000|2022-06-29 07:04:20|595.4|595|595.5|595|595.9|595|595.3|595|0
1656486270000|2022-06-29 07:04:30|596.1|595.1|595.8|594.7|596.4|595.2|595.4|594.6|5285
1656486280000|2022-06-29 07:04:40|595.9|594.9|596.5|595.3|597.6|597.5|595.9|594.9|5526
1656486290000|2022-06-29 07:04:50|596.6|595.4|597|595.6|597.1|595.6|596.6|595.4|0
1656486300000|2022-06-29 07:05:00|597.1|595.7|596.9|596.2|597.6|596.3|596.9|595.7|0
1656486320000|2022-06-29 07:05:20|596.8|596.3|597.7|596.9|597.7|596.9|596.8|596.3|592
1656486330000|2022-06-29 07:05:30|597.6|596.8|597.6|596.9|597.6|596.9|597.6|596.8|100
1656486340000|2022-06-29 07:05:40|597.7|597|597.7|597|597.7|597|597.7|597|100
1656486350000|2022-06-29 07:05:50||596.9||597||597||596.9|0
1656486360000|2022-06-29 07:06:00|597.6|596.9|597.6|596.9|597.6|596.9|597.6|596.9|0
1656486370000|2022-06-29 07:06:10|597.7|597|598|597.2|598.4|597.3|597.7|597|1206
1656486380000|2022-06-29 07:06:20|598.2|597.3|598.3|597.4|598.3|597.4|598.2|597.3|0
1656486390000|2022-06-29 07:06:30|598.7|597.5|598.5|598|598.7|598|598.4|597.5|100
1656486400000|2022-06-29 07:06:40|598.6|597.9|598.6|598.1|598.6|598.1|598.6|597.9|100
1656486410000|2022-06-29 07:06:50|598.7|598.2|598.8|598.4|598.9|598.4|598.7|598.1|399
1656486420000|2022-06-29 07:07:00|598.9|598.2|598.3|597.9|598.9|598.2|598.3|597.9|8639
1656486430000|2022-06-29 07:07:10|598.2|597.6|598|597.6|598.2|598|597.9|597.6|33380
1656486440000|2022-06-29 07:07:20|597.9|597.4|597.5|597.1|597.9|597.4|597.5|597.1|474
1656486450000|2022-06-29 07:07:30|597.4|596.9|596.6|596|597.4|596.9|596.6|596|548
1656486460000|2022-06-29 07:07:40|596.7|596.1|596.7|596.2|596.7|596.2|596.7|596.1|0
1656486470000|2022-06-29 07:07:50|596.8|596.1|597.5|596.7|597.5|596.7|596.8|596.1|2526
1656486480000|2022-06-29 07:08:00|597.4|596.6|597.2|596.5|597.4|596.7|597.2|596.5|0
1656486490000|2022-06-29 07:08:10|597.1|596.4|596.8|596.1|597.1|596.4|596.8|596.1|1642
1656486500000|2022-06-29 07:08:20|596.7|596|596.4|596|596.7|596|596.4|596|0
1656486510000|2022-06-29 07:08:30|596.5|595.8|595.3|594.8|596.5|595.8|594.9|594.3|25891
1656486520000|2022-06-29 07:08:40|595.2|594.7|594.9|594.5|595.2|594.7|594.7|594.5|4823
1656486530000|2022-06-29 07:08:50|595|594.8|594.9|594.1|595|594.8|594.8|594.1|2500
1656486540000|2022-06-29 07:09:00|595|594.9|595.5|595|595.9|595.2|595|594.7|981
1656486550000|2022-06-29 07:09:10|595.4|594.8|594.6|593.9|595.4|594.8|594.3|593.6|7113
1656486560000|2022-06-29 07:09:20|594.5|593.7|594.4|593.7|594.5|593.7|594.4|593.7|0
1656486570000|2022-06-29 07:09:30|594.3|593.8|594.7|594.2|594.7|594.2|594.3|593.8|4573
1656486580000|2022-06-29 07:09:40|594.8|594.3|594.2|593.3|594.9|594.4|594.2|593.3|1313
1656486590000|2022-06-29 07:09:50|594.4|593.4|594.7|593.8|594.7|594.2|594.4|593.4|1001
1656486600000|2022-06-29 07:10:00|594.6|593.7|594.4|593.8|594.6|593.8|593.9|593|4516
1656486610000|2022-06-29 07:10:10|594.5|593.9|595.3|594.6|595.3|594.7|594.5|593.9|977
1656486620000|2022-06-29 07:10:20|595.2|594.7|595|594.3|595.3|594.8|594.9|594.3|3620
1656486630000|2022-06-29 07:10:30|595.1|594.4|595.9|595.1|596.3|596.1|595.1|594.4|21084
1656486640000|2022-06-29 07:10:40|595.8|595|595.8|595.1|595.8|595.3|595.3|594.6|5968
1656486650000|2022-06-29 07:10:50|595.9|595|595.5|594.7|595.9|595.4|595.3|594.7|1841
1656486660000|2022-06-29 07:11:00|595.4|594.6|594.4|594|595.4|594.6|594.3|593.2|1295
1656486670000|2022-06-29 07:11:10|594.6|594.1|594.6|594|594.7|594.2|594.4|594|1998
1656486680000|2022-06-29 07:11:20|594.7||594.6||594.8||594.5||0
1656486690000|2022-06-29 07:11:30|594.7|594.1|594.5|594|595|594.5|594.5|594|777
1656486700000|2022-06-29 07:11:40|594.6|594.1|594.9|594.2|595.2|594.3|594.2|594.1|15000
1656486710000|2022-06-29 07:11:50|594.8|594.3|595|594.5|595.2|594.8|594.8|594.2|895
1656486720000|2022-06-29 07:12:00|594.9|594.4|594.2|593.6|594.9|594.6|594.2|593.6|9298
1656486730000|2022-06-29 07:12:10|594.1|593.4|594.5|593.8|594.5|593.8|593.6|593.1|2790
1656486740000|2022-06-29 07:12:20|594.4||594.4||594.4||594.4||0
1656486750000|2022-06-29 07:12:30|594.5|593.9|594.8|594.2|595.2|594.6|594.4|593.9|640
1656486760000|2022-06-29 07:12:40|594.9|594.1|594.7|594.1|594.9|594.1|594.6|594.1|0
1656486770000|2022-06-29 07:12:50|594.6|593.9|594.8|593.9|594.8|593.9|594.2|593.6|3505
1656486780000|2022-06-29 07:13:00|594.7|594|594.7|594|594.7|594|594.5|594|0
1656486800000|2022-06-29 07:13:20|594.6|594.1|594.7|594.1|594.7|594.1|594.6|594.1|0
1656486820000|2022-06-29 07:13:40|594.6|594|594.4|593.9|594.6|594|594.3|593.9|0
1656486830000|2022-06-29 07:13:50|594.3|593.7|593.2|592.8|594.3|593.7|593.2|592.3|24228
1656486840000|2022-06-29 07:14:00||592.7||592.8||592.8||592.7|0
1656486850000|2022-06-29 07:14:10|593.4|592.9|593.6|593|593.6|593.2|593.2|592.8|2480
1656486860000|2022-06-29 07:14:20|593.5|593.1|593.5|592.9|593.6|593.1|593.4|592.9|0
1656486870000|2022-06-29 07:14:30|593.6|593|592.8|592.3|593.6|593.1|592.8|592.3|1721
1656486880000|2022-06-29 07:14:40|592.7|592|593.3|592.8|593.3|592.9|592.6|592|4992
1656486890000|2022-06-29 07:14:50|593.4|592.9|593.7|593.2|593.8|593.2|593.4|592.9|319
1656486900000|2022-06-29 07:15:00|593.8|593.1|593.7|593.2|593.8|593.2|593.7|593.1|0
1656486910000|2022-06-29 07:15:10||593.1||593.1||593.1||593.1|0
1656486920000|2022-06-29 07:15:20|593.6|593.2|593.4|592.8|593.6|593.2|593.3|592.8|970
1656486930000|2022-06-29 07:15:30|593.5|592.9|593.7|593.1|594.2|593.7|593.4|592.9|2266
1656486940000|2022-06-29 07:15:40|593.8|593.2|593.3|592.8|593.8|593.2|593.3|592.8|1556
1656486950000|2022-06-29 07:15:50|593.2|592.9|593|592.5|593.3|593.1|593|592.5|5298
1656486960000|2022-06-29 07:16:00|593.1|592.6|593.8|593.3|593.8|593.3|593.1|592.6|5772
1656486970000|2022-06-29 07:16:10|593.7||593.7||593.7||593.7||0
1656486980000|2022-06-29 07:16:20|593.6|593.1|593.2|592.6|593.6|593.1|593.2|592.6|828
1656486990000|2022-06-29 07:16:30|593.3|592.7|593.2|592.6|593.3|592.7|593.2|592.6|0
1656487000000|2022-06-29 07:16:40|594.1|594|594.2|593.7|594.4|594.1|593.8|592.7|55639
1656487010000|2022-06-29 07:16:50|594.4|593.8|594.1|593.6|594.7|594.1|594.1|593.6|533
1656487020000|2022-06-29 07:17:00|594|593.5|593.6|592.9|594|593.5|593.6|592.9|1228
1656487030000|2022-06-29 07:17:10||592.7||592.7||592.7||592.7|0
1656487040000|2022-06-29 07:17:20|593.5|592.8|593.3|592.8|593.5|592.8|593.3|592.8|320
1656487050000|2022-06-29 07:17:30||592.7||592.7||592.7||592.7|0
1656487060000|2022-06-29 07:17:40|593.2||593.2||593.2||593.2||0
1656487070000|2022-06-29 07:17:50|593.1|592.5|593.5|592.7|593.5|592.9|592.4|592|4748
1656487080000|2022-06-29 07:18:00||592.9||592.7||592.9||592.7|0
1656487090000|2022-06-29 07:18:10||592.8||592.8||593||592.7|0
1656487100000|2022-06-29 07:18:20|593.7|592.9|594.2|593.6|594.3|593.6|593.7|592.9|100
1656487120000|2022-06-29 07:18:40|594.1|593.5|593.9|593.5|594.1|593.5|593.9|593.5|1478
1656487130000|2022-06-29 07:18:50|593.8|593.3|593.5|593|593.8|593.3|593.5|592.7|270
1656487140000|2022-06-29 07:19:00|593.6|592.9|593.7|593.3|593.9|593.5|593.6|592.9|962
1656487160000|2022-06-29 07:19:20|593.6|593.1|593.4|592.9|593.6|593.1|593.4|592.8|1259
1656487170000|2022-06-29 07:19:30|593.3|592.8|593.3|592.8|593.3|592.8|593.3|592.8|0
1656487190000|2022-06-29 07:19:50|593.2|592.6|593.1|592.5|593.2|592.6|592.7|592|1168
1656487200000|2022-06-29 07:20:00|592.9|592.6|592.9|592.5|592.9|592.6|592.8|592.5|916
1656487210000|2022-06-29 07:20:10|593|592.6|592.9|592.5|593.1|592.6|592.9|592.5|3000
1656487220000|2022-06-29 07:20:20|593|592.6|593.7|593.3|593.7|593.3|593|592.5|3000
1656487230000|2022-06-29 07:20:30|593.6|593.2|593.3|592.7|593.6|593.2|593.3|592.7|2592
1656487240000|2022-06-29 07:20:40|593.4|592.8|593.5|592.7|593.5|593|593.2|592.6|3075
1656487250000|2022-06-29 07:20:50|593.4|592.6|592.9|592.2|593.4|592.6|592.6|592.1|753
1656487260000|2022-06-29 07:21:00|592.8|592.3|592.5|592|592.8|592.3|592.5|592|0
1656487270000|2022-06-29 07:21:10|592.7|592.1|593.2|592.6|593.4|592.9|592.7|592.1|2612
1656487280000|2022-06-29 07:21:20|||||||||100
1656487290000|2022-06-29 07:21:30|593.1|592.5|592.9|592.5|593.1|592.5|592.9|592.5|389
1656487300000|2022-06-29 07:21:40|592.8|592.6|593.1|592.4|593.4|592.8|592.7|592.4|2876
1656487310000|2022-06-29 07:21:50|593|592.3|592.7|592.1|593|592.3|592.7|592.1|23
1656487320000|2022-06-29 07:22:00|592.6|592|592.2|591.6|592.6|592|592.2|591.6|11883
1656487330000|2022-06-29 07:22:10|592.6|591.5|592.4|591.9|592.6|592.1|592.2|591.5|11003
1656487340000|2022-06-29 07:22:20|592.6|592|592.7|592|592.8|592.2|592.6|592|0
1656487350000|2022-06-29 07:22:30|592.6|592.1|592.8|592.4|593|592.4|592.6|592.1|1862
1656487360000|2022-06-29 07:22:40|592.7|592.3|593.1|592.6|593.1|592.6|592.7|592.3|1632
1656487370000|2022-06-29 07:22:50|593.2|592.5|593|592.5|593.3|592.5|593|592.5|0
1656487380000|2022-06-29 07:23:00|592.9|592.4|592.9|592.4|592.9|592.4|592.7|592.3|1016
1656487390000|2022-06-29 07:23:10|592.8|592.3|592.4|592|592.8|592.3|592.4|592|528
1656487400000|2022-06-29 07:23:20|592.3|592.1|592.7|592.2|592.7|592.4|592.3|592.1|11424
1656487410000|2022-06-29 07:23:30|592.8|592.3|593|592.7|593|592.7|592.8|592.3|11
1656487420000|2022-06-29 07:23:40|593.1|592.8|593.3|592.8|593.6|592.9|593.1|592.7|200
1656487440000|2022-06-29 07:24:00|593.2|592.9|593.2|592.8|593.2|592.9|593.2|592.8|0
1656487450000|2022-06-29 07:24:10|593.4|592.9|593.7|593.2|593.7|593.3|593.4|592.9|321
1656487460000|2022-06-29 07:24:20|593.8|593.3|594.2|593.6|594.3|593.7|593.8|593.3|668
1656487470000|2022-06-29 07:24:30||593.5||593.6||593.6||593.5|0
1656487480000|2022-06-29 07:24:40|594.4|593.7|594.8|594.1|594.9|594.1|594.4|593.7|0
1656487490000|2022-06-29 07:24:50||594.2||594.2||594.2||594.2|0
1656487500000|2022-06-29 07:25:00|594.7|594.1|594.7|594.1|594.7|594.1|594.7|594.1|50
1656487510000|2022-06-29 07:25:10|594.8|594.2|594.9|594.3|595.1|594.4|594.8|594.2|4606
1656487520000|2022-06-29 07:25:20|594.8|594.2|594.8|594.2|594.8|594.2|594.8|594.2|0
1656487530000|2022-06-29 07:25:30||594.3||594.3||594.3||594.3|0
1656487540000|2022-06-29 07:25:40|594.7|594.2|594.5|594.1|594.7|594.2|594.4|594|3639
1656487550000|2022-06-29 07:25:50|594.6|594|594.9|594.4|594.9|594.5|594.6|594|849
1656487560000|2022-06-29 07:26:00|594.8|594.3|594.8|594.3|594.8|594.4|594.8|594.3|0
1656487570000|2022-06-29 07:26:10|594.7|594.4|594.8|594.3|594.8|594.4|594.7|594.3|662
1656487580000|2022-06-29 07:26:20|594.7|594.4|594.7|594.3|594.7|594.4|594.7|594.3|0
1656487590000|2022-06-29 07:26:30|594.8|594.4|594.9|594.4|594.9|594.4|594.8|594.4|407
1656487610000|2022-06-29 07:26:50|594.8|594.3|594.5|594|594.8|594.3|594.4|594|1419
1656487620000|2022-06-29 07:27:00|594.6|594.1|594.6|594.1|594.6|594.1|594.6|594.1|174
1656487630000|2022-06-29 07:27:10|594.7|594.2|595.2|594.6|595.4|594.7|594.7|594.2|576
1656487640000|2022-06-29 07:27:20|595.1||594.9||595.1||594.7||2262
1656487650000|2022-06-29 07:27:30|594.8|594.4|594.6|594.1|594.9|594.4|594.6|594.1|225
1656487670000|2022-06-29 07:27:50|594.7|594.2|594.9|594.3|594.9|594.3|594.7|594.2|273
1656487680000|2022-06-29 07:28:00|595.1|594.4|595.2|594.6|595.2|594.7|595.1|594.4|167
1656487690000|2022-06-29 07:28:10|595.1|594.7|595.6|595.3|596.3|595.8|595|594.7|16465
1656487700000|2022-06-29 07:28:20|595.5|595.2|595.6|595.1|595.8|595.3|595.4|595|2438
1656487710000|2022-06-29 07:28:30|595.5||595.5||595.5||595.5||0
1656487730000|2022-06-29 07:28:50|595.7|595.6|595.5|595.1|595.7|595.6|595.5|595.1|3200
1656487740000|2022-06-29 07:29:00|595.4|595|595.1|594.6|595.4|595|595.1|594.6|1354
1656487750000|2022-06-29 07:29:10|595|594.4|594.4|594|595|594.5|594.4|594|1572
1656487760000|2022-06-29 07:29:20|594.3||594.3||594.3||594.3||0
1656487770000|2022-06-29 07:29:30|594.2|593.8|593.7|593.4|594.2|593.8|593.7|593.4|14855
1656487780000|2022-06-29 07:29:40|593.8||593.9||593.9||593.8||0
1656487790000|2022-06-29 07:29:50|594.1|593.5|593.8|593.5|594.3|593.8|593.8|593.5|1173
1656487800000|2022-06-29 07:30:00|593.7|593.4|593.2|592.8|593.8|593.4|593.2|592.7|1530
1656487810000|2022-06-29 07:30:10|593.1|592.7|591.5|590.7|593.1|592.7|591.5|590.6|7435
1656487820000|2022-06-29 07:30:20|591.4|590.6|591.4|590.9|591.5|591.2|591.2|590.5|4058
1656487830000|2022-06-29 07:30:30|591.5|591|591.6|591|591.6|591.4|591.3|590.9|2708
1656487840000|2022-06-29 07:30:40|591.7|591.1|591.6|591|591.7|591.3|591.6|591|244
1656487850000|2022-06-29 07:30:50|591.5||591.5||591.5||591.4||346
1656487860000|2022-06-29 07:31:00|591.4|590.9|591|590.4|591.4|590.9|591|590.4|854
1656487870000|2022-06-29 07:31:10|591.1|590.5|591.2|590.8|591.3|591.1|591.1|590.5|5597
1656487880000|2022-06-29 07:31:20|591.3|590.7|591.5|591|591.5|591.1|591.3|590.7|675
1656487900000|2022-06-29 07:31:40|591.4|590.9|591.3|590.8|591.4|590.9|591.2|590.6|1049
1656487910000|2022-06-29 07:31:50|591.2|590.7|591.1|590.7|591.2|590.7|590.9|590.7|345
1656487930000|2022-06-29 07:32:10|591.4|590.8|591.1|590.7|591.6|591|591.1|590.7|5000
1656487940000|2022-06-29 07:32:20|591|590.6|590.7|590.1|591|590.6|590.7|590.1|692
1656487950000|2022-06-29 07:32:30|590.8|590.2|591.5|590.9|591.5|591|590.8|590.2|2025
1656487960000|2022-06-29 07:32:40|591.6|591|592.2|591.6|592.4|591.6|591.5|591|130
1656487970000|2022-06-29 07:32:50|592.1|591.5|592.1|591.5|592.1|591.6|592.1|591.5|0
1656487980000|2022-06-29 07:33:00|592|591.6|592.4|591.9|592.4|591.9|592|591.6|407
1656487990000|2022-06-29 07:33:10|592.5|592.1|592.5|592|593.5|592.7|592.3|591.9|14940
1656488000000|2022-06-29 07:33:20|592.4|591.8|591.6|590.9|592.4|591.8|591.6|590.8|3193
1656488010000|2022-06-29 07:33:30|591.7|591|591.7|590.9|591.7|591|591.7|590.9|0
1656488020000|2022-06-29 07:33:40|591.5|590.8|591.5|590.8|591.5|590.8|591.5|590.8|0
1656488030000|2022-06-29 07:33:50||590.9||590.8||590.9||590.8|0
1656488040000|2022-06-29 07:34:00|591.4|590.9|591.3|591|591.5|591|591.3|590.9|0
1656488050000|2022-06-29 07:34:10|591.5|591.1|591.8|591.1|591.9|591.2|591.5|591|1305
1656488060000|2022-06-29 07:34:20|591.7||591.5||591.7||591.5||450
1656488070000|2022-06-29 07:34:30|591.7|591.2|591.9|591.4|592.2|591.7|591.7|591.2|728
1656488080000|2022-06-29 07:34:40|591.8|591.3|591.7|591.2|591.8|591.3|591.7|591|733
1656488090000|2022-06-29 07:34:50||591.1||591.1||591.1||591.1|0
1656488100000|2022-06-29 07:35:00|591.6|591|591.7|591.3|591.7|591.3|591.4|591|1196
1656488110000|2022-06-29 07:35:10|591.6|591.2|591.6|591.3|591.6|591.5|591.6|591.1|401
1656488120000|2022-06-29 07:35:20|591.7|591.4|591.7|591.3|591.7|591.4|591.7|591.3|23
1656488130000|2022-06-29 07:35:30|592|591.4|592.6|591.9|592.7|592.1|592|591.4|440
1656488140000|2022-06-29 07:35:40|592.7|592|592.8|592.1|592.8|592.2|592.7|592|0
1656488150000|2022-06-29 07:35:50|592.7|591.9|591.3|590.5|592.7|591.9|591.3|590.5|16881
1656488160000|2022-06-29 07:36:00|591.2|590.4|591|590.6|591.2|590.6|590.6|590.2|1480
1656488170000|2022-06-29 07:36:10|590.9|590.5|590.9|590.4|590.9|590.5|590.9|590.4|0
1656488180000|2022-06-29 07:36:20|590.8|590.3|590.9|590.4|590.9|590.4|590.7|590.2|701
1656488190000|2022-06-29 07:36:30|591.1|590.5|591.1|590.6|591.1|590.8|590.8|590.2|1900
1656488200000|2022-06-29 07:36:40|591|590.7|591|590.3|591|590.7|590.9|590.3|1330
1656488210000|2022-06-29 07:36:50|590.9|590.4|589.4|588.9|590.9|590.4|588|587.9|111708
1656488220000|2022-06-29 07:37:00|589.5|589|588.9|588.2|590|589.5|588.7|588.1|12469
1656488230000|2022-06-29 07:37:10|589|588.3|589.3|588.9|589.8|589.3|588.9|588.3|2986
1656488240000|2022-06-29 07:37:20|589.2|588.6|589.7|589.2|589.7|589.3|589.1|588.5|5244
1656488250000|2022-06-29 07:37:30||589.3||589.3||589.3||589.3|0
1656488260000|2022-06-29 07:37:40||589.2||589.3||589.3||589.2|0
1656488280000|2022-06-29 07:38:00||589.4||589.3||589.4||589.3|0
1656488290000|2022-06-29 07:38:10|589.8|589.4|589.2|588.8|590.2|589.7|589.1|588.8|9286
1656488300000|2022-06-29 07:38:20|589.3|588.6|588.9|588.3|589.3|588.6|588.9|588.1|9541
1656488310000|2022-06-29 07:38:30|588.8||588.8||588.8||588.7||0
1656488320000|2022-06-29 07:38:40|588.7|588.4|588.9|588.5|589.2|588.9|588.7|587.9|14317
1656488330000|2022-06-29 07:38:50|588.8|588.4|588.7|588.1|588.9|588.4|588.4|587.8|3289
1656488340000|2022-06-29 07:39:00|588.4|588.2|588.5|588|588.7|588.4|588.4|588|8391
1656488350000|2022-06-29 07:39:10|588.4|587.8|588.1|587.6|588.4|588.1|588|587.5|320
1656488360000|2022-06-29 07:39:20|588.2|587.7|588.3|587.7|588.3|587.7|588.2|587.6|200
1656488380000|2022-06-29 07:39:40|588.2|587.6|588.2|587.6|588.2|587.6|588.1|587.6|0
1656488390000|2022-06-29 07:39:50|588.1||588.1||588.1||588||0
1656488400000|2022-06-29 07:40:00|588.2||588.2||588.2||588||0
1656488410000|2022-06-29 07:40:10|588.1|587.7|588|587.6|588.1|587.9|587.9|587.6|1856
1656488420000|2022-06-29 07:40:20|587.9|587.3|587.6|586.9|587.9|587.5|587.5|586.9|5214
1656488430000|2022-06-29 07:40:30||587||587.1||587.1||587|0
1656488440000|2022-06-29 07:40:40|587.8|587.2|587.9|587.4|587.9|587.5|587.8|587.2|12
1656488450000|2022-06-29 07:40:50|588.1|587.5|587.9|587.3|588.2|587.7|587.8|587.3|2697
1656488460000|2022-06-29 07:41:00|587.8||587.9||587.9||587.8||0
1656488470000|2022-06-29 07:41:10|587.8|587.4|587|586.6|587.8|587.4|586.9|586.6|2528
1656488480000|2022-06-29 07:41:20||586.7||586.6||586.7||586.6|350
1656488490000|2022-06-29 07:41:30||586.7||586.7||586.7||586.7|0
1656488500000|2022-06-29 07:41:40|587.4|587.3|588|587.4|588.2|587.4|587.4|586.8|16300
1656488510000|2022-06-29 07:41:50|588.2|587.5|588.1|587.6|588.5|588|587.4|587.3|11733
1656488520000|2022-06-29 07:42:00|588.2|587.5|588.3|587.6|588.3|587.6|588.2|587.5|0
1656488530000|2022-06-29 07:42:10|588.2|587.7|588.5|588.1|588.6|588.1|588.2|587.7|0
1656488540000|2022-06-29 07:42:20|588.6|588.2|588.8|588.3|589|588.4|588.6|588.2|407
1656488550000|2022-06-29 07:42:30|588.9|588.4|588.8|588.3|588.9|588.4|588.8|588.3|0
1656488560000|2022-06-29 07:42:40|588.7||588.8||588.8||588.7||0
1656488580000|2022-06-29 07:43:00|588.7|588.2|588.2|587.7|588.7|588.2|588.2|587.6|10236
1656488590000|2022-06-29 07:43:10|588.1|587.6|588|587.6|588.2|587.6|588|587.6|866
1656488600000|2022-06-29 07:43:20|588.1|587.7|587.3|586.7|588.3|588|587.3|586.6|14904
1656488610000|2022-06-29 07:43:30|587.4|586.8|588.3|587.6|588.3|587.7|587.4|586.8|2702
1656488620000|2022-06-29 07:43:40|588.2|587.7|588.2|587.7|588.4|587.7|588.1|587.7|0
1656488630000|2022-06-29 07:43:50|588.3|587.8|588.5|587.9|588.7|588.1|588.3|587.8|0
1656488640000|2022-06-29 07:44:00|588.6|588|588.4|587.9|588.6|588.1|588.4|587.9|1173
1656488650000|2022-06-29 07:44:10|588.2||588.2||588.2||588.2||0
1656488660000|2022-06-29 07:44:20|588.3|588|588.2|588|588.4|588.1|588.2|587.9|3217
1656488670000|2022-06-29 07:44:30|588.1|587.9|588.2|587.9|588.2|588|588.1|587.9|640
1656488680000|2022-06-29 07:44:40|588.3|588|588.2|587.9|588.3|588|588.2|587.9|1100
1656488690000|2022-06-29 07:44:50|588.1|587.8|588|587.6|588.1|587.8|588|587.6|1417
1656488700000|2022-06-29 07:45:00|587.9|587.5|586.8|586.4|587.9|587.5|586.6|586.4|5261
1656488720000|2022-06-29 07:45:20|586.3|586.2|586.6|586.1|586.8|586.3|586.3|586.1|24008
1656488730000|2022-06-29 07:45:30|586.7|586.2|586.9|586.4|587.3|586.5|586.7|586.2|2665
1656488740000|2022-06-29 07:45:40|587|586.5|587|586.6|587|586.6|587|586.5|0
1656488750000|2022-06-29 07:45:50|587.1|586.5|587.1|586.7|587.6|587.1|587|586.5|4117
1656488760000|2022-06-29 07:46:00|587|586.4|586.7|586.1|587|586.4|586.7|586|1869
1656488770000|2022-06-29 07:46:10|586.6|586|586.6|586|587.1|587|586.5|586|12547
1656488780000|2022-06-29 07:46:20|586.7|586.1|586.7|586.2|586.7|586.2|586.7|586.1|0
1656488790000|2022-06-29 07:46:30||586.1||586.1||586.1||586.1|0
1656488810000|2022-06-29 07:46:50|586.8|586.2|586.7|586.2|586.9|586.3|586.7|586.2|0
1656488820000|2022-06-29 07:47:00|586.6|586.4|586.6|586.4|586.8|586.4|586.6|586.4|0
1656488840000|2022-06-29 07:47:20|586.5|586.2|586.4|586|586.5|586.2|586.4|586|4183
1656488850000|2022-06-29 07:47:30|586.3|586.1|586.3|586.1|586.5|586.1|586.3|586.1|1403
1656488860000|2022-06-29 07:47:40|586.2|586|586.2|585.7|586.2|586|585.5|585|31549
1656488870000|2022-06-29 07:47:50|586.1|585.5|585.5|585|586.1|585.5|585.5|585|10357
1656488880000|2022-06-29 07:48:00||585.1||585.1||585.1||585.1|0
1656488900000|2022-06-29 07:48:20|585.4|585|585.4|585|585.4|585|585.3|585|907
1656488910000|2022-06-29 07:48:30|585.8|585.1|585.4|585|585.8|585.2|585.3|585|12351
1656488930000|2022-06-29 07:48:50|585.3|584.8|584.9|584.4|585.3|584.9|584.8|584.3|69161
1656488940000|2022-06-29 07:49:00|584.8|584.2|584.8|584.4|584.8|584.4|584.8|584.2|1
1656488950000|2022-06-29 07:49:10|584.9|584.5|585|584.6|585.1|584.6|584.9|584.5|3529
1656488960000|2022-06-29 07:49:20|585.1|584.7|585|584.5|585.4|584.9|585|584.3|2501
1656488970000|2022-06-29 07:49:30|584.9|584.6|585.2|584.6|585.3|584.8|584.8|584.5|1636
1656488980000|2022-06-29 07:49:40|585.1|584.7|585.2|584.9|585.4|585|585.1|584.7|6347
1656488990000|2022-06-29 07:49:50|585.4|585|585.3|584.9|585.4|585|585.3|584.9|1090
1656489030000|2022-06-29 07:50:30|585.4|585|585.6|585.2|585.8|585.4|585.4|585|2691
1656489040000|2022-06-29 07:50:40|585.4|585.1|585.4|585.1|585.4|585.1|585.4|585.1|0
1656489050000|2022-06-29 07:50:50|585.6|585.2|585.5|585.1|585.7|585.3|585.5|585.1|9
1656489060000|2022-06-29 07:51:00|585.4|585|585.2|584.9|585.4|585|585.2|584.9|2275
1656489070000|2022-06-29 07:51:10||585||585||585||585|0
1656489080000|2022-06-29 07:51:20|585.4|585.1|585.5|585.1|585.5|585.1|585.3|585|548
1656489090000|2022-06-29 07:51:30|585.4|585|585.4|585.1|585.5|585.1|585.4|585|1742
1656489120000|2022-06-29 07:52:00|585.5|585.4|585.3|585|585.5|585.4|585.1|584.9|14824
1656489140000|2022-06-29 07:52:20|585.4|585.3|585.6|585.1|585.6|585.3|585.4|585|2000
1656489150000|2022-06-29 07:52:30|585.5||585.5||585.5||585.5||0
1656489160000|2022-06-29 07:52:40|585.6|585.2|585|584.7|585.6|585.2|585|584.7|14328
1656489170000|2022-06-29 07:52:50|584.9|584.6|584.8|584.2|584.9|584.6|584.7|584.2|1174
1656489180000|2022-06-29 07:53:00|584.7|584.3|584.6|584.1|584.7|584.3|584.4|584|700
1656489190000|2022-06-29 07:53:10||584.2||584.2||584.2||584.2|0
1656489200000|2022-06-29 07:53:20|584.7|584.3|584.7|584.3|585.1|585|584.7|584.3|7470
1656489210000|2022-06-29 07:53:30|585|584.4|584.8|584.4|585|584.5|584.6|584.2|6116
1656489220000|2022-06-29 07:53:40|584.7|584.3|584.5|584.3|584.7|584.3|584.5|584.2|160
1656489230000|2022-06-29 07:53:50|584.6||584.8||584.8||584.6||0
1656489240000|2022-06-29 07:54:00|584.6||584.6||584.6||584.6||0
1656489260000|2022-06-29 07:54:20|584.5|584.2|584.6|584.2|584.6|584.2|584.5|584.2|500
1656489270000|2022-06-29 07:54:30|584.5|584.1|584.3|584|584.5|584.1|584.3|584|354
1656489280000|2022-06-29 07:54:40|584.2|583.9|583.9|583.6|584.2|583.9|583.9|583.4|3042
1656489290000|2022-06-29 07:54:50|584|583.7|584|583.6|584.2|583.7|584|583.6|176
1656489300000|2022-06-29 07:55:00||583.7||583.7||583.7||583.7|0
1656489330000|2022-06-29 07:55:30|583.9||584||584||583.9||0
1656489350000|2022-06-29 07:55:50|||||||||30
1656489370000|2022-06-29 07:56:10|583.9||583.9||584||583.9||6
1656489380000|2022-06-29 07:56:20|583.8||584||584||583.8||0
1656489400000|2022-06-29 07:56:40|584.1|583.8|583.9|583.7|584.1|583.9|583.9|583.7|1524
1656489410000|2022-06-29 07:56:50|584||583.9||584.1||583.9||6
1656489420000|2022-06-29 07:57:00|584||584||584||584||0
1656489430000|2022-06-29 07:57:10|583.9||584||584||583.9||0
1656489440000|2022-06-29 07:57:20|584.1|583.8|584.2|583.8|584.3|584.2|584.1|583.8|1619
1656489450000|2022-06-29 07:57:30|584.1||584.1||584.2||584.1||0
1656489460000|2022-06-29 07:57:40|584.2||584.1||584.2||584||989
1656489470000|2022-06-29 07:57:50|584.2||584.2||584.2||584.2||0
1656489480000|2022-06-29 07:58:00|584.1|583.6|584|583.7|584.1|583.7|583.9|583.6|154
1656489490000|2022-06-29 07:58:10|583.9||583.9||583.9||583.9||0
1656489500000|2022-06-29 07:58:20|583.8|583.6|583.6|583.1|583.8|583.6|583.4|583.1|3307
1656489510000|2022-06-29 07:58:30|583.5|583.2|583.6|583.2|584.1|583.5|583.4|583.1|14922
1656489520000|2022-06-29 07:58:40|583.5|583.1|583.4|582.8|583.5|583.1|583|582.7|11876
1656489530000|2022-06-29 07:58:50|583.2|582.7|583.2|582.7|583.2|582.7|583.2|582.7|0
1656489540000|2022-06-29 07:59:00|583.1|582.8|582.9|582.6|583.1|582.9|582.9|582.6|115
1656489550000|2022-06-29 07:59:10|583|582.7|583.5|583|583.6|583|583|582.7|5959
1656489560000|2022-06-29 07:59:20|583.4|582.9|583.4|582.9|583.4|582.9|583.4|582.9|0
1656489580000|2022-06-29 07:59:40||583||583||583||583|0
1656489590000|2022-06-29 07:59:50|583.5|583.1|584|583.8|584.2|583.8|583.5|583.1|1632
1656489600000|2022-06-29 08:00:00|584.1|583.9|583.5|583.2|584.4|583.9|583.5|583.2|549
1656489610000|2022-06-29 08:00:10|583.7|583.3|583.4|582.8|583.7|583.4|583.3|582.8|2932
1656489620000|2022-06-29 08:00:20|583.3|582.9|583|582.4|583.3|582.9|583|582.4|1629
1656489630000|2022-06-29 08:00:30|583.1|582.5|583.2|582.7|583.2|582.7|583.1|582.5|0
1656489640000|2022-06-29 08:00:40||582.8||582.8||582.8||582.8|0
1656489660000|2022-06-29 08:01:00|583.4|583.2|583.2|582.8|583.6|583.2|583.2|582.7|7000
1656489670000|2022-06-29 08:01:10|583.1|582.9|583.6|583|583.6|583|583|582.9|708
1656489690000|2022-06-29 08:01:30|583.5|582.9|583.4|582.9|583.5|582.9|583.4|582.9|379
1656489700000|2022-06-29 08:01:40|583.5|583|583.6|583|583.6|583|583.5|583|0
1656489710000|2022-06-29 08:01:50||582.9||582.9||582.9||582.9|0
1656489720000|2022-06-29 08:02:00|583.5|583|583.2|582.9|583.5|583.1|583.2|582.9|0
1656489750000|2022-06-29 08:02:30|583.4|583.2|583.5|583.2|583.5|583.2|583.4|583.2|431
1656489760000|2022-06-29 08:02:40|583.6|583.3|584.4|584|584.6|584|583.6|583.3|0
1656489770000|2022-06-29 08:02:50||583.9||584||584.1||583.9|0
1656489780000|2022-06-29 08:03:00||583.9||583.9||583.9||583.9|0
1656489790000|2022-06-29 08:03:10||584||584||584.1||583.9|0
1656489800000|2022-06-29 08:03:20|584.7|583.9|584.6|584|584.7|584.5|584.6|583.9|5000
1656489810000|2022-06-29 08:03:30|584.8|584.1|585.8|585.1|585.8|585.1|584.8|584|0
1656489820000|2022-06-29 08:03:40|585.7|585|585.7|585|585.7|585|585.7|585|382
1656489830000|2022-06-29 08:03:50|585.4|584.8|585.2|584.6|585.4|584.8|585.2|584.6|4223
1656489840000|2022-06-29 08:04:00|585.3|584.7|585.7|585.2|585.7|585.2|585.3|584.7|732
1656489850000|2022-06-29 08:04:10|585.6|585.1|585.7|585.1|585.7|585.1|585.5|585.1|0
1656489860000|2022-06-29 08:04:20|585.8|585.2|585.8|585.3|585.8|585.4|585.8|585.2|0
1656489890000|2022-06-29 08:04:50|586|585.4|585.9|585.4|586|585.5|585.9|585.4|0
1656489900000|2022-06-29 08:05:00|585.8||585.7||585.8||585.7||0
1656489910000|2022-06-29 08:05:10||585.5||585.5||585.5||585.5|0
1656489920000|2022-06-29 08:05:20|585.6|585.4|585.5|585.3|585.7|585.4|585.5|585.1|2663
1656489940000|2022-06-29 08:05:40|||||||||60
1656489950000|2022-06-29 08:05:50|585.7|585.4|586.4|585.8|586.5|585.8|585.7|585.4|1568
1656489960000|2022-06-29 08:06:00|586.3||586.4||586.4||586.3||0
1656489970000|2022-06-29 08:06:10|586.3|585.9|586|585.6|586.3|585.9|586|585.5|2219
1656490000000|2022-06-29 08:06:40|586.1|585.8|585.8|585.6|586.2|585.8|585.8|585.6|11100
1656490020000|2022-06-29 08:07:00|586|585.7|586.3|585.6|586.4|585.8|586|585.6|654
1656490030000|2022-06-29 08:07:10||585.7||585.7||585.7||585.7|0
1656490040000|2022-06-29 08:07:20|586.4|586|586.4|586|586.4|586|586.4|586|0
1656490050000|2022-06-29 08:07:30|586.3|586.3|586.3|586|586.3|586.3|586.3|586|1108
1656490060000|2022-06-29 08:07:40|586.2|585.9|586.1|585.9|586.2|585.9|586.1|585.9|1212
1656490070000|2022-06-29 08:07:50|586|585.7|585.4|585|586|585.8|585.4|585|11607
1656490080000|2022-06-29 08:08:00|585.6|585.1|585.6|585.2|585.9|585.4|585.6|585|154
1656490090000|2022-06-29 08:08:10|585.5|585|585.2|585|585.6|585.5|585.2|585|2587
1656490100000|2022-06-29 08:08:20|585.1|584.8|585|584.5|585.1|584.8|585|584.5|1775
1656490110000|2022-06-29 08:08:30|585.1|584.6|585.3|584.7|585.3|584.8|585.1|584.6|257
1656490120000|2022-06-29 08:08:40|585.2|584.6|585|584.6|585.2|584.6|585|584.6|0
1656490140000|2022-06-29 08:09:00|585.1|584.8|585.2|584.8|585.3|584.8|585.1|584.8|0
1656490170000|2022-06-29 08:09:30||584.9||584.8||585||584.8|0
1656490180000|2022-06-29 08:09:40|585.3||585.3||585.3||585.3||0
1656490190000|2022-06-29 08:09:50||584.9||584.8||584.9||584.8|0
1656490200000|2022-06-29 08:10:00||584.9||584.8||585||584.8|0
1656490220000|2022-06-29 08:10:20||584.9||584.9||584.9||584.9|0
1656490230000|2022-06-29 08:10:30|585.2|585|585.3|585|585.3|585|585.2|585|250
1656490240000|2022-06-29 08:10:40||584.9||584.8||584.9||584.8|0
1656490250000|2022-06-29 08:10:50||584.9||584.9||584.9||584.9|0
1656490260000|2022-06-29 08:11:00||584.8||584.8||584.8||584.8|0
1656490270000|2022-06-29 08:11:10||585||585||585||585|0
1656490280000|2022-06-29 08:11:20||585.1||585||585.1||585|0
1656490300000|2022-06-29 08:11:40|585.5|585.1|586|585.5|586.1|585.5|585.5|585.1|1224
1656490330000|2022-06-29 08:12:10||585.4||585.4||585.4||585.4|0
1656490340000|2022-06-29 08:12:20|585.9||585.8||585.9||585.7||338
1656490350000|2022-06-29 08:12:30|585.9||586||586||585.9||0
1656490360000|2022-06-29 08:12:40|585.9||585.9||585.9||585.9||0
1656490370000|2022-06-29 08:12:50|586||585.8||586||585.8||0
1656490380000|2022-06-29 08:13:00|585.7|585.2|585.4|585.1|585.8|585.2|585.4|585|4158
1656490390000|2022-06-29 08:13:10|585.6|585.2|585.6|585.3|585.8|585.3|585.6|585.2|100
1656490400000|2022-06-29 08:13:20||585.2||585.2||585.2||585.2|0
1656490410000|2022-06-29 08:13:30||585.1||585.1||585.1||585.1|0
1656490420000|2022-06-29 08:13:40|585.5||585.5||585.5||585.5||0
1656490440000|2022-06-29 08:14:00||585.3||585.3||585.3||585.3|0
1656490450000|2022-06-29 08:14:10|585.4|585.1|585.5|585.1|585.5|585.1|585.4|585.1|15618
1656490470000|2022-06-29 08:14:30|585.6|585.5|584.8|584.4|585.6|585.5|584.8|584.4|32131
1656490490000|2022-06-29 08:14:50|584.7|584.3|584.4|584|584.7|584.3|584.4|584|2069
1656490500000|2022-06-29 08:15:00|584.3|584.1|584.3|584|584.3|584.1|584.3|584|0
1656490520000|2022-06-29 08:15:20|584.2|583.7|584|583.5|584.2|583.7|584|583.5|2921
1656490530000|2022-06-29 08:15:30|583.9|583.3|583.8|583.3|583.9|583.3|583.8|583.3|915
1656490540000|2022-06-29 08:15:40|583.9|583.4|583.7|583.2|584|583.6|583.7|583.2|635
1656490550000|2022-06-29 08:15:50|583.8|583.3|583.7|583.5|583.8|583.7|583.7|583.3|1198
1656490560000|2022-06-29 08:16:00|583.8|583.6|584|583.5|584|583.8|583.8|583.5|400
1656490580000|2022-06-29 08:16:20|583.9|583.6|583.8|583.5|584|583.6|583.8|583.5|863
1656490590000|2022-06-29 08:16:30|583.7|583.3|583.6|583.2|583.7|583.3|583.6|583.2|2206
1656490600000|2022-06-29 08:16:40|583.7|583.1|583.7|583.2|583.7|583.2|583.7|583.1|323
1656490620000|2022-06-29 08:17:00|583.6|583.1|583.6|583.1|583.6|583.1|583.6|583.1|0
1656490630000|2022-06-29 08:17:10|583.7|583.2|583.7|583.2|583.7|583.2|583.7|583.2|200
1656490650000|2022-06-29 08:17:30|583.6|583.1|583.6|583.1|583.6|583.2|583.6|583.1|0
1656490680000|2022-06-29 08:18:00|583.7||583.7||583.7||583.7||0
1656490710000|2022-06-29 08:18:30|583.8|583.2|583.6|583.4|583.8|583.7|583.6|583.2|5000
1656490720000|2022-06-29 08:18:40||583.3||583.2||583.3||583.2|407
1656490730000|2022-06-29 08:18:50||583.3||583.3||583.3||583.2|0
1656490740000|2022-06-29 08:19:00||583.4||583.4||583.4||583.4|0
1656490750000|2022-06-29 08:19:10|583.8|583.5|583.8|583.4|583.8|583.5|583.8|583.4|699
1656490800000|2022-06-29 08:20:00|583.7|583.3|583.7|583.4|583.7|583.4|583.6|583.3|210
1656490810000|2022-06-29 08:20:10|583.6|583.3|583.6|583.3|583.6|583.3|583.6|583.3|9
1656490820000|2022-06-29 08:20:20|583.5|583.1|583.5|583.3|583.8|583.6|583.5|583.1|3783
1656490830000|2022-06-29 08:20:30||583.2||583.2||583.2||583.2|0
1656490840000|2022-06-29 08:20:40|583.7|583.5|583.5|583.2|583.8|583.5|583.5|583.2|362
1656490850000|2022-06-29 08:20:50|583.6|583.3|583.6|583.2|583.6|583.4|583.4|583.2|3089
1656490860000|2022-06-29 08:21:00||583.3||583.3||583.3||583.3|0
1656490890000|2022-06-29 08:21:30||583.4||583.3||583.4||583.3|0
1656490920000|2022-06-29 08:22:00|583.5|583.2|583.4|583.2|583.5|583.2|583.4|583.2|371
1656490930000|2022-06-29 08:22:10|583.6|583.3|583.6|583.2|583.6|583.3|583.6|583.2|470
1656490940000|2022-06-29 08:22:20|583.4|583.3|583.4|583.2|583.4|583.3|583.4|583.2|0
1656490950000|2022-06-29 08:22:30|583.2|583.1|583.2|583.1|583.2|583.1|583.2|583.1|1475
1656490960000|2022-06-29 08:22:40|583.4||583.4||583.4||583.4||24
1656490980000|2022-06-29 08:23:00|583.3|583|582.8|582.6|583.3|583|582.7|582.5|36069
1656490990000|2022-06-29 08:23:10||582.5||582.5||582.5||582.5|0
1656491000000|2022-06-29 08:23:20|582.7|582.4|583|582.7|583|582.8|582.6|582.1|5806
1656491010000|2022-06-29 08:23:30||582.8||582.7||582.8||582.7|0
1656491020000|2022-06-29 08:23:40||582.8||582.8||582.8||582.8|0
1656491040000|2022-06-29 08:24:00|583.1|582.9|583.2|582.8|583.2|583|583.1|582.8|1954
1656491050000|2022-06-29 08:24:10|583.3|582.9|584|583.4|584.1|583.5|583.3|582.9|1385
1656491060000|2022-06-29 08:24:20|583.9|583.2|583.1|582.6|583.9|583.2|583.1|582.6|3730
1656491070000|2022-06-29 08:24:30|583.2|582.8|583.2|582.8|583.2|582.8|583.2|582.8|0
1656491080000|2022-06-29 08:24:40|583.1|582.9|583.1|582.9|583.2|583|583.1|582.9|1406
1656491090000|2022-06-29 08:24:50|583.2|583|583.2|582.9|583.2|583|583.1|582.9|400
1656491110000|2022-06-29 08:25:10|583.1||583.1||583.1||583.1||0
1656491130000|2022-06-29 08:25:30|583||583.1||583.1||583||800
1656491140000|2022-06-29 08:25:40|||||||||136
1656491150000|2022-06-29 08:25:50|||||||||16
1656491160000|2022-06-29 08:26:00|583.2|583|583.3|582.9|583.3|583.1|583.2|582.9|1568
1656491170000|2022-06-29 08:26:10|583.2|582.8|583.2|582.8|583.2|582.8|583.2|582.8|315
1656491180000|2022-06-29 08:26:20|583.3|582.9|583.3|582.8|583.4|583|583.3|582.8|1000
1656491190000|2022-06-29 08:26:30|583.4|582.9|583.8|583.3|583.8|583.4|583.4|582.9|153
1656491200000|2022-06-29 08:26:40|583.7||583.7||583.7||583.7||0
1656491230000|2022-06-29 08:27:10||583.4||583.3||583.4||583.3|475
1656491240000|2022-06-29 08:27:20|583.8|583.4|583.4|582.9|583.8|583.4|583.2|582.9|3661
1656491250000|2022-06-29 08:27:30|583.3|583.2|583.4|582.9|583.4|583.2|583.3|582.9|2000
1656491260000|2022-06-29 08:27:40|583.5||583.5||583.5||583.5||0
1656491280000|2022-06-29 08:28:00|583.4||583.3||583.4||583.3||0
1656491290000|2022-06-29 08:28:10|583.2|582.8|583|582.5|583.2|582.8|582.8|582.4|5983
1656491310000|2022-06-29 08:28:30|582.9|582.4|583|582.4|583|582.4|582.9|582.4|0
1656491320000|2022-06-29 08:28:40|582.9||582.9||582.9||582.9||18
1656491330000|2022-06-29 08:28:50|582.8||582.7||582.9||582.6||2788
1656491340000|2022-06-29 08:29:00|582.9|582.5|583.5|582.9|583.5|582.9|582.9|582.5|459
1656491350000|2022-06-29 08:29:10|583.6|583|583.3|583|583.6|583|583.3|583|0
1656491360000|2022-06-29 08:29:20|583.5|583.1|584.1|583.4|584.1|583.4|583.5|583.1|0
1656491370000|2022-06-29 08:29:30||583.5||583.5||583.5||583.5|0
1656491390000|2022-06-29 08:29:50|584.4|583.6|584.3|583.8|584.6|583.9|584.3|583.6|8000
1656491400000|2022-06-29 08:30:00|584.2||584.2||584.2||584.2||0
1656491420000|2022-06-29 08:30:20|584.1|583.9|584.1|583.5|584.1|583.9|583.9|583.4|1831
1656491430000|2022-06-29 08:30:30|583.9|583.4|583.9|583.4|583.9|583.4|583.9|583.4|0
1656491450000|2022-06-29 08:30:50||583.5||583.4||583.5||583.4|0
1656491460000|2022-06-29 08:31:00|583.8|583.5|584.2|583.8|584.2|583.9|583.8|583.5|250
1656491470000|2022-06-29 08:31:10||583.7||583.7||583.7||583.7|0
1656491480000|2022-06-29 08:31:20||583.8||583.7||583.8||583.7|0
1656491490000|2022-06-29 08:31:30||583.8||583.7||583.8||583.7|124
1656491500000|2022-06-29 08:31:40|584.1|583.8|584.1|583.9|584.1|583.9|584.1|583.8|0
1656491510000|2022-06-29 08:31:50||583.8||583.9||583.9||583.8|0
1656491520000|2022-06-29 08:32:00|584.2|584|584.9|584.5|585|584.6|584.2|584|285
1656491540000|2022-06-29 08:32:20|585|584.6|585.3|584.6|585.3|584.7|585|584.6|20
1656491550000|2022-06-29 08:32:30||584.7||584.7||584.7||584.7|0
1656491560000|2022-06-29 08:32:40|585.4|584.8|585.4|584.8|585.4|584.8|585.4|584.7|0
1656491580000|2022-06-29 08:33:00||584.9||585||585||584.9|0
1656491590000|2022-06-29 08:33:10|585.3|584.9|585.3|584.9|585.3|585|585.3|584.9|471
1656491600000|2022-06-29 08:33:20|585.4|585|585.4|585|585.4|585|585.4|585|0
1656491610000|2022-06-29 08:33:30|585.3||585.3||585.3||585.3||0
1656491630000|2022-06-29 08:33:50|585.4||585.3||585.4||585.3||0
1656491660000|2022-06-29 08:34:20|585.2|584.9|585.3|585|585.3|585|585.2|584.9|176
1656491680000|2022-06-29 08:34:40|585.4|585.1|585.4|585.2|585.4|585.2|585.4|585.1|171
1656491700000|2022-06-29 08:35:00|585.6|585.3|586.1|585.7|586.2|585.7|585.6|585.2|718
1656491710000|2022-06-29 08:35:10|586|586|586|585.7|586|586|586|585.7|222
1656491720000|2022-06-29 08:35:20|585.9|585.6|585.8|585.4|585.9|585.6|585.5|584.8|8404
1656491730000|2022-06-29 08:35:30|585.9|585.2|585.8|585.2|585.9|585.2|585.8|585.2|433
1656491740000|2022-06-29 08:35:40|585.6|585.1|586|585.5|586|585.5|585.6|585.1|1468
1656491750000|2022-06-29 08:35:50||585.4||585.4||585.4||585.4|0
1656491760000|2022-06-29 08:36:00||585.5||585.4||585.5||585.4|0
1656491770000|2022-06-29 08:36:10|585.9|585.5|585.9|585.4|585.9|585.5|585.9|585.4|200
1656491800000|2022-06-29 08:36:40|586|585.5|586.2|585.8|586.3|586|586|585.5|1218
1656491840000|2022-06-29 08:37:20|586.4|585.9|587|586.5|587|586.5|586.4|585.9|2754
1656491850000|2022-06-29 08:37:30|587.1|586.7|587.3|586.8|587.8|587.5|587.1|586.7|20713
1656491860000|2022-06-29 08:37:40|587.2|586.7|587.2|586.7|587.2|586.8|587.2|586.7|30
1656491880000|2022-06-29 08:38:00||586.8||586.8||586.8||586.8|0
1656491890000|2022-06-29 08:38:10|587.3|586.9|587.3|586.8|587.3|587.1|587.3|586.8|313
1656491900000|2022-06-29 08:38:20|587.2|586.7|587|586.7|587.2|586.8|587|586.7|6965
1656491910000|2022-06-29 08:38:30||586.5||586.5||586.6||586.5|0
1656491920000|2022-06-29 08:38:40|586.9||586.9||586.9||586.9||0
1656491930000|2022-06-29 08:38:50||586.6||586.7||586.7||586.6|350
1656491940000|2022-06-29 08:39:00|587|586.8|587.1|586.8|587.1|586.8|587|586.7|113
1656491950000|2022-06-29 08:39:10|587|586.6|587|586.6|587|586.6|587|586.6|891
1656491960000|2022-06-29 08:39:20|586.9||587||587||586.9||197
1656491980000|2022-06-29 08:39:40|586.9||586.9||586.9||586.9||0
1656491990000|2022-06-29 08:39:50|587||587||587||587||0
1656492020000|2022-06-29 08:40:20|586.9|586.8|586.9|586.5|587|586.8|586.8|586.5|17425
1656492030000|2022-06-29 08:40:30|587.1|586.6|587.3|586.8|587.4|586.9|587.1|586.6|1500
1656492040000|2022-06-29 08:40:40|587.2|586.7|587.2|586.7|587.2|586.7|587.2|586.7|0
1656492060000|2022-06-29 08:41:00|587.1||587||587.1||587||0
1656492070000|2022-06-29 08:41:10|586.9|586.6|586.9|586.5|586.9|586.6|586.9|586.5|2344
1656492080000|2022-06-29 08:41:20||586.6||586.6||586.6||586.6|0
1656492090000|2022-06-29 08:41:30|586.8|586.5|586.7|586.2|586.8|586.5|586.6|586.1|1301
1656492100000|2022-06-29 08:41:40|586.6|586.1|586.4|586.1|586.6|586.1|586.4|586.1|0
1656492120000|2022-06-29 08:42:00|586.3|585.9|586.2|585.8|586.3|585.9|586.2|585.8|1233
1656492130000|2022-06-29 08:42:10|586.3||586.3||586.3||586.3||0
1656492180000|2022-06-29 08:43:00|586.2|585.7|586|585.7|586.2|585.7|586|585.7|594
1656492190000|2022-06-29 08:43:10|586.1||586||586.1||586||0
1656492200000|2022-06-29 08:43:20|586.1|585.8|586.3|586|586.3|586|586.1|585.8|122
1656492210000|2022-06-29 08:43:30|586.4|585.9|586.6|586.2|586.6|586.3|586.4|585.9|516
1656492220000|2022-06-29 08:43:40||586.1||586.1||586.1||586.1|0
1656492230000|2022-06-29 08:43:50||586.2||586.2||586.2||586.2|0
1656492250000|2022-06-29 08:44:10||586.1||586.1||586.1||586.1|0
1656492260000|2022-06-29 08:44:20|586.5||586.4||586.5||586.3||0
1656492270000|2022-06-29 08:44:30|586.3|586|586.3|586|586.3|586|586.2|586|1645
1656492280000|2022-06-29 08:44:40|586.4|586.1|586.4|586|586.4|586.1|586.4|586|174
1656492290000|2022-06-29 08:44:50|586.3||586.3||586.3||586.3||0
1656492300000|2022-06-29 08:45:00|586.2||586.2||586.2||586.2||0
1656492310000|2022-06-29 08:45:10|586.1|585.9|586.1|585.9|586.2|585.9|586|585.9|5351
1656492330000|2022-06-29 08:45:30|586.2|586|585.5|585.1|586.2|586|585.4|585|12544
1656492350000|2022-06-29 08:45:50|585.4|585|585.5|585.2|585.5|585.2|585.3|585|1476
1656492370000|2022-06-29 08:46:10|585.6|585.3|585.3|584.9|585.6|585.5|585.3|584.9|817
1656492400000|2022-06-29 08:46:40||585||584.9||585||584.9|0
1656492410000|2022-06-29 08:46:50||585||585||585||585|0
1656492420000|2022-06-29 08:47:00||584.9||584.9||584.9||584.9|0
1656492450000|2022-06-29 08:47:30|585.4|585|586|585.7|586.1|585.7|585.4|584.9|2472
1656492460000|2022-06-29 08:47:40||585.8||585.6||585.8||585.6|0
1656492470000|2022-06-29 08:47:50|586.1|585.7|586.6|586.1|586.6|586.3|586.1|585.7|820
1656492480000|2022-06-29 08:48:00|586.5||586.4||586.5||586.4||0
1656492490000|2022-06-29 08:48:10|586.5|586.2|586.4|586.1|586.5|586.2|586.4|586.1|1254
1656492500000|2022-06-29 08:48:20|586.5||586.5||586.5||586.5||0
1656492530000|2022-06-29 08:48:50|586.4|586|585.7|585.1|586.4|586|585.7|585.1|7213
1656492540000|2022-06-29 08:49:00|585.8|585.2|585.8|585.3|585.8|585.3|585.8|585.2|0
1656492550000|2022-06-29 08:49:10|585.7|585.2|585.7|585.3|585.7|585.3|585.7|585.2|0
1656492600000|2022-06-29 08:50:00|585.6||585.6||585.6||585.6||0
1656492610000|2022-06-29 08:50:10|585.7|585.4|585.6|585.3|585.8|585.5|585.6|585.3|879
1656492730000|2022-06-29 08:52:10|585.7|585.4|586.1|585.6|586.2|585.7|585.7|585.4|4755
1656492750000|2022-06-29 08:52:30|586|585.5|585.8|585.5|586|585.5|585.7|585.5|429
1656492760000|2022-06-29 08:52:40|585.9||585.9||585.9||585.9||0
1656492770000|2022-06-29 08:52:50||585.6||585.5||585.6||585.5|0
1656492780000|2022-06-29 08:53:00|586|585.6|586.1|585.6|586.1|585.6|586|585.6|853
1656492790000|2022-06-29 08:53:10||585.7||585.7||585.8||585.7|0
1656492800000|2022-06-29 08:53:20|586|585.6|586|585.6|586|585.7|586|585.6|0
1656492830000|2022-06-29 08:53:50|585.9|585.4|585.7|585.3|585.9|585.4|585.7|585.3|4011
1656492860000|2022-06-29 08:54:20|585.8|585.4|586|585.7|586|585.7|585.7|585.4|97
1656492870000|2022-06-29 08:54:30||585.6||585.6||585.6||585.6|0
1656492880000|2022-06-29 08:54:40|585.9|585.5|585.9|585.4|585.9|585.7|585.9|585.4|0
1656492890000|2022-06-29 08:54:50||585.5||585.5||585.5||585.5|0
1656492900000|2022-06-29 08:55:00|586|585.6|586|585.7|586|585.8|586|585.6|0
1656492910000|2022-06-29 08:55:10||585.8||585.7||585.8||585.7|0
1656492960000|2022-06-29 08:56:00||585.6||585.5||585.6||585.5|946
1656492970000|2022-06-29 08:56:10|586.1|585.6|586.3|585.9|586.3|586.1|586.1|585.6|480
1656492980000|2022-06-29 08:56:20|586.2|585.8|586.2|585.8|586.2|585.8|586.2|585.8|382
1656492990000|2022-06-29 08:56:30|586.3|585.9|586|585.8|586.3|586|586|585.8|2000
1656493030000|2022-06-29 08:57:10|585.9|585.7|585.5|585.1|585.9|585.7|585.5|585|5213
1656493050000|2022-06-29 08:57:30||585.2||585.2||585.2||585.2|0
1656493060000|2022-06-29 08:57:40|585.7|585.3|585.8|585.4|585.8|585.5|585.7|585.3|111
1656493070000|2022-06-29 08:57:50||585.3||585.4||585.5||585.2|0
1656493080000|2022-06-29 08:58:00||585.3||585.3||585.3||585.3|0
1656493100000|2022-06-29 08:58:20||585.4||585.4||585.4||585.4|0
1656493120000|2022-06-29 08:58:40||585.3||585.3||585.3||585.3|0
1656493140000|2022-06-29 08:59:00||585.4||585.4||585.4||585.3|0
1656493150000|2022-06-29 08:59:10||585.3||585.3||585.3||585.3|0
1656493180000|2022-06-29 08:59:40|585.6|585|585.6|585|585.6|585|585.5|585|684
1656493190000|2022-06-29 08:59:50||585.1||585.2||585.2||585.1|0
1656493210000|2022-06-29 09:00:10||585.3||585.2||585.3||585.2|0
1656493220000|2022-06-29 09:00:20||585.3||585.3||585.3||585.3|0
1656493240000|2022-06-29 09:00:40|||||||||382
1656493250000|2022-06-29 09:00:50|585.5|585|584.8|584.6|585.5|585|584.8|584.6|6378
1656493260000|2022-06-29 09:01:00|584.7|584.5|584.8|584.5|584.8|584.5|584.7|584.5|810
1656493270000|2022-06-29 09:01:10|584.7|584.3|584.6|584.1|584.7|584.3|584.6|584|2787
1656493280000|2022-06-29 09:01:20|584.7|584|584.6|584.2|584.8|584.3|584.6|584|1473
1656493300000|2022-06-29 09:01:40||584.1||584.2||584.2||584.1|0
1656493310000|2022-06-29 09:01:50|584.4|584.1|584.4|584.1|584.4|584.1|584.4|584.1|1381
1656493320000|2022-06-29 09:02:00|584.6|584.2|584.6|584.2|584.6|584.2|584.6|584.1|0
1656493330000|2022-06-29 09:02:10||584.1||584.2||584.2||584.1|0
1656493340000|2022-06-29 09:02:20|584.8|584.3|584.5|584.1|584.8|584.6|584.5|584.1|6938
1656493350000|2022-06-29 09:02:30|584.4||584.4||584.5||584.4||0
1656493360000|2022-06-29 09:02:40|584.3|583.9|583.9|583.4|584.3|583.9|583.9|583.3|239
1656493370000|2022-06-29 09:02:50|583.8|583.6|583.9|583.4|584.1|584|583.5|583.4|1900
1656493440000|2022-06-29 09:04:00|583.8|583.3|583.6|583|583.8|583.3|583.4|583|1385
1656493450000|2022-06-29 09:04:10|583.4||583.3||583.4||583.2||0
1656493470000|2022-06-29 09:04:30|583.2|582.9|583.3|583.1|583.3|583.1|583.1|582.9|1513
1656493490000|2022-06-29 09:04:50|583.2|583.2|583.4|583.1|583.4|583.2|583.2|583.1|843
1656493500000|2022-06-29 09:05:00|583.2||583.2||583.2||583.2||0
1656493540000|2022-06-29 09:05:40|583.4|583.2|583.7|583.4|584|583.6|583.4|583.2|2163
1656493550000|2022-06-29 09:05:50|583.9|583.5|584.4|583.8|584.6|584|583.9|583.5|764
1656493560000|2022-06-29 09:06:00|584.3||584.3||584.3||584.3||0
1656493570000|2022-06-29 09:06:10|584.4|583.9|584.7|584.2|584.7|584.2|584.4|583.9|0
1656493580000|2022-06-29 09:06:20|584.6|584.1|584.7|584.2|584.7|584.2|584.6|584.1|179
1656493590000|2022-06-29 09:06:30|584.6|584.1|584.4|584.1|584.6|584.1|584.4|584.1|407
1656493600000|2022-06-29 09:06:40|584.5|584.2|584.6|584.1|584.6|584.2|584.5|584.1|1500
1656493610000|2022-06-29 09:06:50|584.5|584.2|584.6|584.2|584.6|584.2|584.5|584.2|0
1656493620000|2022-06-29 09:07:00||584.1||584.1||584.1||584.1|0
1656493630000|2022-06-29 09:07:10|584.5|583.9|584.2|583.6|584.5|583.9|584.2|583.6|3900
1656493640000|2022-06-29 09:07:20|584.1|583.5|583.9|583.5|584.1|583.5|583.9|583.5|0
1656493670000|2022-06-29 09:07:50|||||||||100
1656493700000|2022-06-29 09:08:20|583.8|583.2|583.5|583.1|583.8|583.2|583.5|583.1|843
1656493710000|2022-06-29 09:08:30|583.4||583.4||583.4||583.4||0
1656493720000|2022-06-29 09:08:40|583.5|583.2|583.5|583.1|583.5|583.2|583.5|583.1|1000
1656493730000|2022-06-29 09:08:50|583.6|583.2|583.6|583.2|583.6|583.2|583.6|583.1|0
1656493740000|2022-06-29 09:09:00|583.7|583.1|583.4|583.1|583.7|583.2|583.4|583.1|0
1656493750000|2022-06-29 09:09:10|583.3|583|583.3|582.7|583.3|583|583.1|582.5|2646
1656493770000|2022-06-29 09:09:30||582.6||582.6||582.6||582.6|0
1656493780000|2022-06-29 09:09:40||582.7||582.7||582.7||582.7|0
1656493800000|2022-06-29 09:10:00|583.2|582.8|583.2|582.7|583.3|582.9|583.2|582.7|0
1656493810000|2022-06-29 09:10:10|583|582.6|582.7|582.5|583|582.7|582.7|582.5|6858
1656493840000|2022-06-29 09:10:40|582.8|582.6|583.2|582.7|583.2|582.9|582.8|582.6|2445
1656493850000|2022-06-29 09:10:50|583.1|582.6|583.1|582.6|583.1|582.6|583.1|582.6|0
1656493870000|2022-06-29 09:11:10||582.7||582.7||582.9||582.7|0
1656493880000|2022-06-29 09:11:20||582.6||582.6||582.6||582.6|0
1656493900000|2022-06-29 09:11:40|583|582.7|582.9|582.4|583|582.7|582.7|582.4|2259
1656493910000|2022-06-29 09:11:50|582.8|582.2|582.6|582.3|582.9|582.3|582.6|582|11700
1656493920000|2022-06-29 09:12:00|582.5|582.2|582.5|582.2|582.6|582.4|582.5|582.2|2204
1656493930000|2022-06-29 09:12:10|582.4|582|582.3|582|582.6|582.2|582.3|582|3692
1656493940000|2022-06-29 09:12:20|582.5|582.1|582.3|582.1|582.6|582.2|582.3|582.1|4521
1656493950000|2022-06-29 09:12:30|582.5|582|582.6|582.2|582.6|582.4|582.5|582|106
1656493960000|2022-06-29 09:12:40|582.8|582.3|582.6|582.1|582.9|582.4|582.5|582.1|4223
1656493970000|2022-06-29 09:12:50|582.4||582.4||582.4||582.4||0
1656493980000|2022-06-29 09:13:00|||||||||50
1656494040000|2022-06-29 09:14:00|582.3|582|582|581.6|582.3|582|582|581.6|10576
1656494050000|2022-06-29 09:14:10|||||||||16
1656494060000|2022-06-29 09:14:20|581.9|581.5|581.7|581.2|581.9|581.5|581.6|581.2|2255
1656494070000|2022-06-29 09:14:30||581.3||581.4||581.4||581.3|0
1656494080000|2022-06-29 09:14:40|581.8|581.5|582.6|581.9|582.6|581.9|581.8|581.5|822
1656494100000|2022-06-29 09:15:00||581.8||581.8||581.8||581.8|0
1656494110000|2022-06-29 09:15:10|582.5||582.3||582.5||582.3||1000
1656494120000|2022-06-29 09:15:20|582.2||582.2||582.2||582.2||0
1656494130000|2022-06-29 09:15:30||581.9||581.9||582||581.9|0
1656494140000|2022-06-29 09:15:40||582||582||582||582|0
1656494160000|2022-06-29 09:16:00|582.4|582.3|582.3|582|582.5|582.3|582.3|582|518
1656494220000|2022-06-29 09:17:00|582.2|582.1|583.1|582.5|583.2|582.9|582.2|582.1|4175
1656494230000|2022-06-29 09:17:10|583|582.4|582.9|582.4|583|582.5|582.9|582.4|0
1656494250000|2022-06-29 09:17:30||582.5||582.5||582.5||582.5|0
1656494260000|2022-06-29 09:17:40|582.8||582.7||582.8||582.7||0
1656494280000|2022-06-29 09:18:00|582.6|582.4|582.7|582.4|582.7|582.4|582.6|582.4|530
1656494290000|2022-06-29 09:18:10|582.6|582.3|582.4|582|582.6|582.3|582.4|582|3079
1656494310000|2022-06-29 09:18:30|582.5|582.1|582.7|582.5|582.7|582.5|582.5|582.1|1311
1656494330000|2022-06-29 09:18:50|582.9|582.6|583.2|582.7|583.2|582.8|582.9|582.5|2012
1656494340000|2022-06-29 09:19:00|583.1|582.6|582.6|582|583.1|582.6|582.6|582|37846
1656494350000|2022-06-29 09:19:10|582.5||582.5||582.5||582.4||0
1656494360000|2022-06-29 09:19:20|582.6|582.1|582.7|582.1|582.7|582.1|582.6|582.1|0
1656494370000|2022-06-29 09:19:30|582.8|582|582.8|582.4|582.8|582.5|582.8|582|0
1656494380000|2022-06-29 09:19:40|||||||||50
1656494390000|2022-06-29 09:19:50|582.7|582.2|582.3|582|582.7|582.2|582.3|582|5744
1656494400000|2022-06-29 09:20:00|582.2|581.8|582|581.5|582.2|581.8|582|581.5|3359
1656494440000|2022-06-29 09:20:40|581.8|581.6|582|581.5|582|581.7|581.8|581.5|4000
1656494480000|2022-06-29 09:21:20|582.1|581.6|582.7|582.2|582.8|582.2|582.1|581.6|1122
1656494490000|2022-06-29 09:21:30|582.6|582.1|582.6|582.1|582.6|582.2|582.6|582.1|823
1656494510000|2022-06-29 09:21:50|582.5||582.5||582.5||582.5||265
1656494530000|2022-06-29 09:22:10|582.4|582|582|581.6|582.4|582|582|581.6|3799
1656494540000|2022-06-29 09:22:20|581.9|581.5|581.8|581.5|581.9|581.5|581.8|581.5|0
1656494550000|2022-06-29 09:22:30|581.7|581.4|581.8|581.3|581.8|581.5|581.5|581.2|6190
1656494560000|2022-06-29 09:22:40|581.7|581.2|581.7|581.2|581.7|581.2|581.7|581.2|0
1656494570000|2022-06-29 09:22:50|581.6|581.3|581.6|581.3|581.6|581.4|581.6|581.3|0
1656494580000|2022-06-29 09:23:00|581.5||581.6||581.6||581.5||300
1656494620000|2022-06-29 09:23:40|581.5|581.2|581.6|581.2|581.6|581.2|581.5|581.2|850
1656494630000|2022-06-29 09:23:50|581.4|581.1|581.4|581|581.4|581.1|581.2|581|2699
1656494640000|2022-06-29 09:24:00|581.3|581.3|581.3|581|581.3|581.3|581.3|581|700
1656494670000|2022-06-29 09:24:30|581.4|581.1|581.3|581|581.4|581.1|581.3|581|2347
1656494680000|2022-06-29 09:24:40|581.2|580.8|581.1|580.7|581.2|580.8|581.1|580.7|13404
1656494710000|2022-06-29 09:25:10|581.2|580.9|581.1|580.9|581.2|580.9|581.1|580.9|0
1656494730000|2022-06-29 09:25:30|581|581|581.1|580.7|581.1|581|581|580.7|3839
1656494740000|2022-06-29 09:25:40|581|580.6|581.1|580.7|581.1|580.7|581|580.6|6255
1656494770000|2022-06-29 09:26:10|581.2|580.8|580.9|580.7|581.3|581.2|580.9|580.7|6658
1656494780000|2022-06-29 09:26:20|581|580.8|580.9|580.7|581|580.8|580.9|580.7|1330
1656494790000|2022-06-29 09:26:30|580.8|580.6|580.8|580.6|580.9|580.6|580.8|580.6|523
1656494800000|2022-06-29 09:26:40|580.7|580.5|580.7|580.4|580.7|580.5|580.6|580.2|2443
1656494810000|2022-06-29 09:26:50||580.3||580.3||580.3||580.3|0
1656494820000|2022-06-29 09:27:00|580.6|580.5|580.6|580.5|580.7|580.5|580.6|580.5|6668
1656494830000|2022-06-29 09:27:10|580.7||580.6||580.7||580.6||445
1656494840000|2022-06-29 09:27:20|580.7|580.6|581.1|580.7|581.2|580.9|580.7|580.6|1091
1656494850000|2022-06-29 09:27:30||580.6||580.6||580.6||580.6|0
1656494860000|2022-06-29 09:27:40||580.7||581||581||580.7|0
1656494870000|2022-06-29 09:27:50|581.2|581.1|582|581.7|582.4|581.9|581.2|581.1|3725
1656494880000|2022-06-29 09:28:00|582.1|581.8|582.2|581.7|582.4|581.8|582.1|581.7|0
1656494890000|2022-06-29 09:28:10|582.1|581.6|581.8|581.3|582.1|581.6|581.8|581.3|1194
1656494900000|2022-06-29 09:28:20|581.7|581.2|581.6|581|581.7|581.2|581.6|581|0
1656494910000|2022-06-29 09:28:30|581.5||581.4||581.5||581.4||0
1656494920000|2022-06-29 09:28:40||581.1||581.1||581.1||581.1|0
1656494930000|2022-06-29 09:28:50|581.3|581|581.2|580.7|581.3|581|581.1|580.6|8423
1656494940000|2022-06-29 09:29:00||580.6||580.6||580.6||580.6|0
1656494960000|2022-06-29 09:29:20||580.7||580.7||580.7||580.7|0
1656494970000|2022-06-29 09:29:30||580.8||580.8||580.8||580.8|0
1656494980000|2022-06-29 09:29:40|581.1|580.7|581.1|580.7|581.1|580.7|581.1|580.7|0
1656494990000|2022-06-29 09:29:50|581||581||581||581||0
1656495010000|2022-06-29 09:30:10|580.9|580.6|581.1|580.7|581.1|580.7|580.9|580.5|664
1656495030000|2022-06-29 09:30:30||580.6||580.6||580.6||580.6|0
1656495040000|2022-06-29 09:30:40|581|580.5|581|580.5|581|580.5|581|580.5|1275
1656495050000|2022-06-29 09:30:50|580.9|580.6|580.9|580.5|581|580.6|580.9|580.5|2221
1656495100000|2022-06-29 09:31:40|581|580.6|580.6|580.5|581|580.6|580.6|580.5|4967
1656495110000|2022-06-29 09:31:50|||||||||5422
1656495120000|2022-06-29 09:32:00|||||||||815
1656495150000|2022-06-29 09:32:30|580.8|580.6|580.6|580.5|580.8|580.6|580.6|580.5|5659
1656495160000|2022-06-29 09:32:40|||||||||2000
1656495170000|2022-06-29 09:32:50|580.5|580.4|580.3|580|580.5|580.4|580|579.6|65376
1656495180000|2022-06-29 09:33:00||580.1||580||580.1||580|250
1656495240000|2022-06-29 09:34:00|580.2|579.8|580|579.7|580.2|580|580|579.6|8941
1656495250000|2022-06-29 09:34:10|580.1|580|579.9|579.6|580.2|580|579.9|579.6|3654
1656495260000|2022-06-29 09:34:20|579.8|579.4|579.7|579.3|579.8|579.5|579.6|579.3|3852
1656495280000|2022-06-29 09:34:40|579.8|579.4|579.9|579.8|580.6|580.1|579.8|579.4|8411
1656495290000|2022-06-29 09:34:50|580|579.9|580.3|579.8|580.5|580|580|579.8|9873
1656495300000|2022-06-29 09:35:00|580.2|579.6|580.2|579.7|580.2|579.7|580.2|579.6|301
1656495310000|2022-06-29 09:35:10|580.1|579.6|579.9|579.5|580.1|579.6|579.8|579.4|1924
1656495320000|2022-06-29 09:35:20||579.6||579.6||579.6||579.6|0
1656495380000|2022-06-29 09:36:20|579.8|579.7|579.9|579.6|580.7|580.2|579.7|579.6|15969
1656495390000|2022-06-29 09:36:30|579.8||579.8||579.8||579.7||1997
1656495400000|2022-06-29 09:36:40|579.7|579.5|579.3|579|579.7|579.5|579.3|579|4043
1656495410000|2022-06-29 09:36:50|579.4|579.1|579.2|579|579.5|579.2|579.2|579|3321
1656495430000|2022-06-29 09:37:10|579.3|579.1|580.2|579.7|580.2|579.7|579.3|579.1|1156
1656495440000|2022-06-29 09:37:20|580.1|579.6|579.8|579.3|580.1|579.6|579.8|579.2|3422
1656495450000|2022-06-29 09:37:30|580|579.4|580.2|579.9|580.4|580.2|580|579.4|10618
1656495460000|2022-06-29 09:37:40|580.1|579.7|579.7|579.4|580.1|579.7|579.4|579.2|28628
1656495470000|2022-06-29 09:37:50|579.6|579.3|579.4|579|579.6|579.3|579.4|579|619
1656495480000|2022-06-29 09:38:00|579.3|578.9|579.3|578.9|579.3|578.9|579.3|578.9|524
1656495490000|2022-06-29 09:38:10|||||||||24
1656495500000|2022-06-29 09:38:20||579||578.9||579||578.9|150
1656495510000|2022-06-29 09:38:30|579.4|579|579.5|579|579.5|579.2|579.3|579|1887
1656495520000|2022-06-29 09:38:40||579.1||579||579.1||579|0
1656495540000|2022-06-29 09:39:00|579.4|579.1|579.2|579|579.6|579.2|579.2|579|3500
1656495550000|2022-06-29 09:39:10|579.3||579.2||579.3||579.2||784
1656495560000|2022-06-29 09:39:20||578.9||578.7||578.9||578.7|486
1656495590000|2022-06-29 09:39:50|579.1|578.6|579.1|578.8|579.7|579|579.1|578.6|10916
1656495620000|2022-06-29 09:40:20|||||||||86
1656495630000|2022-06-29 09:40:30|579|578.9|579.7|579.2|580.2|579.6|579|578.8|8093
1656495640000|2022-06-29 09:40:40|579.6|579.1|579.4|578.8|579.6|579.1|579.4|578.8|0
1656495650000|2022-06-29 09:40:50|579.6|578.9|579.5|579.1|579.6|579.2|579.5|578.9|5000
1656495660000|2022-06-29 09:41:00|579.6|579.2|579.9|579.3|579.9|579.5|579.6|579.2|890
1656495670000|2022-06-29 09:41:10|579.8|579.4|579.8|579.4|579.9|579.4|579.8|579.4|0
1656495680000|2022-06-29 09:41:20|579.9|579.5|579.6|579.2|580|579.8|579.5|579.1|11069
1656495690000|2022-06-29 09:41:30|579.5|579.1|579|578.4|579.5|579.1|579|578.4|1725
1656495700000|2022-06-29 09:41:40|578.8|578.3|578.7|578.3|578.8|578.3|578.7|578.3|0
1656495720000|2022-06-29 09:42:00|578.8|578.4|579.1|578.8|579.2|578.8|578.8|578.4|1914
1656495740000|2022-06-29 09:42:20|579.3|579|579.4|579.1|579.4|579.1|579.1|579|1313
1656495750000|2022-06-29 09:42:30|579.3|579|579.4|579|579.4|579|579.3|579|279
1656495760000|2022-06-29 09:42:40|579.5|579.1|580.3|579.8|580.4|579.8|579.5|579.1|557
1656495770000|2022-06-29 09:42:50|581|579.7|580.4|579.8|581|580|580.2|579.7|12141
1656495780000|2022-06-29 09:43:00|580.3||580.2||580.3||580.2||0
1656495790000|2022-06-29 09:43:10||579.9||579.9||579.9||579.9|0
1656495810000|2022-06-29 09:43:30|579.8|579.7|579.6|579.2|579.8|579.7|579.5|579.1|13856
1656495840000|2022-06-29 09:44:00|579.2|579.1|579.6|579.2|579.6|579.2|579.2|579.1|1000
1656495850000|2022-06-29 09:44:10|579.7|579.3|579.6|579.2|579.7|579.5|579.6|579.2|522
1656495860000|2022-06-29 09:44:20|579.7|579.3|580.3|579.8|580.4|579.9|579.6|579.3|2220
1656495870000|2022-06-29 09:44:30|580.5|579.9|580.8|580.2|580.8|580.2|580.5|579.9|0
1656495880000|2022-06-29 09:44:40|580.7||580.6||580.7||580.6||0
1656495890000|2022-06-29 09:44:50|580.5|580.1|580.5|580.2|580.5|580.2|580.3|579.8|4846
1656495900000|2022-06-29 09:45:00|580.6|580.3|580.5|580.3|580.6|580.3|580.5|580.3|0
1656495910000|2022-06-29 09:45:10|580.4|580.1|580.4|580|580.4|580.1|580.4|580|149
1656495920000|2022-06-29 09:45:20|580.3|580.1|580.2|579.8|580.5|580.1|580.1|579.7|7787
1656495940000|2022-06-29 09:45:40|580.1||580.1||580.1||580.1||0
1656495950000|2022-06-29 09:45:50|580.2|579.9|580.1|579.7|580.3|579.9|579.8|579.4|3671
1656495960000|2022-06-29 09:46:00|580|579.6|579.9|579.6|580|579.6|579.9|579.6|1442
1656495970000|2022-06-29 09:46:10|579.8|579.4|579.7|579.4|579.8|579.4|579.7|579.4|633
1656495990000|2022-06-29 09:46:30|579.8|579.5|579|578.5|579.8|579.5|579|578.5|9963
1656496000000|2022-06-29 09:46:40|579.1|578.6|579.5|579.1|579.8|579.2|579.1|578.6|1128
1656496010000|2022-06-29 09:46:50|579.8|579.2|580.3|579.8|580.5|579.9|579.8|579.2|1637
1656496020000|2022-06-29 09:47:00|580.2|579.9|580.2|579.9|580.2|579.9|580.2|579.9|500
1656496030000|2022-06-29 09:47:10|580.1|579.8|580.1|579.7|580.1|579.9|580.1|579.7|2709
1656496040000|2022-06-29 09:47:20|580|579.5|580|579.5|580|579.5|579.9|579.4|149
1656496050000|2022-06-29 09:47:30|580.1|579.6|580.7|580.3|580.9|580.3|580.1|579.6|3347
1656496060000|2022-06-29 09:47:40|580.8||580.8||580.8||580.8||0
1656496070000|2022-06-29 09:47:50|580.7|580.2|580.8|580.3|580.8|580.3|580.7|580.2|462
1656496080000|2022-06-29 09:48:00|580.9|580.4|581.3|580.6|581.3|580.6|580.9|580.4|0
1656496090000|2022-06-29 09:48:10||580.5||580.6||580.6||580.5|0
1656496100000|2022-06-29 09:48:20|581.2||581.2||581.2||581.2||0
1656496110000|2022-06-29 09:48:30|581|580.7|581.5|580.9|581.5|580.9|581|580.7|388
1656496120000|2022-06-29 09:48:40|581.4|580.8|581.4|580.8|581.4|580.8|581.4|580.8|200
1656496140000|2022-06-29 09:49:00|581.5|580.9|581.3|580.9|581.9|581.4|581.1|580.9|1244
1656496150000|2022-06-29 09:49:10|581.4|581|581.5|581|581.7|581.2|581.4|581|850
1656496170000|2022-06-29 09:49:30||581.1||581||581.2||581|0
1656496180000|2022-06-29 09:49:40|581.4|581.1|581.4|581|581.4|581.1|581.4|581|1500
1656496190000|2022-06-29 09:49:50|581.2|580.8|581|580.4|581.2|580.8|581|580.4|2471
1656496200000|2022-06-29 09:50:00||580.3||580.3||580.3||580.3|0
1656496210000|2022-06-29 09:50:10||580.4||580.4||580.5||580.4|0
1656496220000|2022-06-29 09:50:20||580.3||580.6||580.6||580.3|0
1656496230000|2022-06-29 09:50:30||580.5||580.5||580.5||580.5|0
1656496240000|2022-06-29 09:50:40|580.9||580.9||580.9||580.9||108
1656496250000|2022-06-29 09:50:50|580.8||580.8||580.8||580.8||0
1656496260000|2022-06-29 09:51:00|580.7|580.3|580.7|580|580.7|580.3|580.7|580|762
1656496280000|2022-06-29 09:51:20||579.9||579.9||579.9||579.9|0
1656496290000|2022-06-29 09:51:30|580.6||580.5||580.6||580.5||0
1656496310000|2022-06-29 09:51:50||580||580.1||580.1||580|0
1656496320000|2022-06-29 09:52:00|580.6|580.2|580.7|580.3|580.7|580.3|580.6|580.2|0
1656496330000|2022-06-29 09:52:10|580.8|580.4|581.2|580.7|581.2|580.8|580.8|580.4|1169
1656496340000|2022-06-29 09:52:20|581.1|580.8|580.6|580|581.1|580.8|580.6|580|2749
1656496350000|2022-06-29 09:52:30|580.5|579.9|580.4|579.8|580.5|579.9|580.4|579.8|0
1656496360000|2022-06-29 09:52:40|580.3|579.7|580.3|579.7|580.3|579.8|580.3|579.5|0
1656496370000|2022-06-29 09:52:50|580.4|579.8|580.3|579.7|580.4|580.1|580.3|579.7|2366
1656496380000|2022-06-29 09:53:00||579.8||579.9||579.9||579.8|0
1656496400000|2022-06-29 09:53:20||579.8||579.8||579.8||579.8|0
1656496410000|2022-06-29 09:53:30||579.9||579.9||580||579.8|0
1656496420000|2022-06-29 09:53:40|580.5|580|580.3|579.9|580.6|580.3|580.3|579.9|2255
1656496440000|2022-06-29 09:54:00|580.2|579.8|580.4|579.8|580.4|579.9|580.1|579.8|1223
1656496460000|2022-06-29 09:54:20|580.5|579.9|580.2|579.7|580.5|580|580|579.5|1458
1656496470000|2022-06-29 09:54:30|580.1|579.6|579.9|579.4|580.1|579.6|579.9|579.4|2461
1656496480000|2022-06-29 09:54:40|579.8|579.3|579.8|579.3|579.8|579.4|579.6|578.9|150
1656496490000|2022-06-29 09:54:50|579.9|579.2|579.9|579.4|579.9|579.5|579.8|579.2|1930
1656496500000|2022-06-29 09:55:00|580|579.5|580.5|580|580.5|580|579.9|579.5|849
1656496510000|2022-06-29 09:55:10|580.4|579.9|580.2|579.6|580.4|579.9|580.2|579.6|675
1656496520000|2022-06-29 09:55:20|580.1|579.7|580|579.3|580.1|579.7|580|579.3|0
1656496530000|2022-06-29 09:55:30|579.9|579.4|579.7|579.2|579.9|579.5|579.7|579.2|970
1656496540000|2022-06-29 09:55:40|579.5|579|579.3|578.8|579.5|579|579.3|578.8|526
1656496550000|2022-06-29 09:55:50|579.2|578.9|579.3|578.9|579.3|578.9|579.2|578.9|0
1656496560000|2022-06-29 09:56:00|579.2|578.8|579.5|579|579.5|579.1|579.2|578.8|242
1656496570000|2022-06-29 09:56:10||579.1||579||579.1||579|0
1656496580000|2022-06-29 09:56:20|579.4|578.8|578.9|578.4|579.4|578.8|578.9|578.4|3284
1656496600000|2022-06-29 09:56:40|579.1|578.5|579.1|578.7|579.1|578.8|579.1|578.5|236
1656496610000|2022-06-29 09:56:50|579|578.6|579|578.6|579|578.6|579|578.6|0
1656496620000|2022-06-29 09:57:00|578.9|578.3|578.7|578.2|578.9|578.3|578.7|578.2|558
1656496630000|2022-06-29 09:57:10||578.1||578.3||578.3||578|0
1656496640000|2022-06-29 09:57:20|578.9|578.2|578.9|578.6|578.9|578.6|578.9|578.1|445
1656496650000|2022-06-29 09:57:30|579.2|578.7|579.1|578.7|579.2|578.9|579.1|578.7|745
1656496660000|2022-06-29 09:57:40|579.4|578.6|579.4|578.8|579.4|578.9|579.4|578.6|1224
1656496670000|2022-06-29 09:57:50|579.3||579.3||579.3||579.3||0
1656496680000|2022-06-29 09:58:00|579.2|578.7|579.2|578.6|579.2|578.7|579.1|578.5|787
1656496690000|2022-06-29 09:58:10|579.1|578.8|579.1|578.7|579.1|578.8|579.1|578.6|417
1656496700000|2022-06-29 09:58:20||578.8||578.8||578.8||578.8|0
1656496720000|2022-06-29 09:58:40|579.2|578.9|579|578.4|579.2|579|579|578.4|243
1656496730000|2022-06-29 09:58:50||578.5||578.5||578.6||578.5|172
1656496760000|2022-06-29 09:59:20|578.9|578.4|578.8|578.4|579|578.7|578.8|578.4|662
1656496770000|2022-06-29 09:59:30|579|578.9|579.2|578.9|579.3|579.1|579|578.9|9266
1656496780000|2022-06-29 09:59:40|579.1|578.7|579.1|578.5|579.2|578.7|579.1|578.5|1446
1656496790000|2022-06-29 09:59:50|578.8|578.6|579.2|578.9|579.2|578.9|578.8|578.6|1316
1656496800000|2022-06-29 10:00:00|579.4|579|580|579.6|580.1|579.7|579.4|579|943
1656496810000|2022-06-29 10:00:10|580.1|579.5|580.4|579.8|580.5|580|580.1|579.5|180
1656496820000|2022-06-29 10:00:20|580.2||580.2||580.2||580.2||0
1656496840000|2022-06-29 10:00:40|580.1|579.9|580.4|579.9|580.4|579.9|580.1|579.9|1021
1656496850000|2022-06-29 10:00:50||580||580||580||580|0
1656496860000|2022-06-29 10:01:00|580.6|580.1|580.7|580.2|580.8|580.2|580.6|580.1|260
1656496870000|2022-06-29 10:01:10|580.6|580.1|580.6|580.1|580.6|580.1|580.6|580.1|0
1656496880000|2022-06-29 10:01:20|580.5|579.9|580.2|579.6|580.5|579.9|580.2|579.6|4640
1656496900000|2022-06-29 10:01:40|580.1|579.5|580|579.5|580.1|579.8|579.9|579.3|1858
1656496910000|2022-06-29 10:01:50|579.8||579.8||579.8||579.8||0
1656496950000|2022-06-29 10:02:30|580|579.6|579.9|579.5|580|579.6|579.9|579.5|978
1656496960000|2022-06-29 10:02:40|579.8||579.8||579.8||579.8||0
1656496970000|2022-06-29 10:02:50|580|579.6|580|579.6|580|579.8|580|579.6|814
1656496980000|2022-06-29 10:03:00||579.7||579.6||579.7||579.6|0
1656496990000|2022-06-29 10:03:10||579.5||579.5||579.5||579.5|0
1656497000000|2022-06-29 10:03:20||579.6||579.5||579.7||579.5|0
1656497010000|2022-06-29 10:03:30||579.6||579.6||579.7||579.6|0
1656497020000|2022-06-29 10:03:40|579.9|579.5|579.9|579.5|579.9|579.5|579.9|579.5|0
1656497030000|2022-06-29 10:03:50|579.8||579.8||579.8||579.8||0
1656497040000|2022-06-29 10:04:00|580|579.6|579.9|579.5|580|579.7|579.9|579.5|1178
1656497060000|2022-06-29 10:04:20|580||579.8||580||579.8||0
1656497070000|2022-06-29 10:04:30|580|579.6|580|579.7|580|579.7|579.9|579.6|814
1656497080000|2022-06-29 10:04:40|579.8|579.8|580|579.7|580|579.8|579.8|579.7|0
1656497120000|2022-06-29 10:05:20|580.2|579.8|580|579.5|580.6|580.1|579.8|579.5|1423
1656497130000|2022-06-29 10:05:30|579.9|579.4|579.7|579.2|579.9|579.4|579.7|579.2|1124
1656497140000|2022-06-29 10:05:40|579.6||579.6||579.6||579.6||0
1656497170000|2022-06-29 10:06:10|579.7|579.3|579.8|579.5|579.8|579.6|579.7|579.3|714
1656497180000|2022-06-29 10:06:20|579.7|579.4|580|579.6|580.1|579.7|579.7|579.4|4734
1656497190000|2022-06-29 10:06:30||579.7||579.7||579.7||579.7|0
1656497200000|2022-06-29 10:06:40||579.8||579.8||579.8||579.8|0
1656497210000|2022-06-29 10:06:50||579.7||579.7||579.7||579.7|0
1656497220000|2022-06-29 10:07:00|579.9|579.5|580|579.6|580|579.6|579.8|579.4|1318
1656497230000|2022-06-29 10:07:10|580.2|579.7|580.5|580|580.6|580.4|580.2|579.6|278
1656497240000|2022-06-29 10:07:20|580.4|579.9|580.3|580|580.4|580|580.3|579.9|1345
1656497250000|2022-06-29 10:07:30|580.5|580.1|580.6|580.3|580.6|580.3|580.5|580.1|618
1656497270000|2022-06-29 10:07:50|580.5|580.2|580.3|579.9|580.5|580.2|580.2|579.8|3507
1656497280000|2022-06-29 10:08:00|580.4|580|580.6|580.2|580.6|580.2|580.4|580|172
1656497290000|2022-06-29 10:08:10||580.4||580.4||580.4||580.4|918
1656497300000|2022-06-29 10:08:20|580.5|580.3|580.5|580.1|580.5|580.3|580.5|580.1|3332
1656497310000|2022-06-29 10:08:30|580.4|580|580.2|579.9|580.4|580|580.2|579.7|2750
1656497320000|2022-06-29 10:08:40|580.1|579.8|580|579.6|580.1|579.8|580|579.6|0
1656497330000|2022-06-29 10:08:50|579.9|579.5|579.8|579.5|579.9|579.5|579.8|579.5|0
1656497350000|2022-06-29 10:09:10|579.7|579.3|579.5|579.2|579.7|579.3|579.5|579.2|1068
1656497360000|2022-06-29 10:09:20|579.6|579.5|580.1|579.6|580.3|579.8|579.5|579.2|18686
1656497370000|2022-06-29 10:09:30|580|579.5|579.9|579.3|580.1|580|579.9|579.3|5393
1656497380000|2022-06-29 10:09:40|579.8|579.4|579.6|579.4|579.8|579.4|579.6|579.4|0
1656497390000|2022-06-29 10:09:50|579.5|579.3|579.3|579.2|579.5|579.3|579.3|579.2|1006
1656497400000|2022-06-29 10:10:00|||||||||6000
1656497410000|2022-06-29 10:10:10|579.2|579|579|578.9|579.2|579|578.9|578.7|13627
1656497420000|2022-06-29 10:10:20|579.2|578.8|579.2|578.8|579.4|578.9|579.2|578.8|675
1656497430000|2022-06-29 10:10:30||578.7||578.7||578.7||578.7|0
1656497440000|2022-06-29 10:10:40|579.1|578.8|579|578.8|579.1|578.9|579|578.8|462
1656497450000|2022-06-29 10:10:50|578.9|578.7|578.8|578.7|578.9|578.7|578.8|578.7|838
1656497460000|2022-06-29 10:11:00|578.9|578.8|579.6|579|579.6|579|578.9|578.8|1115
1656497470000|2022-06-29 10:11:10|579.7|579.1|579.8|579.3|579.8|579.3|579.7|579.1|0
1656497480000|2022-06-29 10:11:20||579.2||579.2||579.2||579.2|0
1656497490000|2022-06-29 10:11:30|579.5|579.3|579.5|579.2|579.5|579.3|579.5|579.2|0
1656497500000|2022-06-29 10:11:40|579.4||579.4||579.4||579.4||0
1656497520000|2022-06-29 10:12:00|579.3|579.1|579|578.7|579.3|579.1|579|578.7|13415
1656497530000|2022-06-29 10:12:10|578.9|578.6|578.8|578.2|578.9|578.6|578.8|578.2|1764
1656497560000|2022-06-29 10:12:40|578.7|578.3|578.6|578.2|578.7|578.3|578.6|578.2|1014
1656497570000|2022-06-29 10:12:50||578.1||578.2||578.2||578.1|0
1656497590000|2022-06-29 10:13:10|578.8|578.3|578.5|578.2|578.9|578.5|578.5|578.1|6465
1656497600000|2022-06-29 10:13:20|578.4|578.1|578.1|577.6|578.4|578.2|578.1|577.6|3182
1656497620000|2022-06-29 10:13:40|578||578||578||578||0
1656497630000|2022-06-29 10:13:50|577.9|577.7|578.8|578.2|578.8|578.2|577.9|577.7|2395
1656497650000|2022-06-29 10:14:10||578.3||578.3||578.3||578.3|0
1656497660000|2022-06-29 10:14:20|579|578.4|578.9|578.4|579|578.9|578.9|578.4|6343
1656497680000|2022-06-29 10:14:40|578.8||578.6||578.8||578.6||0
1656497690000|2022-06-29 10:14:50|578.5|578.3|578.5|578.3|578.5|578.3|578.5|578.3|947
1656497700000|2022-06-29 10:15:00|578.4|578.1|578.4|577.9|578.7|578.5|578.4|577.8|10387
1656497710000|2022-06-29 10:15:10|578.3|578|578.4|578|578.4|578|578.3|578|200
1656497720000|2022-06-29 10:15:20|578.5||578.5||578.6||578.5||0
1656497730000|2022-06-29 10:15:30|578.4|578.1|578.5|578.1|578.5|578.2|578.4|578.1|393
1656497740000|2022-06-29 10:15:40||578||578||578||578|0
1656497750000|2022-06-29 10:15:50|578.4|578.1|579|578.6|579.1|578.6|578.4|578|2234
1656497770000|2022-06-29 10:16:10|578.9|578.4|578.5|578|578.9|578.4|578.5|578|13914
1656497790000|2022-06-29 10:16:30|578.6|578.1|578.6|578.1|578.6|578.2|578.5|578.1|1003
1656497800000|2022-06-29 10:16:40|578.5|578.2|578.5|578.1|578.6|578.2|578.5|578.1|425
1656497810000|2022-06-29 10:16:50|578.4|578|578.2|578|578.5|578.2|578.2|578|4041
1656497850000|2022-06-29 10:17:30|578.4|578.1|578.3|578|578.6|578.1|578.2|578|1000
1656497860000|2022-06-29 10:17:40|578.2||578.2||578.3||578.2||0
1656497870000|2022-06-29 10:17:50|578.3|578.1|578.3|578|578.3|578.1|578.3|578|3
1656497880000|2022-06-29 10:18:00|578.2|577.7|578.2|577.6|578.2|577.7|578.2|577.6|335
1656497900000|2022-06-29 10:18:20|578.1|577.5|578.1|577.5|578.1|577.5|578.1|577.5|0
1656497920000|2022-06-29 10:18:40|578|577.4|577.5|577|578|577.4|577.5|576.8|1994
1656497930000|2022-06-29 10:18:50|577.6|577.1|578.4|577.8|578.4|577.9|577.6|577.1|1856
1656497940000|2022-06-29 10:19:00|578.1|577.9|578.1|577.8|578.1|577.9|578.1|577.6|442
1656497950000|2022-06-29 10:19:10|578|577.7|578|577.6|578|577.7|578|577.6|0
1656497970000|2022-06-29 10:19:30||577.7||577.7||577.7||577.7|40
1656497980000|2022-06-29 10:19:40|577.7|577.6|577.7|577.2|578|577.7|577.7|577.2|4995
1656497990000|2022-06-29 10:19:50|577.8|577.3|577.8|577.4|578|577.6|577.8|577.3|500
1656498000000|2022-06-29 10:20:00|577.7|577.3|577.7|577.1|577.8|577.5|577.5|577|10200
1656498010000|2022-06-29 10:20:10|577.6|577|577.4|577|577.6|577|577.4|577|0
1656498020000|2022-06-29 10:20:20|577.3|577.1|578|577.4|578|577.4|577.3|577.1|862
1656498030000|2022-06-29 10:20:30|578.1|577.5|578.1|577.5|578.1|577.5|578.1|577.5|0
1656498040000|2022-06-29 10:20:40|577.8|577.6|578.1|577.6|578.1|577.7|577.8|577.6|423
1656498050000|2022-06-29 10:20:50||577.5||577.5||577.5||577.5|0
1656498060000|2022-06-29 10:21:00|578|577.6|578|577.6|578|577.7|577.9|577.6|0
1656498100000|2022-06-29 10:21:40|577.9||577.9||577.9||577.9||0
1656498140000|2022-06-29 10:22:20|578|577.7|578|577.7|578|577.9|577.9|577.6|1533
1656498150000|2022-06-29 10:22:30||577.8||577.7||577.8||577.7|0
1656498160000|2022-06-29 10:22:40|577.9|577.8|578.1|577.8|578.1|578|577.9|577.8|1491
1656498170000|2022-06-29 10:22:50||577.7||577.8||577.8||577.7|0
1656498180000|2022-06-29 10:23:00||577.7||577.7||578||577.7|650
1656498190000|2022-06-29 10:23:10||577.8||577.7||577.8||577.7|0
1656498210000|2022-06-29 10:23:30||577.9||577.9||577.9||577.9|0
1656498220000|2022-06-29 10:23:40|578.4|578|578.6|578.1|578.6|578.1|578.4|578|904
1656498260000|2022-06-29 10:24:20|578.5|578|578|577.5|578.5|578|578|577.5|13064
1656498270000|2022-06-29 10:24:30|578.2|577.6|578|577.6|578.2|577.6|578|577.6|250
1656498280000|2022-06-29 10:24:40|577.9|577.5|577.9|577.5|577.9|577.5|577.9|577.5|0
1656498290000|2022-06-29 10:24:50|577.8||577.8||577.8||577.8||0
1656498300000|2022-06-29 10:25:00|577.7||577.7||577.7||577.7||0
1656498310000|2022-06-29 10:25:10|577.6|577.3|577.6|577.1|577.6|577.3|577.6|577.1|1274
1656498320000|2022-06-29 10:25:20||577.2||577.2||577.2||577.2|0
1656498360000|2022-06-29 10:26:00|577.5|577.1|577.5|577.1|577.5|577.1|577.5|577.1|0
1656498370000|2022-06-29 10:26:10|577.4|577.2|578.3|577.9|578.3|577.9|577.4|577.2|1485
1656498380000|2022-06-29 10:26:20|578.2|577.8|577.9|577.5|578.2|577.8|577.9|577.5|1129
1656498390000|2022-06-29 10:26:30||577.4||577.4||577.4||577.4|0
1656498430000|2022-06-29 10:27:10|577.8|577.3|577.8|577.3|577.9|577.3|577.8|577.3|0
1656498470000|2022-06-29 10:27:50||577.4||577.4||577.4||577.4|0
1656498480000|2022-06-29 10:28:00|577.9|577.3|578.3|578|578.3|578|577.9|577.3|357
1656498490000|2022-06-29 10:28:10|578.6|578.1|578.7|578.2|578.7|578.3|578.6|578.1|645
1656498500000|2022-06-29 10:28:20|578.9|578.3|578.9|578.4|578.9|578.4|578.9|578.1|0
1656498510000|2022-06-29 10:28:30|578.8|578.5|578.6|578.1|578.8|578.5|578.5|578.1|9200
1656498520000|2022-06-29 10:28:40||578.2||578.2||578.2||578.2|0
1656498540000|2022-06-29 10:29:00|578.7|578.3|578.6|578.2|578.7|578.3|578.6|578.2|0
1656498550000|2022-06-29 10:29:10|578.5|578.1|578.3|578.1|578.5|578.1|578.3|578.1|496
1656498560000|2022-06-29 10:29:20|578.2|577.9|578|577.5|578.2|577.9|578|577.5|1682
1656498570000|2022-06-29 10:29:30|577.9||577.8||577.9||577.8||0
1656498580000|2022-06-29 10:29:40|577.7|577.6|577.8|577.5|577.8|577.6|577.7|577.5|867
1656498590000|2022-06-29 10:29:50|577.6|577.3|577.7|577.4|577.8|577.4|577.6|577.1|1561
1656498600000|2022-06-29 10:30:00|578.1|577.3|578.4|577.9|578.4|578|578.1|577.3|3000
1656498610000|2022-06-29 10:30:10|578.5|578|578.6|578.3|579|578.4|578.3|578|2230
1656498620000|2022-06-29 10:30:20|578.5|578.2|578.4|577.9|578.5|578.2|578.4|577.9|731
1656498630000|2022-06-29 10:30:30|578.3||578.3||578.3||578.3||0
1656498640000|2022-06-29 10:30:40|578.2|578|578.3|578|578.3|578.1|578.1|578|994
1656498720000|2022-06-29 10:32:00||578.1||578.1||578.1||578.1|0
1656498730000|2022-06-29 10:32:10|578.4|578.2|578.5|578.1|578.8|578.4|578.3|578.1|2428
1656498740000|2022-06-29 10:32:20|578.4||578.4||578.4||578.4||0
1656498750000|2022-06-29 10:32:30|578.5|578.2|578.6|578.2|578.7|578.4|578.5|578.2|1362
1656498760000|2022-06-29 10:32:40||578.3||578.2||578.3||578.2|500
1656498780000|2022-06-29 10:33:00|578.5||578.5||578.5||578.5||175
1656498810000|2022-06-29 10:33:30|578.4|578.1|577.9|577.7|578.4|578.1|577.9|577.6|2604
1656498820000|2022-06-29 10:33:40|577.8|577.6|577.6|577.2|577.9|577.6|577.6|577.2|4139
1656498830000|2022-06-29 10:33:50|577.5||577.5||577.5||577.5||0
1656498840000|2022-06-29 10:34:00|577.6|577.3|577.7|577.3|577.7|577.5|577.6|577.3|972
1656498850000|2022-06-29 10:34:10||577.1||577.3||577.3||577.1|0
1656498880000|2022-06-29 10:34:40|577.6|577.4|577.7|577.3|577.7|577.5|577.6|577.3|998
1656498890000|2022-06-29 10:34:50||577.4||577.3||577.4||577.3|0
1656498900000|2022-06-29 10:35:00||577.2||577.3||577.3||577.2|0
1656498910000|2022-06-29 10:35:10|577.6|577.2|577.5|577.2|577.6|577.2|577.5|577.2|380
1656498920000|2022-06-29 10:35:20|577.4|577|577.3|577|577.4|577|577.3|577|1579
1656498930000|2022-06-29 10:35:30|577.4|577.1|577.6|577.1|577.7|577.2|577.3|577|1774
1656498940000|2022-06-29 10:35:40|577.5|577.2|577.5|577.1|577.6|577.2|577.5|577.1|740
1656498950000|2022-06-29 10:35:50|577.6|577|577.4|577.1|577.6|577.1|577.4|577|0
1656498960000|2022-06-29 10:36:00|577.6|577.2|576.9|576.6|577.6|577.4|576.9|576.4|8131
1656499000000|2022-06-29 10:36:40|577.2|577|576.9|576.3|577.2|577|576.8|576.3|45072
1656499010000|2022-06-29 10:36:50|576.8|576.2|576.8|576.5|576.8|576.5|576.8|576.2|0
1656499020000|2022-06-29 10:37:00|576.6|576.6|576.9|576.5|576.9|576.8|576.6|576.5|1206
1656499030000|2022-06-29 10:37:10|577.1|576.6|577.2|576.8|577.2|576.8|576.9|576.6|3249
1656499040000|2022-06-29 10:37:20||576.9||576.8||576.9||576.8|14
1656499050000|2022-06-29 10:37:30||576.9||576.8||576.9||576.8|400
1656499060000|2022-06-29 10:37:40||576.7||576.7||576.7||576.7|0
1656499070000|2022-06-29 10:37:50|577||577||577||577||0
1656499080000|2022-06-29 10:38:00|577.2||577||577.2||577||0
1656499090000|2022-06-29 10:38:10|577.2||577.2||577.2||577.2||0
1656499100000|2022-06-29 10:38:20|577.4|576.8|577.1|576.7|577.4|577.3|577.1|576.7|10430
1656499110000|2022-06-29 10:38:30|577.4|576.8|577.1|576.8|577.5|577|577.1|576.7|1121
1656499120000|2022-06-29 10:38:40|577||577||577||577||536
1656499130000|2022-06-29 10:38:50||576.7||576.7||576.7||576.7|0
1656499140000|2022-06-29 10:39:00|576.9||576.9||576.9||576.9||760
1656499150000|2022-06-29 10:39:10|576.8|576.5|576.4|576.2|576.8|576.5|576.4|576|5591
1656499160000|2022-06-29 10:39:20|576.8|576.7|576.6|576.2|577.2|576.7|576.5|576.2|13532
1656499170000|2022-06-29 10:39:30|576.5|576.1|576.4|576|576.5|576.1|576.3|576|1490
1656499180000|2022-06-29 10:39:40|576.3|575.8|575.9|575.4|576.3|575.8|575.9|575.4|2800
1656499190000|2022-06-29 10:39:50|575.8||575.8||575.8||575.8||0
1656499200000|2022-06-29 10:40:00|575.7|575.5|575.9|575.6|575.9|575.8|575.7|575.4|3589
1656499210000|2022-06-29 10:40:10||575.5||575.5||575.5||575.5|0
1656499220000|2022-06-29 10:40:20|576|575.9|576|575.5|576|575.9|575.8|575.4|1214
1656499230000|2022-06-29 10:40:30|576.1|575.7|576.7|576.2|576.8|576.3|576.1|575.7|1436
1656499240000|2022-06-29 10:40:40|576.6||576.7||576.7||576.6||0
1656499250000|2022-06-29 10:40:50|576.6|576.5|576.6|576.2|576.6|576.5|576.6|576.2|4000
1656499260000|2022-06-29 10:41:00|576.7|576.4|576.6|576.4|576.7|576.4|576.6|576.4|0
1656499270000|2022-06-29 10:41:10|576.5||576.6||576.6||576.5||1025
1656499280000|2022-06-29 10:41:20|576.5||576.6||576.6||576.5||9621
1656499310000|2022-06-29 10:41:50|576.5||576.5||576.7||576.5||629
1656499320000|2022-06-29 10:42:00|||||||||1025
1656499330000|2022-06-29 10:42:10|576.4|576.2|576.3|575.8|576.4|576.2|576.3|575.8|6395
1656499370000|2022-06-29 10:42:50|576.2|575.7|576.2|575.7|576.2|575.7|576.2|575.7|0
1656499410000|2022-06-29 10:43:30|576.5|575.8|576.9|576.4|577.2|576.6|576.5|575.8|6440
1656499420000|2022-06-29 10:43:40|576.7|576.3|576.9|576.4|576.9|576.4|576.6|576.3|0
1656499430000|2022-06-29 10:43:50|576.7|576.3|576.7|576.3|576.7|576.3|576.7|576.3|0
1656499450000|2022-06-29 10:44:10|576.6||576.6||576.6||576.6||0
1656499460000|2022-06-29 10:44:20|576.7|576.4|576.6|576.3|576.7|576.4|576.6|576.3|1080
1656499470000|2022-06-29 10:44:30|576.7|576.4|576.6|576.3|576.7|576.4|576.5|576.3|1912
1656499490000|2022-06-29 10:44:50|576.5|576.1|576|575.7|576.5|576.1|576|575.7|1796
1656499560000|2022-06-29 10:46:00|575.9|576|575.9|575.7|576.3|576|575.9|575.7|12165
1656499570000|2022-06-29 10:46:10|575.8|575.8|575.8|575.4|575.9|575.8|575.7|575.4|6789
1656499590000|2022-06-29 10:46:30|576|575.5|575.8|575.4|576|575.5|575.8|575.4|1000
1656499610000|2022-06-29 10:46:50|575.7||575.7||575.7||575.7||0
1656499630000|2022-06-29 10:47:10|575.8|575.5|575.7|575.4|575.8|575.6|575.7|575.4|769
1656499640000|2022-06-29 10:47:20|575.6||575.7||575.7||575.6||0
1656499680000|2022-06-29 10:48:00|575.6||575.6||575.6||575.6||0
1656499690000|2022-06-29 10:48:10|575.5||575.5||575.5||575.5||0
1656499720000|2022-06-29 10:48:40|575.6||575.6||575.6||575.6||385
1656499730000|2022-06-29 10:48:50|575.7|575.5|575.7|575.5|575.7|575.5|575.7|575.4|1091
1656499740000|2022-06-29 10:49:00|575.8|575.6|576|575.6|576.6|576.1|575.8|575.6|4751
1656499760000|2022-06-29 10:49:20||575.7||575.7||575.7||575.7|0
1656499770000|2022-06-29 10:49:30|575.9||575.8||575.9||575.8||27
1656499790000|2022-06-29 10:49:50|575.7|575.6|575.7|575.4|575.8|575.6|575.7|575.4|1980
1656499800000|2022-06-29 10:50:00|575.6|575.3|575.3|575.1|575.6|575.3|575.3|575.1|6214
1656499860000|2022-06-29 10:51:00|575.4|575.2|575.4|575.1|575.5|575.3|575.4|575.1|969
1656499870000|2022-06-29 10:51:10|575.3||575.3||575.3||575.3||0
1656499880000|2022-06-29 10:51:20|575.4|575.2|576.2|575.6|576.5|576|575.4|575.2|3123
1656499910000|2022-06-29 10:51:50|575.6|575.5|575.7|575.5|576|575.6|575.6|575.5|24720
1656499920000|2022-06-29 10:52:00|575.8|575.6|575.7|575.5|575.8|575.6|575.7|575.5|1963
1656499930000|2022-06-29 10:52:10|575.6||575.8||575.8||575.6||399
1656499940000|2022-06-29 10:52:20|575.7||575.8||575.8||575.7||0
1656499960000|2022-06-29 10:52:40|575.7|575.7|575.7|575.3|575.8|575.7|575.7|575.3|4000
1656499970000|2022-06-29 10:52:50|575.6|575.2|575.6|575.2|575.6|575.2|575.6|575.2|0
1656499990000|2022-06-29 10:53:10||575.4||575.4||575.4||575.4|0
1656500000000|2022-06-29 10:53:20|575.7|575.5|575.6|575.4|575.7|575.5|575.6|575.4|1000
1656500040000|2022-06-29 10:54:00|575.5||575.5||575.5||575.5||0
1656500050000|2022-06-29 10:54:10|575.4|575.3|575.3|575.1|575.5|575.3|575.3|575.1|2267
1656500070000|2022-06-29 10:54:30|575.5|575.2|575.5|575.1|575.5|575.3|575.3|575.1|2556
1656500090000|2022-06-29 10:54:50|575.4||575.4||575.5||575.4||0
1656500100000|2022-06-29 10:55:00|575.5|575.2|575.5|575.2|575.5|575.2|575.5|575.2|574
1656500140000|2022-06-29 10:55:40||575.3||575.3||575.3||575.3|0
1656500150000|2022-06-29 10:55:50|575.6|575.4|576.1|575.6|576.1|575.6|575.6|575.4|445
1656500160000|2022-06-29 10:56:00|576.2|575.7|576.4|576|576.5|576|576|575.7|1223
1656500170000|2022-06-29 10:56:10|576.3|575.9|576|575.6|576.3|575.9|576|575.6|1346
1656500190000|2022-06-29 10:56:30||575.5||575.5||575.5||575.5|0
1656500200000|2022-06-29 10:56:40||575.7||575.7||575.7||575.7|0
1656500220000|2022-06-29 10:57:00|576.2|576.1|575.7|575.5|576.3|576.1|575.7|575.5|40675
1656500230000|2022-06-29 10:57:10|575.8|575.6|575.8|575.6|575.8|575.6|575.8|575.6|240
1656500240000|2022-06-29 10:57:20|575.7|575.5|575.7|575.4|575.8|575.5|575.7|575.4|1134
1656500250000|2022-06-29 10:57:30|576.1|575.5|575.7|575.4|576.1|575.6|575.7|575.4|2700
1656500260000|2022-06-29 10:57:40|575.6|575.3|575.5|575.3|575.7|575.3|575.5|575.1|0
1656500270000|2022-06-29 10:57:50|575.6|575.4|575.6|575.3|575.6|575.4|575.6|575.3|1000
1656500300000|2022-06-29 10:58:20|575.7|575.4|575.8|575.3|575.9|575.4|575.4|575.1|4426
1656500310000|2022-06-29 10:58:30|575.6|575.2|575.6|575.2|575.6|575.2|575.6|575.2|0
1656500320000|2022-06-29 10:58:40|575.5||575.5||575.5||575.5||0
1656500350000|2022-06-29 10:59:10||575.3||575.2||575.3||575.2|0
1656500360000|2022-06-29 10:59:20|575.8|575.3|575.5|575.2|575.8|575.4|575.5|575.2|2000
1656500390000|2022-06-29 10:59:50|575.7|575.3|575.5|575.2|575.7|575.5|575.5|575.2|1990
1656500530000|2022-06-29 11:02:10|575.7|575.3|576.2|575.6|576.5|575.8|575.7|575.3|6893
1656500540000|2022-06-29 11:02:20|576.1|575.5|575.8|575.2|576.1|575.5|575.7|575.2|3902
1656500550000|2022-06-29 11:02:30|575.9|575.3|575.8|575.3|576|575.5|575.6|575.3|682
1656500580000|2022-06-29 11:03:00|575.7|575.2|575.8|575.2|575.8|575.2|575.6|575.2|1226
1656500590000|2022-06-29 11:03:10|575.5|575.1|575.3|575|575.5|575.1|575.2|575|11243
1656500600000|2022-06-29 11:03:20|575.2||575.3||575.3||575.1||109802
1656500610000|2022-06-29 11:03:30|575.2||575.1||575.2||575.1||20740
1656500620000|2022-06-29 11:03:40|575.2||575.2||575.2||575.1||22276
1656500630000|2022-06-29 11:03:50|575.3|575.1|575.5|575.3|575.7|575.3|575.3|575.1|1152
1656500640000|2022-06-29 11:04:00|575.4|575.2|575.3|575|575.5|575.2|575.3|575|900
1656500650000|2022-06-29 11:04:10|575.2||575.2||575.2||575.1||19747
1656500660000|2022-06-29 11:04:20|575.3||575.3||575.3||575.3||0
1656500670000|2022-06-29 11:04:30||575.1||575.1||575.1||575.1|0
1656500680000|2022-06-29 11:04:40|575.2|575.2|575.6|575.3|575.6|575.3|575.2|575.2|1949
1656500690000|2022-06-29 11:04:50|575.7|575.4|575.8|575.5|576|575.6|575.7|575.4|2411
1656500750000|2022-06-29 11:05:50|576|575.6|575.9|575.6|576|575.6|575.9|575.6|1000
1656500770000|2022-06-29 11:06:10|576.1|575.7|576.2|575.8|576.2|575.8|576.1|575.7|0
1656500780000|2022-06-29 11:06:20|576.3|576|576.3|576|576.3|576|576.3|576|0
1656500810000|2022-06-29 11:06:50|576.2|575.8|576.2|575.8|576.2|575.8|576.1|575.8|655
1656500820000|2022-06-29 11:07:00|576.1|575.9|576.3|575.9|576.3|575.9|576|575.9|372
1656500840000|2022-06-29 11:07:20|576.2|576|576.2|576|576.2|576|576.2|576|0
1656500860000|2022-06-29 11:07:40|576.1|575.9|576.1|575.8|576.2|575.9|576.1|575.8|1073
1656500870000|2022-06-29 11:07:50|576.3|576.2|576.1|575.8|576.3|576.2|576.1|575.8|5000
1656500960000|2022-06-29 11:09:20|576|575.7|576|575.7|576|575.7|575.9|575.7|262
1656500970000|2022-06-29 11:09:30|575.9|575.6|575.7|575.3|575.9|575.6|575.7|575.3|1296
1656500980000|2022-06-29 11:09:40|575.8|575.4|575.8|575.5|576|575.6|575.8|575.4|1080
1656500990000|2022-06-29 11:09:50|576|575.6|576|575.6|576|575.6|576|575.6|549
1656501010000|2022-06-29 11:10:10|575.8|575.5|575.8|575.5|575.8|575.5|575.8|575.5|0
1656501040000|2022-06-29 11:10:40|576.1|576|575.5|575.2|576.1|576|575.5|575.2|7631
1656501050000|2022-06-29 11:10:50||575.1||575.1||575.1||575.1|0
1656501070000|2022-06-29 11:11:10|575.4|575|575.1|575|575.4|575|575.1|575|53912
1656501090000|2022-06-29 11:11:30|575.2||575.1||575.2||575.1||3260
1656501120000|2022-06-29 11:12:00|575|574.7|574.6|574.2|575|574.7|574.5|574.2|21473
1656501130000|2022-06-29 11:12:10|574.5|574.1|575|574.7|575.1|574.7|574.4|574|2249
1656501140000|2022-06-29 11:12:20||574.8||574.7||574.8||574.7|1532
1656501150000|2022-06-29 11:12:30||574.6||574.7||574.7||574.6|0
1656501160000|2022-06-29 11:12:40|575.1|574.6|575|574.7|575.1|574.8|575|574.6|2020
1656501180000|2022-06-29 11:13:00|574.9|574.8|574.9|574.8|575|574.8|574.9|574.8|1530
1656501190000|2022-06-29 11:13:10|574.8|574.7|574.8|574.5|574.8|574.7|574.8|574.5|2802
1656501200000|2022-06-29 11:13:20|574.7|574.3|574.4|574.1|574.7|574.3|574.4|574.1|5000
1656501210000|2022-06-29 11:13:30||574.2||574.2||574.2||574.2|0
1656501220000|2022-06-29 11:13:40|574.6|574.3|574.4|574.2|574.8|574.4|574.4|574.2|1448
1656501240000|2022-06-29 11:14:00|574.3||574.4||574.4||574.3||13287
1656501260000|2022-06-29 11:14:20|574.6|574.3|574.2|573.9|574.7|574.4|574.1|573.5|8923
1656501270000|2022-06-29 11:14:30|574.3|573.8|574.2|573.7|574.3|573.9|574.2|573.7|970
1656501280000|2022-06-29 11:14:40|574.1||574.1||574.1||574.1||0
1656501310000|2022-06-29 11:15:10|574|573.6|573.8|573.4|574.1|573.6|573.8|573.3|2214
1656501320000|2022-06-29 11:15:20|573.7|573.3|573.5|573.1|573.8|573.4|573.3|573|15593
1656501330000|2022-06-29 11:15:30||573.3||573.2||573.3||573.2|0
1656501340000|2022-06-29 11:15:40|573.9|573.3|574.1|573.6|574.1|573.6|573.9|573.3|312
1656501360000|2022-06-29 11:16:00||573.7||573.7||573.7||573.7|0
1656501370000|2022-06-29 11:16:10||573.8||573.7||573.8||573.7|0
1656501380000|2022-06-29 11:16:20|574.2||574.2||574.2||574.2||0
1656501390000|2022-06-29 11:16:30|574.1|573.9|574.1|573.9|574.1|573.9|574.1|573.9|0
1656501410000|2022-06-29 11:16:50|574|573.8|574.1|573.7|574.2|574|574|573.7|3012
1656501420000|2022-06-29 11:17:00|574.2||574.1||574.2||574.1||0
1656501430000|2022-06-29 11:17:10|574|573.6|574|573.6|574|573.6|574|573.6|150
1656501450000|2022-06-29 11:17:30||573.7||573.6||573.7||573.6|250
1656501470000|2022-06-29 11:17:50|573.9|573.5|573.7|573.5|573.9|573.5|573.7|573.5|1452
1656501490000|2022-06-29 11:18:10|573.6|573.4|573.5|573.1|573.6|573.4|573.5|573.1|2100
1656501500000|2022-06-29 11:18:20|573.7|573.2|573.3|573|573.7|573.2|573.3|573|1556
1656501510000|2022-06-29 11:18:30||573.1||573||573.1||573|2603
1656501520000|2022-06-29 11:18:40|573.2|572.9|573|572.6|573.2|572.9|572.9|572.5|25768
1656501530000|2022-06-29 11:18:50|573.1|572.7|573.3|573.1|573.3|573.1|573.1|572.7|2714
1656501540000|2022-06-29 11:19:00|573.1|572.9|573.3|572.9|573.3|572.9|573.1|572.7|6664
1656501550000|2022-06-29 11:19:10|573.4|573|573.9|573.4|573.9|573.4|573.4|573|1354
1656501560000|2022-06-29 11:19:20|574|573.5|573.9|573.5|574|573.5|573.9|573.5|0
1656501580000|2022-06-29 11:19:40|573.8|573.4|573.8|573.4|573.8|573.4|573.7|573.4|806
1656501590000|2022-06-29 11:19:50|573.6|573.5|573.6|573.4|573.8|573.5|573.6|573.4|150
1656501600000|2022-06-29 11:20:00|573.5||573.5||573.5||573.5||0
1656501630000|2022-06-29 11:20:30|573.7|573.6|573.9|573.6|573.9|573.6|573.7|573.6|796
1656501640000|2022-06-29 11:20:40|574.1|574|573.8|573.4|574.2|574|573.8|573.4|25842
1656501670000|2022-06-29 11:21:10|573.7||573.6||573.7||573.6||104
1656501690000|2022-06-29 11:21:30|573.8|573.5|574.3|573.8|574.5|573.8|573.8|573.4|2500
1656501700000|2022-06-29 11:21:40|574.4|573.9|574.4|573.9|574.4|573.9|574.4|573.9|150
1656501710000|2022-06-29 11:21:50|574.5|574|574.4|574|574.6|574|574.4|574|0
1656501730000|2022-06-29 11:22:10|574.5|574.4|575.2|574.5|575.2|574.5|574.5|574.4|977
1656501740000|2022-06-29 11:22:20|575|574.6|575|574.4|575.1|574.7|574.5|574.2|10455
1656501750000|2022-06-29 11:22:30||574.5||574.5||574.5||574.5|250
1656501760000|2022-06-29 11:22:40|574.9||574.9||574.9||574.9||0
1656501780000|2022-06-29 11:23:00|575.3|574.7|575.3|574.7|575.4|574.9|575.3|574.7|517
1656501790000|2022-06-29 11:23:10|575.4|574.8|575.4|574.9|575.4|574.9|575.4|574.8|20
1656501820000|2022-06-29 11:23:40|575.3|575.3|575.4|575|575.4|575.3|575.3|574.9|650
1656501830000|2022-06-29 11:23:50|575.6|575.1|575.8|575.2|575.8|575.2|575.6|575.1|854
1656501860000|2022-06-29 11:24:20|575.9|575.3|575.8|575.5|576.1|575.5|575.8|575.3|0
1656501870000|2022-06-29 11:24:30|576.1||576.1||576.1||576.1||0
1656501890000|2022-06-29 11:24:50||575.6||575.6||575.6||575.6|0
1656501910000|2022-06-29 11:25:10|575.9|575.7|576.1|575.8|576.5|575.9|575.9|575.6|10
1656501920000|2022-06-29 11:25:20|576|575.7|576|575.7|576|575.7|576|575.7|300
1656501930000|2022-06-29 11:25:30||575.6||575.6||575.6||575.6|0
1656501940000|2022-06-29 11:25:40|575.9|575.7|576|575.5|576|575.7|575.9|575.5|2000
1656501950000|2022-06-29 11:25:50|576.1|575.6|576|575.6|576.1|575.7|576|575.6|0
1656501960000|2022-06-29 11:26:00|575.9|575.7|576.1|575.7|576.1|575.7|575.9|575.7|262
1656501970000|2022-06-29 11:26:10||575.8||575.7||575.8||575.7|0
1656501980000|2022-06-29 11:26:20|576|575.6|576.1|575.7|576.1|575.7|576|575.6|0
1656501990000|2022-06-29 11:26:30|576.2|575.8|576|575.6|576.5|575.9|576|575.6|1031
1656502000000|2022-06-29 11:26:40|576.1||576.1||576.1||576.1||0
1656502020000|2022-06-29 11:27:00|576.4|575.7|576.1|575.8|576.4|576|576.1|575.7|5007
1656502030000|2022-06-29 11:27:10|576|575.7|576|575.6|576|575.7|576|575.5|925
1656502050000|2022-06-29 11:27:30||575.7||575.5||575.7||575.5|100
1656502070000|2022-06-29 11:27:50|575.8|575.6|575.8|575.6|575.8|575.6|575.8|575.6|0
1656502100000|2022-06-29 11:28:20|575.7|575.5|575.8|575.5|575.8|575.5|575.7|575.5|1445
1656502110000|2022-06-29 11:28:30|575.7|575.4|575.6|575.3|575.8|575.4|575.6|575.3|3706
1656502120000|2022-06-29 11:28:40|575.5||575.5||575.5||575.5||0
1656502130000|2022-06-29 11:28:50|575.7|575.4|575.5|575.2|575.8|575.4|575.5|575.2|1740
1656502140000|2022-06-29 11:29:00|575.4|575.1|575.7|575.1|575.8|575.3|575.4|575|4262
1656502150000|2022-06-29 11:29:10||575.2||575.2||575.3||575.2|0
1656502170000|2022-06-29 11:29:30||575.3||575.3||575.3||575.3|0
1656502180000|2022-06-29 11:29:40|575.6|575.2|575.6|575.2|575.6|575.2|575.6|575.2|330
1656502190000|2022-06-29 11:29:50|575.5||575.5||575.5||575.5||348
1656502250000|2022-06-29 11:30:50|576|575.3|576.7|576.1|576.7|576.1|576|575.3|16449
1656502260000|2022-06-29 11:31:00|576.6|576.4|576.6|576.1|577|576.9|576.5|576.1|9931
1656502270000|2022-06-29 11:31:10|576.5|576|576.2|575.7|576.5|576|576.1|575.6|2726
1656502290000|2022-06-29 11:31:30|576.1|575.6|576|575.6|576.1|575.6|576|575.6|685
1656502300000|2022-06-29 11:31:40||575.7||575.7||575.7||575.7|0
1656502310000|2022-06-29 11:31:50|576.1|575.8|576.4|575.9|576.4|576|576.1|575.8|681
1656502320000|2022-06-29 11:32:00|576.5|576|576.3|576|576.5|576.1|576.3|576|0
1656502330000|2022-06-29 11:32:10|||||||||30
1656502340000|2022-06-29 11:32:20|||||||||33
1656502360000|2022-06-29 11:32:40||575.9||575.9||575.9||575.9|0
1656502370000|2022-06-29 11:32:50|576.5|576|576.6|576.2|576.6|576.2|576.5|576|911
1656502400000|2022-06-29 11:33:20|576.5||576.5||576.5||576.5||0
1656502420000|2022-06-29 11:33:40|576.4|576.1|576.4|576.1|576.4|576.1|576.4|576.1|0
1656502430000|2022-06-29 11:33:50|576.3|575.7|575.7|575.3|576.3|575.7|575.7|575.3|7080
1656502440000|2022-06-29 11:34:00|575.8|575.4|575.6|575.3|575.8|575.5|575.5|575.3|2937
1656502450000|2022-06-29 11:34:10|575.7|575.4|575.7|575.4|575.7|575.4|575.7|575.4|0
1656502460000|2022-06-29 11:34:20|575.6|575.3|575.6|575.2|575.6|575.3|575.6|575.2|0
1656502480000|2022-06-29 11:34:40|575.5|575.1|575.7|575.3|575.8|575.4|575.5|575.1|1423
1656502500000|2022-06-29 11:35:00|575.6|575.2|575.7|575.2|575.7|575.2|575.5|575.2|289
1656502510000|2022-06-29 11:35:10|575.8|575.7|575.8|575.4|575.8|575.7|575.7|575.3|7351
1656502530000|2022-06-29 11:35:30|575.7|575.5|575.6|575.1|575.7|575.5|575.6|575.1|0
1656502540000|2022-06-29 11:35:40||575.2||575.2||575.2||575.2|0
1656502550000|2022-06-29 11:35:50|575.8|575.3|575.8|575.5|575.8|575.5|575.8|575.3|219
1656502570000|2022-06-29 11:36:10||575.4||575.6||575.6||575.4|0
1656502580000|2022-06-29 11:36:20|575.7|575.5|575.8|575.3|575.8|575.5|575.7|575.3|179
1656502590000|2022-06-29 11:36:30||575.4||575.4||575.4||575.4|0
1656502610000|2022-06-29 11:36:50|576|575.5|576|575.5|576|575.6|576|575.5|1000
1656502620000|2022-06-29 11:37:00|575.9|575.4|575.8|575.4|575.9|575.4|575.8|575.4|0
1656502630000|2022-06-29 11:37:10|575.9|575.5|576.2|575.7|576.2|575.8|575.9|575.5|219
1656502640000|2022-06-29 11:37:20|576.3|575.8|576.6|576.2|576.7|576.2|576.3|575.8|446
1656502650000|2022-06-29 11:37:30|576.5|576.1|576.1|575.9|576.5|576.1|576.1|575.7|8578
1656502660000|2022-06-29 11:37:40||575.8||575.8||575.8||575.8|0
1656502700000|2022-06-29 11:38:20||576||576||576||576|0
1656502710000|2022-06-29 11:38:30|576.5|576.4|576.5|576|576.6|576.4|576.5|576|16759
1656502720000|2022-06-29 11:38:40|576.4|576.1|576.2|576|576.4|576.1|576.2|576|926
1656502740000|2022-06-29 11:39:00|||||||||1215
1656502760000|2022-06-29 11:39:20|576.4|576.1|576.6|576.3|576.9|576.5|576.4|576.1|4157
1656502770000|2022-06-29 11:39:30||576.2||576.2||576.2||576.2|0
1656502780000|2022-06-29 11:39:40|||||||||22
1656502810000|2022-06-29 11:40:10|576.7|576.3|577|576.5|577|576.5|576.7|576.3|84
1656502820000|2022-06-29 11:40:20||576.7||576.7||576.7||576.7|0
1656502830000|2022-06-29 11:40:30|576.9|576.8|577.6|577|577.6|577|576.9|576.8|1265
1656502840000|2022-06-29 11:40:40|577.5||577.5||577.5||577.5||0
1656502850000|2022-06-29 11:40:50|577.4||577.4||577.4||577.4||0
1656502860000|2022-06-29 11:41:00|577.3|576.9|577|576.7|577.3|576.9|577|576.7|674
1656502870000|2022-06-29 11:41:10|577.1||577.3||577.3||577.1||0
1656502880000|2022-06-29 11:41:20|577.1|576.8|577.1|576.8|577.1|576.8|577.1|576.8|0
1656502890000|2022-06-29 11:41:30|577.3|576.9|577.3|576.9|577.3|576.9|577.3|576.9|300
1656502920000|2022-06-29 11:42:00|577|576.8|576.4|576|577|576.8|576.4|576|11354
1656502940000|2022-06-29 11:42:20|576.5|576.1|576.4|576|576.5|576.1|576.4|576|1354
1656502950000|2022-06-29 11:42:30||576.1||576.1||576.1||576.1|463
1656502960000|2022-06-29 11:42:40|576.5|576|576.5|576|576.5|576|576.5|576|0
1656502970000|2022-06-29 11:42:50|576.4||576.4||576.4||576.4||0
1656503040000|2022-06-29 11:44:00|576.3|575.8|576.4|575.9|576.4|575.9|576.1|575.6|1912
1656503050000|2022-06-29 11:44:10|576.5|576|576.2|575.9|576.5|576.2|576.2|575.9|0
1656503060000|2022-06-29 11:44:20|576.1||576.1||576.1||576.1||0
1656503070000|2022-06-29 11:44:30|576||576||576||576||0
1656503090000|2022-06-29 11:44:50||575.7||575.7||575.7||575.7|1257
1656503100000|2022-06-29 11:45:00|576.2|576|576.2|575.8|576.3|576|576|575.7|2260
1656503110000|2022-06-29 11:45:10|576.3|575.9|576.3|575.8|576.3|575.9|576.3|575.8|0
1656503120000|2022-06-29 11:45:20|576.4|575.9|576.3|575.8|576.4|576|576.3|575.8|0
1656503140000|2022-06-29 11:45:40|576.4|575.9|576.4|575.9|576.4|575.9|576.4|575.9|600
1656503150000|2022-06-29 11:45:50|576.3|576|576.3|575.9|576.3|576.1|576.3|575.9|309
1656503160000|2022-06-29 11:46:00|576.4|576|576.4|576|576.5|576.1|576.4|576|0
1656503180000|2022-06-29 11:46:20|576.5|576.1|576.4|576|576.5|576.4|576.4|576|500
1656503190000|2022-06-29 11:46:30|576.5|575.9|576.5|576.2|576.5|576.3|576.4|575.9|1175
1656503200000|2022-06-29 11:46:40||576.1||576||576.2||576|0
1656503210000|2022-06-29 11:46:50|576.8|576.7|576.4|576.1|576.8|576.7|576.4|576|23309
1656503220000|2022-06-29 11:47:00|576.6|576|576.9|576.6|576.9|576.7|576.6|576|2300
1656503250000|2022-06-29 11:47:30||576.5||576.5||576.5||576.5|0
1656503260000|2022-06-29 11:47:40|576.8||576.9||576.9||576.8||0
1656503270000|2022-06-29 11:47:50|576.8||576.9||576.9||576.8||0
1656503280000|2022-06-29 11:48:00|576.8|576.4|576.7|576.4|576.8|576.4|576.7|576.4|0
1656503290000|2022-06-29 11:48:10|576.8|576.5|576.9|576.5|576.9|576.5|576.8|576.5|485
1656503300000|2022-06-29 11:48:20|577|576.6|577.2|576.8|577.2|576.8|577|576.6|457
1656503320000|2022-06-29 11:48:40|577.3|576.9|578.3|578|578.5|578|577.3|576.9|17142
1656503330000|2022-06-29 11:48:50|578.6|578.1|578.4|578.2|578.6|578.4|578.4|578.1|2227
1656503340000|2022-06-29 11:49:00|578.3|578.1|578.3|578.1|578.3|578.1|578.2|578.1|225
1656503350000|2022-06-29 11:49:10||578.2||578.1||578.2||578.1|500
1656503370000|2022-06-29 11:49:30|578.2|578|577.9|577.6|578.2|578|577.9|577.6|26240
1656503380000|2022-06-29 11:49:40|577.7|577.5|577.7|577.4|577.7|577.6|577.7|577.4|368
1656503390000|2022-06-29 11:49:50|577.6|577.3|577.7|577.4|577.7|577.4|577.6|577.2|222
1656503400000|2022-06-29 11:50:00|577.6|577.3|577.5|577.1|577.6|577.3|577.5|577.1|0
1656503430000|2022-06-29 11:50:30|577.4|576.9|577.3|576.8|577.5|577.2|577|576.6|5888
1656503440000|2022-06-29 11:50:40||576.9||576.9||576.9||576.9|0
1656503480000|2022-06-29 11:51:20||577||577||577||577|400
1656503490000|2022-06-29 11:51:30||576.9||576.9||576.9||576.9|0
1656503500000|2022-06-29 11:51:40|577.2|576.8|577.2|576.8|577.3|576.9|577.2|576.8|2364
1656503510000|2022-06-29 11:51:50|577.3|576.9|577.2|577|577.3|577.1|577.2|576.8|1361
1656503530000|2022-06-29 11:52:10|577.3||577.3||577.3||577.3||0
1656503550000|2022-06-29 11:52:30|||||||||1203
1656503570000|2022-06-29 11:52:50|577.5|577.1|577.7|577.2|577.7|577.3|577.5|577|2924
1656503580000|2022-06-29 11:53:00|577.6|577.1|577.3|577.1|577.7|577.3|577.3|577.1|8089
1656503600000|2022-06-29 11:53:20|577.5|577.2|577.3|577.1|577.6|577.2|577.3|577.1|120
1656503610000|2022-06-29 11:53:30|577.2||577.3||577.3||577.2||1131
1656503620000|2022-06-29 11:53:40||577.2||577.1||577.2||577.1|557
1656503630000|2022-06-29 11:53:50|577.5|577.2|577.6|577.2|577.7|577.2|577.3|577.1|1281
1656503640000|2022-06-29 11:54:00|577.7|577.3|578.1|577.6|578.1|577.6|577.7|577.3|0
1656503650000|2022-06-29 11:54:10|578.2|577.7|578.1|577.8|578.2|577.8|578|577.7|425
1656503670000|2022-06-29 11:54:30|578.2|577.9|578.6|578.1|578.6|578.1|578.2|577.9|1292
1656503680000|2022-06-29 11:54:40|578.7|578.6|578.5|578.1|578.8|578.6|578.4|578.1|15173
1656503690000|2022-06-29 11:54:50||578.2||578.2||578.2||578.2|210
1656503700000|2022-06-29 11:55:00||578.1||578.1||578.1||578.1|0
1656503710000|2022-06-29 11:55:10||578.2||578.1||578.2||578.1|0
1656503750000|2022-06-29 11:55:50|578.6|578.2|579.9|579.4|580|579.4|578.6|578.2|3530
1656503760000|2022-06-29 11:56:00|579.8|579.3|579.1|578.6|579.8|579.4|579.1|578.6|4249
1656503770000|2022-06-29 11:56:10||578.5||578.6||578.6||578.5|0
1656503780000|2022-06-29 11:56:20|579.2|578.7|579.5|579|579.6|579|579.1|578.7|1652
1656503800000|2022-06-29 11:56:40|579.4||579.4||579.5||579.4||0
1656503810000|2022-06-29 11:56:50|579.3|578.9|579.3|578.9|579.3|578.9|579.2|578.9|0
1656503820000|2022-06-29 11:57:00|579.4|579|579.5|579|579.5|579.4|579.4|578.9|100
1656503830000|2022-06-29 11:57:10||579.1||579||579.2||579|0
1656503840000|2022-06-29 11:57:20|579.7|579.1|580|579.6|580|579.6|579.5|579.1|2282
1656503850000|2022-06-29 11:57:30|579.9|579.5|580|579.5|580|579.5|579.9|579.5|0
1656503870000|2022-06-29 11:57:50||579.6||579.6||579.6||579.6|0
1656503890000|2022-06-29 11:58:10|579.8|579.5|579.8|579.5|579.8|579.5|579.7|579.5|445
1656503900000|2022-06-29 11:58:20|580|579.6|579.8|579.5|580|579.6|579.8|579.5|100
1656503950000|2022-06-29 11:59:10|579.7||579.7||579.7||579.7||0
1656503960000|2022-06-29 11:59:20|||||||||10
1656503970000|2022-06-29 11:59:30|580||579.9||580||579.9||0
1656503980000|2022-06-29 11:59:40|580|579.6|580.5|579.7|581|579.9|579.6|579.5|8813
1656503990000|2022-06-29 11:59:50|580.4|579.9|580.1|579.5|580.4|579.9|580.1|579.5|1068
1656504000000|2022-06-29 12:00:00|580.2|579.6|580.1|579.5|580.3|579.7|580.1|579.5|0
1656504010000|2022-06-29 12:00:10|579.9||579.9||579.9||579.9||0
1656504020000|2022-06-29 12:00:20|580.1|579.6|580|579.6|580.1|579.6|580|579.6|0
1656504030000|2022-06-29 12:00:30|580.3|579.7|580.9|580.2|580.9|580.2|580.3|579.7|400
1656504040000|2022-06-29 12:00:40|581.1|580.3|581.2|580.6|581.5|580.8|581.1|580.3|361
1656504050000|2022-06-29 12:00:50|581.1|580.4|580.6|579.9|581.1|580.4|580.6|579.9|3121
1656504060000|2022-06-29 12:01:00|580.7|580|580.7|580|580.7|580.2|580.7|580|410
1656504070000|2022-06-29 12:01:10|580.6|579.9|580.6|580|580.6|580|580.6|579.7|0
1656504080000|2022-06-29 12:01:20|580.7|580.1|580.9|580.2|580.9|580.2|580.7|580.1|6000
1656504090000|2022-06-29 12:01:30|581|580.3|581.2|580.4|581.2|580.7|580.6|580.3|952
1656504100000|2022-06-29 12:01:40|581.1|580.5|581.2|580.6|581.2|580.6|581.1|580.5|0
1656504110000|2022-06-29 12:01:50|581.1|580.5|581.2|580.7|581.2|580.7|581.1|580.5|0
1656504120000|2022-06-29 12:02:00|581.3|580.8|581.2|580.7|581.5|581|581.1|580.6|4477
1656504130000|2022-06-29 12:02:10|581.1|580.6|580.6|580.3|581.1|580.6|580.6|580|1589
1656504140000|2022-06-29 12:02:20|580.7|580.4|580.7|580.3|580.7|580.5|580.7|580.3|266
1656504150000|2022-06-29 12:02:30|580.8|580.4|581.2|580.6|581.4|581.2|580.8|580.4|7839
1656504170000|2022-06-29 12:02:50|581.3|580.7|581.4|580.8|581.4|580.9|581.3|580.7|0
1656504180000|2022-06-29 12:03:00||581||581||581.1||581|0
1656504190000|2022-06-29 12:03:10|581.5|581.1|581.1|580.6|581.8|581.1|581.1|580.6|2305
1656504200000|2022-06-29 12:03:20|581.2|580.7|581.1|580.5|581.4|580.8|580.7|580.5|5954
1656504210000|2022-06-29 12:03:30|581|580.4|581|580.3|581|580.4|581|580.3|0
1656504220000|2022-06-29 12:03:40|580.9|580.4|581|580.5|581|580.5|580.9|580.4|212
1656504230000|2022-06-29 12:03:50|581.1||581.1||581.1||580.9||0
1656504240000|2022-06-29 12:04:00|581|580.4|580.8|580.3|581|580.4|580.8|580.3|0
1656504270000|2022-06-29 12:04:30|580.9|580.4|581|580.5|581.1|580.6|580.9|580.4|6007
1656504280000|2022-06-29 12:04:40|580.8|580.6|580.8|580.5|580.8|580.6|580.8|580.5|200
1656504290000|2022-06-29 12:04:50||580.4||580.4||580.4||580.4|0
1656504300000|2022-06-29 12:05:00|580.7|580.3|580.4|580|580.7|580.3|580.4|580|9458
1656504310000|2022-06-29 12:05:10|580.3|579.9|580.1|579.7|580.3|580|580.1|579.7|786
1656504320000|2022-06-29 12:05:20|580.2|579.8|580.4|579.9|580.4|579.9|580.2|579.8|0
1656504330000|2022-06-29 12:05:30||579.8||579.8||579.8||579.8|0
1656504340000|2022-06-29 12:05:40|580.5|579.9|580.5|580|580.5|580.1|580.5|579.9|0
1656504350000|2022-06-29 12:05:50|580.6|580.1|580.7|580.2|580.7|580.2|580.6|580.1|1063
1656504360000|2022-06-29 12:06:00|580.8|580.3|581.3|581|583|581.4|580.8|580.3|58452
1656504370000|2022-06-29 12:06:10|581.2|580.9|581.2|580.9|581.2|580.9|581.1|580.6|1036
1656504380000|2022-06-29 12:06:20|581.3|581|581.6|581.2|581.6|581.2|581.3|581|215
1656504390000|2022-06-29 12:06:30|581.4|581.1|581.2|580.9|581.4|581.1|581.2|580.9|2602
1656504400000|2022-06-29 12:06:40|581.1|580.8|581.3|580.9|581.3|581.1|581|580.8|2091
1656504410000|2022-06-29 12:06:50|581.4|580.8|581.2|580.9|581.4|580.9|581|580.7|2434
1656504420000|2022-06-29 12:07:00|581.1|580.8|581|580.7|581.1|580.8|581|580.7|0
1656504430000|2022-06-29 12:07:10|581.1|580.6|581.1|580.7|581.1|580.7|581|580.6|0
1656504450000|2022-06-29 12:07:30|581|580.6|580.5|580|581|580.6|580.5|580|728
1656504460000|2022-06-29 12:07:40|583.8|580.1|580.9|580.6|583.8|581.6|580.9|580|96317
1656504470000|2022-06-29 12:07:50|580.8|580.4|580.8|580.5|580.8|580.5|580.8|580.3|0
1656504480000|2022-06-29 12:08:00|580.7|580.6|581.2|580.9|581.2|580.9|580.7|580.5|10260
1656504490000|2022-06-29 12:08:10|581.4|581|582|581.6|582|581.6|581.4|581|1413
1656504500000|2022-06-29 12:08:20|582.8|581.7|581.9|581.6|582.8|582.1|581.8|581.6|6566
1656504510000|2022-06-29 12:08:30|582|581.7|582.1|581.7|582.2|582|581.9|581.7|6260
1656504520000|2022-06-29 12:08:40|582|581.8|582|581.7|582|581.8|582|581.5|200
1656504530000|2022-06-29 12:08:50|582.1|581.8|582|581.6|582.2|581.9|581.9|581.6|5200
1656504540000|2022-06-29 12:09:00|581.9|581.5|581.5|580.9|581.9|581.5|581.5|580.9|1418
1656504550000|2022-06-29 12:09:10||581||581.1||581.1||581|0
1656504560000|2022-06-29 12:09:20|582|581.2|581.8|581.4|582|581.5|581.8|581.1|27202
1656504570000|2022-06-29 12:09:30|581.7|581.3|581.5|581.2|581.7|581.3|581.5|581.2|200
1656504580000|2022-06-29 12:09:40|581.4|581.1|581.4|581|581.4|581.2|581.4|581|0
1656504590000|2022-06-29 12:09:50||580.9||581.1||581.1||580.9|0
1656504600000|2022-06-29 12:10:00|581.6|581|581.5|581.1|581.8|581.5|581.5|581|2191
1656504610000|2022-06-29 12:10:10|581.6|581.2|581.8|581.5|581.8|581.5|581.6|581.2|0
1656504620000|2022-06-29 12:10:20|581.9|581.6|581.9|581.6|581.9|581.6|581.9|581.6|0
1656504630000|2022-06-29 12:10:30|581.8|581.5|581.7|581.3|581.9|581.5|581.6|581.2|3561
1656504640000|2022-06-29 12:10:40|581.8|581.4|581.8|581.5|581.8|581.6|581.8|581.4|0
1656504660000|2022-06-29 12:11:00||581.4||581.6||581.6||581.3|264
1656504670000|2022-06-29 12:11:10|582|581.7|581.9|581.6|582|581.7|581.9|581.6|494
1656504680000|2022-06-29 12:11:20|582|581.7|582|581.7|582|581.8|582|581.7|0
1656504700000|2022-06-29 12:11:40||581.8||581.7||581.8||581.7|0
1656504710000|2022-06-29 12:11:50|581.9|581.8|581.6|581.3|582|581.9|581.6|581.2|21401
1656504740000|2022-06-29 12:12:20|581.7|581.6|581.6|581.3|581.9|581.6|581.6|581.3|1156
1656504750000|2022-06-29 12:12:30|581.5|581.2|581.4|581|581.5|581.2|581.4|580.9|445
1656504760000|2022-06-29 12:12:40|581.5|581.1|581.6|581.2|581.6|581.2|581.5|581.1|0
1656504770000|2022-06-29 12:12:50|581.2|581.1|581.2|580.9|581.2|581.1|581.2|580.9|1956
1656504780000|2022-06-29 12:13:00|581.5|581|581.7|581.5|581.7|581.5|581.5|581|1231
1656504800000|2022-06-29 12:13:20|581.6|581.4|581.8|581.5|581.8|581.5|581.6|581.3|103
1656504810000|2022-06-29 12:13:30|581.9|581.9|581.9|581.5|582.1|581.9|581.9|581.5|13941
1656504830000|2022-06-29 12:13:50|582|581.6|582|581.8|582.1|581.8|581.9|581.6|1176
1656504840000|2022-06-29 12:14:00||581.7||581.7||581.7||581.6|0
1656504860000|2022-06-29 12:14:20|582.3|581.8|582.3|581.8|582.5|582|582|581.7|1700
1656504870000|2022-06-29 12:14:30|582.2|581.9|582.3|581.9|582.3|581.9|582.2|581.8|200
1656504880000|2022-06-29 12:14:40|582.4|582|582.6|582.1|582.6|582.3|582.4|582|1000
1656504890000|2022-06-29 12:14:50|582.5|582.2|582.5|582.2|582.5|582.2|582.5|582.1|0
1656504900000|2022-06-29 12:15:00||582.1||582.1||582.1||582.1|0
1656504910000|2022-06-29 12:15:10|582.6|582.2|582.9|582.5|583|582.7|582.6|582.2|407
1656504920000|2022-06-29 12:15:20|583|582.6|583.1|582.6|583.1|582.8|583|582.6|0
1656504930000|2022-06-29 12:15:30|583.2|582.7|583.7|583.4|583.7|583.5|583.2|582.7|200
1656504940000|2022-06-29 12:15:40||583.5||583.4||583.5||583.4|0
1656504950000|2022-06-29 12:15:50|584|583.5|584|583.5|584|583.6|584|583.5|250
1656504960000|2022-06-29 12:16:00||583.4||583.5||583.5||583.4|0
1656504970000|2022-06-29 12:16:10||583.6||583.5||583.6||583.5|0
1656504980000|2022-06-29 12:16:20|583.9|583.6|584|583.6|584|583.6|583.9|583.5|0
1656504990000|2022-06-29 12:16:30||583.7||583.6||583.7||583.6|0
1656505000000|2022-06-29 12:16:40|583.9|583.5|583.9|583.6|584|583.9|583.7|583.3|9172
1656505020000|2022-06-29 12:17:00|583.8|583.5|583.4|583.1|583.8|583.5|583.4|582.9|8936
1656505030000|2022-06-29 12:17:10|583.3|583|583.3|583|583.3|583|583.3|583|200
1656505050000|2022-06-29 12:17:30||583.1||583.1||583.1||583.1|0
1656505060000|2022-06-29 12:17:40||583||583||583||583|0
1656505070000|2022-06-29 12:17:50|583.4|583.1|583.6|583.2|583.6|583.3|583.4|583.1|201
1656505080000|2022-06-29 12:18:00|583.7|583.3|583.7|583.3|583.7|583.3|583.7|583.3|0
1656505110000|2022-06-29 12:18:30|583.6|583.4|583.7|583.2|583.7|583.4|583.5|583.2|200
1656505120000|2022-06-29 12:18:40|583.6|583.1|582.2|581.6|583.6|583.1|582.2|581.6|15649
1656505130000|2022-06-29 12:18:50||581.7||581.7||581.7||581.7|0
1656505140000|2022-06-29 12:19:00||581.6||581.6||581.6||581.6|0
1656505150000|2022-06-29 12:19:10|582.1|581.7|582.1|581.7|582.1|581.7|582.1|581.7|0
1656505160000|2022-06-29 12:19:20||581.6||581.6||581.7||581.6|0
1656505170000|2022-06-29 12:19:30||581.7||581.7||581.7||581.7|0
1656505180000|2022-06-29 12:19:40|582.2|581.8|582.2|581.9|582.2|582|582.2|581.7|202
1656505190000|2022-06-29 12:19:50||581.8||581.8||581.8||581.8|0
1656505210000|2022-06-29 12:20:10||581.9||581.9||581.9||581.9|0
1656505220000|2022-06-29 12:20:20|582.1|581.8|582.1|581.7|582.1|581.8|582.1|581.6|0
1656505230000|2022-06-29 12:20:30|582.2|581.8|582.2|581.8|582.2|581.9|582.1|581.6|1277
1656505260000|2022-06-29 12:21:00||581.7||581.7||581.7||581.7|0
1656505280000|2022-06-29 12:21:20|582.1|581.5|582.1|581.5|582.1|581.5|582.1|581.5|1750
1656505290000|2022-06-29 12:21:30|582|581.6|581.6|581.5|582|581.6|581.6|581.5|1584
1656505310000|2022-06-29 12:21:50|581.8||581.7||581.8||581.7||487
1656505330000|2022-06-29 12:22:10|581.9|581.6|581.9|581.5|581.9|581.7|581.8|581.5|7
1656505340000|2022-06-29 12:22:20|582|581.6|582|581.5|582|581.7|582|581.5|230
1656505360000|2022-06-29 12:22:40|581.9|581.6|581.4|580.9|581.9|581.6|581.4|580.8|7583
1656505370000|2022-06-29 12:22:50|581.5|580.8|581.5|581|581.5|581.1|581.5|580.8|0
1656505380000|2022-06-29 12:23:00|581.7|581.1|581.9|581.4|581.9|581.4|581.7|581.1|183
1656505390000|2022-06-29 12:23:10|581.8|581.3|581.7|581.3|581.8|581.3|581.7|581.3|1530
1656505400000|2022-06-29 12:23:20|581.6|581.4|581.5|581|581.6|581.4|581.4|581|1327
1656505420000|2022-06-29 12:23:40|581.4|580.7|581.1|580.7|581.4|580.7|581.1|580.6|3000
1656505430000|2022-06-29 12:23:50||580.6||580.7||580.7||580.6|0
1656505440000|2022-06-29 12:24:00|581.2|580.8|581.2|580.8|581.2|580.8|581.2|580.8|0
1656505450000|2022-06-29 12:24:10||580.7||580.7||580.7||580.7|0
1656505460000|2022-06-29 12:24:20|581.4|580.8|581.1|580.7|581.4|581|581.1|580.7|1000
1656505470000|2022-06-29 12:24:30||580.8||580.7||580.8||580.7|0
1656505480000|2022-06-29 12:24:40|581.2|580.8|581|580.5|581.2|580.8|581|580.5|894
1656505510000|2022-06-29 12:25:10|580.9|580.7|580.9|580.5|580.9|580.7|580.8|580.5|407
1656505540000|2022-06-29 12:25:40||580.6||580.5||580.7||580.5|0
1656505550000|2022-06-29 12:25:50|581.1|580.6|581.2|580.6|581.2|581|581.1|580.6|292
1656505560000|2022-06-29 12:26:00|581.1|580.5|581.2|580.7|581.2|580.8|580.9|580.5|0
1656505570000|2022-06-29 12:26:10|581|580.6|581|580.6|581|580.6|581|580.6|0
1656505610000|2022-06-29 12:26:50||580.7||580.6||580.8||580.6|0
1656505630000|2022-06-29 12:27:10||580.7||580.6||580.8||580.6|150
1656505640000|2022-06-29 12:27:20||580.7||580.6||580.7||580.6|0
1656505650000|2022-06-29 12:27:30|580.9|580.5|580.5|580.1|580.9|580.5|580.5|580.1|4754
1656505660000|2022-06-29 12:27:40|580.4|580|580.2|580|580.5|580.1|580.2|580|3062
1656505670000|2022-06-29 12:27:50|580.3|580.1|580.6|580.3|580.6|580.3|580.3|580.1|871
1656505680000|2022-06-29 12:28:00||580.2||580.2||580.2||580.2|0
1656505690000|2022-06-29 12:28:10||580.3||580.3||580.3||580.3|0
1656505710000|2022-06-29 12:28:30||580.2||580.2||580.2||580.2|0
1656505720000|2022-06-29 12:28:40|580.5||580.6||580.6||580.5||378
1656505760000|2022-06-29 12:29:20||580.3||580.3||580.3||580.3|0
1656505770000|2022-06-29 12:29:30|580.7|580.4|580.9|580.4|580.9|580.6|580.7|580.4|999
1656505790000|2022-06-29 12:29:50||580.5||580.6||580.6||580.5|0
1656505810000|2022-06-29 12:30:10|580.8|580.5|580.6|580.2|580.8|580.5|580.6|580.2|4213
1656505820000|2022-06-29 12:30:20|580.5|580.1|580.5|580.1|580.5|580.2|580.5|580.1|1701
1656505830000|2022-06-29 12:30:30||580||580||580||580|0
1656505860000|2022-06-29 12:31:00||580.1||580.1||580.2||580.1|0
1656505870000|2022-06-29 12:31:10|580.6|580.2|580.7|580.3|580.7|580.3|580.6|580.2|876
1656505880000|2022-06-29 12:31:20|580.6|580.2|580.5|580.1|580.6|580.2|580.5|580.1|635
1656505890000|2022-06-29 12:31:30|580.4|580|580.1|579.8|580.4|580|580.1|579.8|15807
1656505910000|2022-06-29 12:31:50|580.2|580.1|580.1|579.9|580.2|580.1|580.1|579.8|3486
1656505920000|2022-06-29 12:32:00|580|579.8|579.9|579.3|580|579.8|579.9|579.3|23147
1656505930000|2022-06-29 12:32:10||579.2||579.2||579.2||579.2|0
1656505940000|2022-06-29 12:32:20|579.8|579.3|579.7|579.3|579.8|579.5|579.7|579.3|2071
1656505950000|2022-06-29 12:32:30|579.6|579.5|579.5|579.2|579.6|579.5|579.4|579.1|15176
1656505960000|2022-06-29 12:32:40|579.4|579.1|579.5|579.2|579.5|579.2|579.3|579|0
1656505970000|2022-06-29 12:32:50||579.3||579.2||579.3||579.2|0
1656505980000|2022-06-29 12:33:00|579.7|579.3|579.8|579.5|579.8|579.5|579.6|579.2|1245
1656506020000|2022-06-29 12:33:40|||||||||100
1656506040000|2022-06-29 12:34:00|579.9|579.6|579.6|579.4|580|579.7|579.5|579.2|15227
1656506050000|2022-06-29 12:34:10|579.7|579.5|579.7|579.4|579.7|579.5|579.7|579.4|0
1656506060000|2022-06-29 12:34:20|579.9|579.8|579.8|579.4|579.9|579.8|579.8|579.4|5000
1656506080000|2022-06-29 12:34:40|579.7|579.5|579.7|579.4|579.7|579.5|579.6|579.4|400
1656506100000|2022-06-29 12:35:00|579.6||579.6||579.6||579.6||0
1656506120000|2022-06-29 12:35:20|579.5|579.2|579.5|579.2|579.5|579.2|579.5|579|438
1656506130000|2022-06-29 12:35:30|579.6|579.3|579.6|579.3|579.6|579.3|579.6|579.3|1000
1656506140000|2022-06-29 12:35:40|579.5|579.2|579.5|579.1|579.5|579.2|579.5|579.1|432
1656506170000|2022-06-29 12:36:10|579.4|579|578.9|578.6|579.4|579|578.7|578.5|7246
1656506180000|2022-06-29 12:36:20|578.8|578.5|578.9|578.5|579.2|578.8|578.8|578.5|6415
1656506190000|2022-06-29 12:36:30|578.8|578.4|578.5|578.1|578.8|578.4|578.5|578.1|1182
1656506210000|2022-06-29 12:36:50|578.6|578.2|578.6|578.2|578.6|578.3|578.6|578.2|200
1656506220000|2022-06-29 12:37:00||578.3||578.3||578.3||578.3|0
1656506230000|2022-06-29 12:37:10|578.7|578.2|578.5|578.1|578.7|578.4|578.5|578.1|1418
1656506240000|2022-06-29 12:37:20|578.6|578.2|578.6|578.3|578.6|578.4|578.6|578.1|1011
1656506250000|2022-06-29 12:37:30|578.5|578.2|578.5|578.2|578.5|578.2|578.5|578.1|0
1656506260000|2022-06-29 12:37:40|578.6|578.3|578.6|578.3|578.6|578.3|578.6|578.3|0
1656506270000|2022-06-29 12:37:50|578.5|578.2|578.5|578.1|578.5|578.2|578.5|578.1|596
1656506300000|2022-06-29 12:38:20|578.4|578.3|578.3|578.1|578.4|578.3|578.2|578.1|6180
1656506320000|2022-06-29 12:38:40|578.4||578.3||578.4||578.3||0
1656506340000|2022-06-29 12:39:00|578.2|577.9|578.1|577.8|578.2|577.9|578.1|577.7|4942
1656506350000|2022-06-29 12:39:10|578|577.7|578|577.7|578|577.7|578|577.7|682
1656506360000|2022-06-29 12:39:20|577.9|577.6|578.8|578.3|578.8|578.5|577.9|577.5|13424
1656506370000|2022-06-29 12:39:30|578.7|578.2|578.4|578|578.7|578.3|578.4|578|2343
1656506380000|2022-06-29 12:39:40||578.1||578.1||578.1||578.1|0
1656506390000|2022-06-29 12:39:50||578||578||578.1||578|0
1656506400000|2022-06-29 12:40:00|578.3|578.1|578.3|578|578.3|578.2|578.3|578|0
1656506410000|2022-06-29 12:40:10|578.2|577.9|578.2|577.9|578.2|577.9|578.2|577.9|0
1656506420000|2022-06-29 12:40:20|578.3|578|578.3|578|578.3|578.1|578.3|577.8|222
1656506430000|2022-06-29 12:40:30|578.2|577.9|578.2|577.9|578.2|577.9|578.2|577.9|0
1656506450000|2022-06-29 12:40:50|578.1|578|578.1|577.7|578.1|578|578.1|577.6|2660
1656506470000|2022-06-29 12:41:10||577.6||577.6||577.6||577.6|0
1656506490000|2022-06-29 12:41:30||577.7||577.7||577.7||577.7|0
1656506510000|2022-06-29 12:41:50|578.2|577.8|578.2|577.9|578.3|577.9|578.2|577.8|3000
1656506520000|2022-06-29 12:42:00|578.1|577.8|578.1|577.8|578.2|577.8|578.1|577.8|200
1656506530000|2022-06-29 12:42:10||577.9||577.8||577.9||577.8|0
1656506540000|2022-06-29 12:42:20|578.2|577.9|578.6|578.2|578.6|578.3|578.2|577.9|4901
1656506550000|2022-06-29 12:42:30|578.5|578.3|578.5|578.3|578.5|578.3|578.5|578.2|85
1656506560000|2022-06-29 12:42:40||578.1||578.1||578.1||578.1|0
1656506570000|2022-06-29 12:42:50|||||||||50
1656506580000|2022-06-29 12:43:00|578.6|578.2|578.6|578.2|578.6|578.2|578.6|578.2|0
1656506590000|2022-06-29 12:43:10||578.3||578.2||578.3||578.2|0
1656506610000|2022-06-29 12:43:30|578.5||578.5||578.5||578.5||0
1656506620000|2022-06-29 12:43:40|578.6|578.3|578.5|578.2|578.6|578.3|578.5|578.2|0
1656506630000|2022-06-29 12:43:50|578.6|578.3|578.7|578.3|578.8|578.4|578.6|578.2|0
1656506640000|2022-06-29 12:44:00|578.8|578.4|578.6|578.2|578.8|578.5|578.6|578.2|504
1656506650000|2022-06-29 12:44:10|578.7|578.1|578.6|578.3|578.7|578.3|578.6|578.1|0
1656506660000|2022-06-29 12:44:20||578.2||578.3||578.3||578.2|0
1656506670000|2022-06-29 12:44:30|578.5|578.2|578.3|577.9|578.6|578.3|578.3|577.7|3930
1656506700000|2022-06-29 12:45:00||577.8||577.9||578||577.8|0
1656506730000|2022-06-29 12:45:30|578.2|577.8|578.2|577.8|578.2|577.8|578.2|577.8|222
1656506740000|2022-06-29 12:45:40|578.3|577.9|578.2|577.9|578.3|577.9|578.2|577.9|0
1656506750000|2022-06-29 12:45:50||577.8||577.9||578||577.8|0
1656506760000|2022-06-29 12:46:00|578.3|578|578.1|577.9|578.4|578.1|578.1|577.9|1618
1656506780000|2022-06-29 12:46:20|578.2|578|577.9|577.5|578.2|578|577.8|577.4|2862
1656506790000|2022-06-29 12:46:30|578|577.6|577.8|577.7|578|577.7|577.8|577.5|8986
1656506820000|2022-06-29 12:47:00|577.9|577.8|577.9|577.6|577.9|577.8|577.9|577.6|1108
1656506830000|2022-06-29 12:47:10|578|577.8|578|577.8|578|577.9|578|577.8|616
1656506840000|2022-06-29 12:47:20|577.8|577.7|577.9|577.7|578|577.8|577.8|577.7|666
1656506870000|2022-06-29 12:47:50|578|577.8|578|577.7|578|577.9|578|577.7|100
1656506880000|2022-06-29 12:48:00||577.8||577.7||577.8||577.7|25
1656506890000|2022-06-29 12:48:10||577.6||577.6||577.6||577.6|0
1656506900000|2022-06-29 12:48:20||577.5||577.5||577.6||577.5|0
1656506910000|2022-06-29 12:48:30|577.9|577.6|577.8|577.5|577.9|577.6|577.8|577.5|0
1656506920000|2022-06-29 12:48:40|577.7||577.7||577.7||577.7||0
1656506940000|2022-06-29 12:49:00|577.8|577.6|577.8|577.6|577.8|577.6|577.8|577.6|13
1656506960000|2022-06-29 12:49:20|577.7|577.5|577.6|577.4|577.8|577.5|577.6|577.4|6823
1656506970000|2022-06-29 12:49:30|577.7||577.7||577.7||577.7||200
1656506980000|2022-06-29 12:49:40|577.6|577.3|577.3|577.2|577.6|577.3|577.3|577.2|1141
1656506990000|2022-06-29 12:49:50|577.2|577|577|576.6|577.2|577|576.9|576.4|2390
1656507000000|2022-06-29 12:50:00||576.7||576.6||576.7||576.6|0
1656507010000|2022-06-29 12:50:10|576.9|576.5|577|576.6|577|576.7|576.8|576.5|3517
1656507020000|2022-06-29 12:50:20||576.7||576.7||576.7||576.7|0
1656507050000|2022-06-29 12:50:50|576.9|576.6|576.9|576.6|576.9|576.6|576.8|576.6|0
1656507060000|2022-06-29 12:51:00|576.8|576.5|576.9|576.5|576.9|576.5|576.8|576.5|1530
1656507070000|2022-06-29 12:51:10|576.8|576.6|576.3|575.9|576.8|576.6|576.3|575.7|5686
1656507090000|2022-06-29 12:51:30|576.2||576.3||576.3||576.2||0
1656507100000|2022-06-29 12:51:40|576.4|575.8|576.6|576.3|576.6|576.3|576.4|575.8|3172
1656507110000|2022-06-29 12:51:50|576.5|576.2|576.4|576.1|576.5|576.2|576.4|576|1
1656507120000|2022-06-29 12:52:00|576.5||576.5||576.5||576.5||0
1656507130000|2022-06-29 12:52:10|576.4|576.2|576.4|576|576.5|576.3|576.4|576|437
1656507140000|2022-06-29 12:52:20|576.3|575.9|576.1|575.7|576.3|575.9|576.1|575.7|831
1656507150000|2022-06-29 12:52:30|576.2||576.2||576.2||576.2||0
1656507160000|2022-06-29 12:52:40|576.3|575.8|576.1|575.7|576.3|575.9|576.1|575.6|9472
1656507200000|2022-06-29 12:53:20|||||||||100
1656507250000|2022-06-29 12:54:10||575.8||575.7||575.9||575.7|500
1656507270000|2022-06-29 12:54:30|576|575.6|576|575.6|576|575.6|576|575.6|0
1656507300000|2022-06-29 12:55:00|575.9|575.5|575.7|575.4|575.9|575.5|575.7|575.3|2033
1656507320000|2022-06-29 12:55:20|575.8||575.8||575.8||575.8||0
1656507340000|2022-06-29 12:55:40||575.6||575.6||575.6||575.6|0
1656507360000|2022-06-29 12:56:00|575.7|575.5|575.3|575|575.7|575.5|575.3|575|1309
1656507390000|2022-06-29 12:56:30|575.4|575.1|575.3|575|575.5|575.2|575.3|575|2672
1656507420000|2022-06-29 12:57:00|575.2|575.1|575.2|575.1|575.2|575.1|575.2|575|209
1656507430000|2022-06-29 12:57:10|||||||||609
1656507460000|2022-06-29 12:57:40|575.3|575.2|575.7|575.3|575.8|575.3|575.3|575.1|2451
1656507480000|2022-06-29 12:58:00|575.5||575.5||575.5||575.5||0
1656507500000|2022-06-29 12:58:20|575.6|575.4|575.9|575.4|575.9|575.5|575.6|575.3|13
1656507510000|2022-06-29 12:58:30|575.8||575.8||576||575.8||0
1656507530000|2022-06-29 12:58:50||575.3||575.3||575.3||575.3|0
1656507550000|2022-06-29 12:59:10|575.9|575.6|576|575.4|576.1|575.7|575.9|575.4|656
1656507560000|2022-06-29 12:59:20|575.8|575.3|575.8|575.3|575.8|575.3|575.8|575.3|0
1656507570000|2022-06-29 12:59:30|||||||||26
1656507580000|2022-06-29 12:59:40||575.4||575.4||575.4||575.4|180
1656507600000|2022-06-29 13:00:00|575.7|575.3|575.6|575.3|575.7|575.3|575.6|575.3|0
1656507620000|2022-06-29 13:00:20|575.8|575.4|576.7|576.1|576.7|576.1|575.6|575.4|2777
1656507630000|2022-06-29 13:00:30|576.4||576.3||576.4||576.3||0
1656507640000|2022-06-29 13:00:40|576.4|576.2|576.7|576.2|576.7|576.2|576.4|576.2|0
1656507650000|2022-06-29 13:00:50|576.6|576.3|576.6|576.3|576.6|576.5|576.6|576.3|0
1656507670000|2022-06-29 13:01:10|576.7|576.4|576.7|576.3|576.7|576.5|576.7|576.3|891
1656507680000|2022-06-29 13:01:20|576.6||576.5||576.6||576.4||1108
1656507700000|2022-06-29 13:01:40|576.4|576.2|576.5|576.2|576.5|576.2|576.4|576.2|3377
1656507710000|2022-06-29 13:01:50|576.6|576.3|577|576.7|577|576.7|576.6|576.3|811
1656507720000|2022-06-29 13:02:00|577.1|576.8|577.5|577.2|577.5|577.2|577.1|576.8|189
1656507730000|2022-06-29 13:02:10|577.4|577.1|577|576.6|577.5|577.1|577|576.5|3158
1656507740000|2022-06-29 13:02:20|577.1||577||577.1||577||0
1656507750000|2022-06-29 13:02:30|577.1|576.7|577.7|577.2|577.7|577.2|577.1|576.7|798
1656507760000|2022-06-29 13:02:40|577.6|577.4|577.8|577.4|577.9|577.5|577.5|577.4|5318
1656507770000|2022-06-29 13:02:50|577.9|577.7|578|577.7|578|577.7|577.9|577.7|5748
1656507780000|2022-06-29 13:03:00|578.1|577.8|578.4|578|578.9|578.2|578|577.8|22141
1656507790000|2022-06-29 13:03:10|578.3|577.9|578|577.7|578.3|577.9|577.9|577.7|4555
1656507820000|2022-06-29 13:03:40|577.9||577.9||577.9||577.9||0
1656507860000|2022-06-29 13:04:20|578|577.8|577.9|577.7|578|577.9|577.9|577.7|2092
1656507910000|2022-06-29 13:05:10|577.8|577.6|577.8|577.4|577.8|577.6|577.8|577.4|9252
1656507920000|2022-06-29 13:05:20|577.9|577.5|577.7|577.5|577.9|577.5|577.7|577.5|0
1656507930000|2022-06-29 13:05:30|577.8|577.6|577.9|577.5|578.1|577.6|577.8|577.5|3863
1656507950000|2022-06-29 13:05:50|577.8|577.6|577.8|577.5|577.8|577.6|577.8|577.5|199
1656508020000|2022-06-29 13:07:00|578|577.6|578.6|578.1|578.7|578.2|578|577.6|3731
1656508030000|2022-06-29 13:07:10|578.7|578.2|578.7|578.1|578.7|578.2|578.7|578.1|0
1656508050000|2022-06-29 13:07:30|578.6||578.6||578.6||578.6||0
1656508060000|2022-06-29 13:07:40|578.4||578.4||578.4||578.4||0
1656508070000|2022-06-29 13:07:50|578.3|578|578|577.5|578.3|578|578|577.5|3052
1656508080000|2022-06-29 13:08:00|577.9|577.4|577.8|577.4|577.9|577.4|577.8|577.4|0
1656508160000|2022-06-29 13:09:20|578|577.5|578|577.5|578.1|577.7|578|577.5|8
1656508170000|2022-06-29 13:09:30||577.4||577.4||577.4||577.4|0
1656508190000|2022-06-29 13:09:50|577.8||577.8||577.8||577.8||0
1656508200000|2022-06-29 13:10:00||577.5||577.4||577.5||577.4|0
1656508270000|2022-06-29 13:11:10|578|577.5|578.7|578.1|578.7|578.1|578|577.5|2876
1656508280000|2022-06-29 13:11:20||578.2||578.2||578.2||578.2|0
1656508290000|2022-06-29 13:11:30||578.3||578.4||578.4||578.3|0
1656508310000|2022-06-29 13:11:50||578.5||578.4||578.5||578.4|0
1656508350000|2022-06-29 13:12:30|578.9|578.3|578.6|578.3|579|578.5|578.6|578.3|410
1656508380000|2022-06-29 13:13:00|578.7|578.4|579.1|578.7|579.1|578.7|578.7|578.4|0
1656508390000|2022-06-29 13:13:10|579|578.8|579|578.7|579|578.8|579|578.7|87
1656508400000|2022-06-29 13:13:20|579.2|578.8|579.3|578.8|579.3|578.8|579.2|578.7|500
1656508410000|2022-06-29 13:13:30|579.4|578.9|579.4|578.9|579.4|578.9|579.4|578.9|0
1656508420000|2022-06-29 13:13:40|579.5|578.8|580.3|579.8|580.3|579.8|579.5|578.8|445
1656508430000|2022-06-29 13:13:50|580.2|579.7|580.2|579.7|580.2|579.7|580.2|579.7|0
1656508450000|2022-06-29 13:14:10||579.8||579.8||579.9||579.8|500
1656508460000|2022-06-29 13:14:20||579.9||579.9||579.9||579.9|0
1656508470000|2022-06-29 13:14:30|580.1|579.8|579.8|579.5|580.1|579.8|579.8|579.3|3550
1656508480000|2022-06-29 13:14:40|580|579.6|579.8|579.6|580|579.6|579.7|579.5|3200
1656508520000|2022-06-29 13:15:20|579.7|579.4|579.5|579|579.7|579.4|579.5|579|550
1656508530000|2022-06-29 13:15:30|579.6|579.1|579.5|579.1|579.6|579.1|579.5|579.1|0
1656508540000|2022-06-29 13:15:40||579||579.1||579.1||579|0
1656508550000|2022-06-29 13:15:50|579.6||579.6||579.6||579.6||0
1656508570000|2022-06-29 13:16:10|579.5|579|579.5|579.1|579.5|579.1|579.5|579|0
1656508580000|2022-06-29 13:16:20|579.6|579.2|579.6|579.2|579.8|579.2|579.6|579.2|0
1656508590000|2022-06-29 13:16:30|579.5|579.1|579.4|579.1|579.5|579.1|579.4|579.1|1097
1656508650000|2022-06-29 13:17:30|579.3|579|579.3|579|579.3|579|579.2|579|3092
1656508660000|2022-06-29 13:17:40|579.4|579.1|579.3|579|579.5|579.2|579.3|579|0
1656508670000|2022-06-29 13:17:50|579.6|579.1|579.4|579|579.6|579.2|579.4|579|2165
1656508700000|2022-06-29 13:18:20|579.5|579.1|579.6|579.2|579.9|579.4|579.5|579.1|0
1656508710000|2022-06-29 13:18:30||579.3||579.4||579.4||579.3|0
1656508720000|2022-06-29 13:18:40|579.7|579.5|580.3|580|580.4|580.1|579.7|579.5|722
1656508730000|2022-06-29 13:18:50||579.9||579.9||579.9||579.9|0
1656508740000|2022-06-29 13:19:00||579.8||580||580||579.8|0
1656508750000|2022-06-29 13:19:10|580.2|580.1|580.2|579.9|580.3|580.2|580.2|579.8|732
1656508760000|2022-06-29 13:19:20|580.1|579.8|580.1|579.8|580.1|579.8|580.1|579.8|200
1656508770000|2022-06-29 13:19:30|580|579.7|580.1|579.7|580.1|579.7|580|579.7|2271
1656508780000|2022-06-29 13:19:40|580.2|579.6|579.9|579.7|580.2|579.7|579.9|579.6|0
1656508790000|2022-06-29 13:19:50|580.1|579.6|580.1|579.7|580.2|579.7|580.1|579.6|12
1656508800000|2022-06-29 13:20:00|580.2|579.8|580|579.7|580.3|579.8|580|579.7|0
1656508810000|2022-06-29 13:20:10||579.6||579.7||579.7||579.6|0
1656508820000|2022-06-29 13:20:20|580.2|579.8|580.6|580|580.8|580.1|580.2|579.8|223
1656508830000|2022-06-29 13:20:30|580.5||580.5||580.5||580.5||0
1656508840000|2022-06-29 13:20:40|580.4|579.9|580.2|579.8|580.4|580|580.1|579.6|907
1656508850000|2022-06-29 13:20:50|580.1|579.7|580.1|579.7|580.1|579.7|580.1|579.7|0
1656508860000|2022-06-29 13:21:00||579.6||579.7||579.7||579.6|0
1656508870000|2022-06-29 13:21:10|580.3||580.1||580.3||580.1||0
1656508880000|2022-06-29 13:21:20|580.2|579.9|580.4|580|580.7|580.3|580.2|579.9|5018
1656508900000|2022-06-29 13:21:40|580.3|580.1|580.3|580.1|580.3|580.2|580.3|580|0
1656508930000|2022-06-29 13:22:10|580.2|580|580.3|580|580.3|580|580.2|580|965
1656508940000|2022-06-29 13:22:20|580.2|579.9|579.8|579.3|580.2|579.9|579.8|579.2|8983
1656508950000|2022-06-29 13:22:30||579.2||579.2||579.2||579.2|0
1656508960000|2022-06-29 13:22:40||579.3||579.4||579.4||579.3|0
1656509000000|2022-06-29 13:23:20||579.5||579.5||579.5||579.5|0
1656509010000|2022-06-29 13:23:30||579.4||579.3||579.4||579.3|0
1656509040000|2022-06-29 13:24:00|579.7||579.5||579.7||579.4||1636
1656509050000|2022-06-29 13:24:10|579.8|579.4|579.8|579.3|579.9|579.4|579.8|579.3|5000
1656509070000|2022-06-29 13:24:30|||||||||125
1656509090000|2022-06-29 13:24:50||579.4||579.4||579.4||579.4|0
1656509100000|2022-06-29 13:25:00||579.3||579.3||579.3||579.3|0
1656509110000|2022-06-29 13:25:10|579.7||579.7||579.7||579.7||249
1656509120000|2022-06-29 13:25:20||579.2||579.2||579.2||579.2|0
1656509150000|2022-06-29 13:25:50|579.6|579|579.4|579|579.6|579|579.4|579|1161
1656509160000|2022-06-29 13:26:00|579.3|578.9|579.2|578.9|579.3|578.9|579.1|578.9|2091
1656509180000|2022-06-29 13:26:20|579.3||579.1||579.3||579.1||0
1656509190000|2022-06-29 13:26:30|579.2|579|579.1|578.9|579.3|579.2|579.1|578.9|1232
1656509210000|2022-06-29 13:26:50|579|578.8|579|578.6|579|578.8|579|578.6|841
1656509240000|2022-06-29 13:27:20|579.1|578.8|579|578.8|579.1|578.8|579|578.8|0
1656509340000|2022-06-29 13:29:00|579.1|578.9|579.5|579.1|579.7|579.2|579.1|578.9|7111
1656509350000|2022-06-29 13:29:10|579.4|579.2|579.3|579.1|579.4|579.2|579.3|579.1|154
1656509370000|2022-06-29 13:29:30|579.5|579.2|579.5|579.1|579.5|579.3|579.5|579.1|1266
1656509390000|2022-06-29 13:29:50|579.4||579.4||579.4||579.4||1723
1656509400000|2022-06-29 13:30:00|579.1|579|578.9|578.6|579.1|579|578.9|578.6|11580
1656509410000|2022-06-29 13:30:10|578.8|578.5|578.8|578.2|578.8|578.5|578.7|578.2|2092
1656509420000|2022-06-29 13:30:20|578.9|578.3|578.5|578.1|579.3|578.9|578.5|578.1|13522
1656509440000|2022-06-29 13:30:40|578.6|578.2|579.2|578.8|579.2|578.8|578.6|578.2|2790
1656509450000|2022-06-29 13:30:50|578.9|578.7|578.9|578.8|578.9|578.8|578.8|578.5|1145
1656509460000|2022-06-29 13:31:00||578.7||578.7||578.7||578.7|0
1656509470000|2022-06-29 13:31:10|578.8|578.5|578.9|578.5|578.9|578.6|578.7|578.2|643
1656509480000|2022-06-29 13:31:20|578.8|578.4|578.8|578.4|578.8|578.4|578.8|578.4|0
1656509490000|2022-06-29 13:31:30|578.7|578.2|578.6|578.1|578.7|578.2|578.6|578.1|1404
1656509500000|2022-06-29 13:31:40|578.5||578.5||578.5||578.5||0
1656509530000|2022-06-29 13:32:10|578.4|578.2|578.3|578.1|578.5|578.2|578.3|578.1|1000
1656509540000|2022-06-29 13:32:20|578.2|578|578.1|577.8|578.2|578|578.1|577.7|1648
1656509550000|2022-06-29 13:32:30||577.7||577.8||577.8||577.7|300
1656509570000|2022-06-29 13:32:50|578.2|577.9|578.7|578.3|578.7|578.3|578.2|577.9|2102
1656509580000|2022-06-29 13:33:00|578.6|578.2|578.5|578.2|578.6|578.2|578.3|578.2|407
1656509590000|2022-06-29 13:33:10|578.4|578|578.2|578|578.4|578|578.2|577.8|2138
1656509610000|2022-06-29 13:33:30|578.1|577.9|578|577.6|578.1|577.9|578|577.6|619
1656509630000|2022-06-29 13:33:50|577.9|577.5|577.9|577.6|577.9|577.6|577.9|577.5|0
1656509640000|2022-06-29 13:34:00||577.7||577.5||577.7||577.5|0
1656509650000|2022-06-29 13:34:10|577.8|577.4|577.7|577.2|577.8|577.4|577.7|577.2|1673
1656509660000|2022-06-29 13:34:20|577.6|577.3|577.6|577.3|577.6|577.3|577.6|577.2|0
1656509670000|2022-06-29 13:34:30|577.5|577.2|577.4|577.2|577.5|577.3|577.4|577.2|1203
1656509680000|2022-06-29 13:34:40|577.3|577|577.3|577|577.3|577|577.2|577|670
1656509700000|2022-06-29 13:35:00|577.2|576.9|577.2|576.9|577.2|576.9|577.2|576.7|3559
1656509710000|2022-06-29 13:35:10|577.3|577|577.3|577|577.3|577|577.3|576.9|0
1656509720000|2022-06-29 13:35:20|577.4|577.1|577.1|576.8|577.4|577.2|577.1|576.7|6548
1656509730000|2022-06-29 13:35:30|577.2|576.7|577.3|576.9|577.3|577|577.1|576.7|1667
1656509740000|2022-06-29 13:35:40||577||576.9||577.1||576.8|0
1656509750000|2022-06-29 13:35:50|577.2|576.8|577.2|576.8|577.2|576.8|577.2|576.8|0
1656509760000|2022-06-29 13:36:00|577.3|577.2|577|576.8|577.3|577.2|577|576.8|5000
1656509770000|2022-06-29 13:36:10|576.9|576.7|576.9|576.7|576.9|576.7|576.9|576.7|1112
1656509790000|2022-06-29 13:36:30|576.8|576.5|576.7|576.4|576.8|576.5|576.7|576.3|41
1656509800000|2022-06-29 13:36:40||576.3||576.5||576.5||576.3|0
1656509810000|2022-06-29 13:36:50|576.8|576.6|576.9|576.5|576.9|576.8|576.6|576.5|4408
1656509820000|2022-06-29 13:37:00|576.8|576.3|576.4|576.1|576.8|576.3|576.4|576|11468
1656509830000|2022-06-29 13:37:10||576||576.1||576.2||576|0
1656509840000|2022-06-29 13:37:20|576.5||576.5||576.5||576.5||0
1656509850000|2022-06-29 13:37:30|576.6|576.2|576.6|576.3|576.7|576.4|576.5|576.2|988
1656509870000|2022-06-29 13:37:50|576.8|576.4|576.9|576.6|576.9|576.6|576.8|576.4|1049
1656509880000|2022-06-29 13:38:00|576.7|576.7|576.9|576.6|577.1|576.9|576.7|576.6|1002
1656509890000|2022-06-29 13:38:10|577||577||577||577||0
1656509900000|2022-06-29 13:38:20|576.9||576.8||576.9||576.7||2
1656509910000|2022-06-29 13:38:30||576.7||576.6||576.7||576.6|961
1656509930000|2022-06-29 13:38:50|576.9|576.7|576.8|576.6|577.1|576.9|576.8|576.6|597
1656509940000|2022-06-29 13:39:00|576.7|576.5|576.8|576.5|576.8|576.5|576.7|576.5|0
1656509950000|2022-06-29 13:39:10|576.9||576.9||576.9||576.9||0
1656509960000|2022-06-29 13:39:20|576.8||576.7||576.8||576.7||0
1656509970000|2022-06-29 13:39:30|576.6|576.4|576.6|576.3|576.7|576.4|576.5|576.1|1937
1656510000000|2022-06-29 13:40:00|576.5||576.5||576.5||576.4||0
1656510010000|2022-06-29 13:40:10|||||||||500
1656510030000|2022-06-29 13:40:30|576.4|576.1|576.2|576|576.4|576.1|576.2|576|900
1656510040000|2022-06-29 13:40:40|576|575.9|575.8|575.4|576|575.9|575.8|575.4|2343
1656510050000|2022-06-29 13:40:50|575.7|575.3|575.6|575.3|575.7|575.3|575.6|575.3|518
1656510060000|2022-06-29 13:41:00|575.5||575.4||575.5||575.4||3644
1656510070000|2022-06-29 13:41:10|575.5||575.5||575.5||575.4||0
1656510080000|2022-06-29 13:41:20|575.4|575.1|576|575.8|576|575.9|575.4|575.1|4073
1656510090000|2022-06-29 13:41:30|575.7|575.6|576|575.9|576|575.9|575.7|575.6|125
1656510100000|2022-06-29 13:41:40|576.2|576|577|576.6|577|576.6|576.2|576|1993
1656510120000|2022-06-29 13:42:00|576.9||577||577||576.9||113
1656510130000|2022-06-29 13:42:10|577.2|576.7|577.3|576.9|577.3|576.9|577.2|576.7|1775
1656510140000|2022-06-29 13:42:20|576.9|576.8|577.3|577|577.3|577|576.9|576.8|113
1656510150000|2022-06-29 13:42:30|577.2|576.8|577|576.6|577.2|576.8|577|576.6|2
1656510160000|2022-06-29 13:42:40|576.9||576.9||576.9||576.9||0
1656510170000|2022-06-29 13:42:50|576.8||576.8||576.8||576.8||0
1656510180000|2022-06-29 13:43:00|576.9|576.7|577.3|577|577.3|577|576.9|576.7|1302
1656510190000|2022-06-29 13:43:10||577.1||577.1||577.1||577.1|91
1656510200000|2022-06-29 13:43:20|577.2|577|577.1|576.8|577.3|577|577|576.8|6678
1656510210000|2022-06-29 13:43:30|577.2|576.9|577.2|577|577.3|577|577.2|576.8|763
1656510220000|2022-06-29 13:43:40|577.1|577.1|577.3|577|577.3|577.1|577.1|577|448
1656510240000|2022-06-29 13:44:00|577.4|577.1|577.9|577.5|578|577.5|577.4|577.1|160
1656510250000|2022-06-29 13:44:10|578|577.6|577.7|577.3|578.4|577.9|577.7|577.3|5664
1656510260000|2022-06-29 13:44:20|577.6|577.5|577.2|576.8|577.6|577.5|577.2|576.8|963
1656510270000|2022-06-29 13:44:30|577.1||577.1||577.1||577.1||0
1656510290000|2022-06-29 13:44:50|577|576.7|577.3|577|577.3|577.1|577|576.7|1884
1656510300000|2022-06-29 13:45:00|577.2|576.9|577|576.7|577.2|576.9|576.8|576.4|4495
1656510310000|2022-06-29 13:45:10|576.9||577||577||576.9||0
1656510320000|2022-06-29 13:45:20|576.9||576.9||576.9||576.9||0
1656510340000|2022-06-29 13:45:40|576.8|576.4|576.7|576.2|576.8|576.4|576.6|576.2|751
1656510350000|2022-06-29 13:45:50|576.6||576.7||576.7||576.6||0
1656510360000|2022-06-29 13:46:00|576.9|576.3|577.5|577.1|577.5|577.3|576.9|576.3|1571
1656510370000|2022-06-29 13:46:10|577.4|577.2|577.5|577.2|577.5|577.2|577.4|577.2|123
1656510380000|2022-06-29 13:46:20|577.4|577.1|577.7|577.3|577.9|577.5|577.4|577|71
1656510390000|2022-06-29 13:46:30|577.4||577.7||577.7||577.4||98
1656510400000|2022-06-29 13:46:40|577.6||577.7||577.7||577.6||0
1656510410000|2022-06-29 13:46:50|577.6|577.4|577.6|577.4|577.6|577.4|577.6|577.3|0
1656510420000|2022-06-29 13:47:00||577.5||577.5||577.5||577.5|0
1656510430000|2022-06-29 13:47:10|577.7|577.4|578.3|577.9|578.6|578|577.7|577.4|480
1656510440000|2022-06-29 13:47:20|578.2|577.7|578.4|577.9|578.4|577.9|577.7|577.2|10724
1656510450000|2022-06-29 13:47:30|578.3|578|579.3|578.7|579.3|578.7|578.3|578|936
1656510460000|2022-06-29 13:47:40|579.4|578.8|579.1|578.7|579.5|578.8|578.9|578.7|1110
1656510470000|2022-06-29 13:47:50|579||579.2||579.3||579||0
1656510480000|2022-06-29 13:48:00|579.1||579||579.2||578.9||113
1656510490000|2022-06-29 13:48:10|579.1|578.8|579.2|578.8|579.3|578.8|579.1|578.8|0
1656510500000|2022-06-29 13:48:20|579.1|578.7|579|578.7|579.1|578.7|579|578.7|0
1656510510000|2022-06-29 13:48:30|579.1|578.6|578.9|578.6|579.1|578.6|578.7|578.5|1407
1656510520000|2022-06-29 13:48:40|579|578.7|579|578.7|579|578.7|579|578.7|0
1656510530000|2022-06-29 13:48:50|579.2|578.8|579|578.8|579.3|579|578.9|578.6|3644
1656510540000|2022-06-29 13:49:00|579.2|578.9|579.5|579.1|579.8|579.2|579.2|578.9|1009
1656510550000|2022-06-29 13:49:10|579.6||579.7||579.8||579.5||0
1656510560000|2022-06-29 13:49:20|579.4|579.2|579.7|579.3|579.8|579.4|579.4|579.2|2445
1656510570000|2022-06-29 13:49:30|579.9|579.4|580|579.8|580|579.8|579.9|579.4|445
1656510580000|2022-06-29 13:49:40||579.7||579.7||579.7||579.7|110
1656510610000|2022-06-29 13:50:10|579.8|579.4|580.8|580.5|580.8|580.5|579.7|579.4|4542
1656510620000|2022-06-29 13:50:20|580.7|580.4|580.8|580.2|580.8|580.4|580.7|580.2|0
1656510630000|2022-06-29 13:50:30|580.7||580.6||580.7||580.6||0
1656510640000|2022-06-29 13:50:40|580.7|580.3|581.2|580.8|581.2|580.8|580.7|580.3|1709
1656510650000|2022-06-29 13:50:50|581.3|580.9|581.6|581.1|581.6|581.1|581.3|580.9|5134
1656510660000|2022-06-29 13:51:00|581.8|581.2|582.1|581.5|582.3|581.5|581.7|581.2|3833
1656510670000|2022-06-29 13:51:10|582.2|581.6|582.4|581.7|582.5|581.8|581.8|581.4|6260
1656510680000|2022-06-29 13:51:20|582.3|581.8|582.4|581.8|582.4|581.8|582.2|581.8|182
1656510690000|2022-06-29 13:51:30|582.5|581.9|582|581.5|582.9|582.3|582|581.5|13735
1656510700000|2022-06-29 13:51:40||581.6||581.6||581.7||581.5|0
1656510710000|2022-06-29 13:51:50|582.2|581.7|582.3|582|582.3|582|582.2|581.7|598
1656510720000|2022-06-29 13:52:00|582.5|581.9|582.7|582.2|582.9|582.2|582.5|581.9|319
1656510730000|2022-06-29 13:52:10|582.6|582.1|583.3|582.5|583.3|582.5|582.3|582.1|600
1656510740000|2022-06-29 13:52:20|583.4|582.6|582.8|582.4|583.5|582.8|582.7|582.3|17628
1656510750000|2022-06-29 13:52:30|583|582.5|583.3|582.8|583.3|582.8|582.8|582.5|858
1656510760000|2022-06-29 13:52:40|583.2|582.7|582.9|582.4|583.2|582.7|582.9|582.4|0
1656510770000|2022-06-29 13:52:50|582.8|582.3|582.6|582|582.8|582.3|582.5|581.9|1906
1656510780000|2022-06-29 13:53:00|582.7|582.1|583.2|582.6|583.3|582.7|582.6|582.1|2280
1656510790000|2022-06-29 13:53:10|583.1||583.2||583.2||583||0
1656510800000|2022-06-29 13:53:20|583.3|582.7|583.3|582.6|583.3|582.7|583.3|582.6|0
1656510810000|2022-06-29 13:53:30|583.2|582.7|583.4|582.8|583.4|582.8|583.2|582.7|0
1656510820000|2022-06-29 13:53:40|583.3|582.7|582.8|582.3|583.3|582.8|582.7|582.3|2257
1656510830000|2022-06-29 13:53:50|582.9|582.4|582.8|582.4|582.9|582.4|582.8|582.3|0
1656510840000|2022-06-29 13:54:00|582.9|582.3|582.7|582.2|583|582.3|582.6|582.2|0
1656510850000|2022-06-29 13:54:10|582.6|582.3|582.6|582.2|582.7|582.3|582.6|582.2|0
1656510860000|2022-06-29 13:54:20|582.7||582.7||582.7||582.7||0
1656510870000|2022-06-29 13:54:30||582.3||582.2||582.3||582.2|0
1656510880000|2022-06-29 13:54:40||582.3||582.2||582.3||582.2|0
1656510900000|2022-06-29 13:55:00|582.6||582.7||582.7||582.6||0
1656510910000|2022-06-29 13:55:10|582.6|582.3|582.7|582.3|582.7|582.3|582.6|582.3|0
1656510920000|2022-06-29 13:55:20|582.6|582.2|582|581.7|582.7|582.2|581.9|581.7|1254
1656510930000|2022-06-29 13:55:30|582.1|581.8|582.1|581.8|582.1|581.8|582.1|581.8|0
1656510940000|2022-06-29 13:55:40|582|581.7|582|581.7|582|581.7|582|581.7|0
1656510950000|2022-06-29 13:55:50|582.2|581.8|582.1|581.9|582.6|582.4|582|581.8|1854
1656510960000|2022-06-29 13:56:00|582.3|582|582.1|581.6|582.3|582|581.9|581.5|2691
1656510970000|2022-06-29 13:56:10|581.8|581.7|581.8|581.4|581.8|581.7|581.8|581.3|500
1656510990000|2022-06-29 13:56:30||581.3||581.4||581.4||581.3|0
1656511020000|2022-06-29 13:57:00|581.9|581.5|581.6|581.3|582.1|581.5|581.6|581.3|9480
1656511030000|2022-06-29 13:57:10|581.5|581.2|581.4|581|581.5|581.2|581.4|581|606
1656511040000|2022-06-29 13:57:20||581.1||581||581.1||581|0
1656511050000|2022-06-29 13:57:30|581.1|581.1|581.3|581|581.4|581.1|581.1|581|3500
1656511070000|2022-06-29 13:57:50|581.2|580.9|581.1|580.8|581.2|580.9|581|580.7|1441
1656511080000|2022-06-29 13:58:00|581|580.6|581.1|580.7|581.1|580.8|580.9|580.5|734
1656511090000|2022-06-29 13:58:10|581|580.6|580.9|580.6|581|580.7|580.8|580.6|0
1656511100000|2022-06-29 13:58:20|580.8|580.5|580.6|580.3|580.8|580.5|580.6|580.2|1310
1656511110000|2022-06-29 13:58:30|580.5|580.2|580.3|580.1|580.5|580.2|580.3|580.1|0
1656511120000|2022-06-29 13:58:40|580.2|580|580.2|579.8|580.3|580|580.1|579.7|917
1656511130000|2022-06-29 13:58:50|580.1|579.7|580.1|579.7|580.1|579.8|580|579.7|0
1656511140000|2022-06-29 13:59:00|580|579.8|579.7|579.3|580.1|579.9|579.6|579.2|5137
1656511150000|2022-06-29 13:59:10|579.6|579.4|579.9|579.5|579.9|579.7|579.6|579.4|6826
1656511160000|2022-06-29 13:59:20|579.8|579.4|579.6|579.2|579.8|579.4|579.6|579|0
1656511170000|2022-06-29 13:59:30|579.5|579.1|579|578.4|579.5|579.1|579|578.4|656
1656511180000|2022-06-29 13:59:40|578.9|578.5|578.8|578.2|578.9|578.6|578.8|578.2|670
1656511190000|2022-06-29 13:59:50|578.9|578.3|578.9|578.5|579|578.6|578.9|578.3|1789
1656511200000|2022-06-29 14:00:00|578.8|578.4|578.5|578|578.8|578.4|578.5|578|787
1656511210000|2022-06-29 14:00:10|578.6|578.1|578.5|578.1|578.6|578.2|578.4|578|1000
1656511220000|2022-06-29 14:00:20|578.6|578.2|578.6|578.1|578.7|578.4|578.6|578.1|0
1656511240000|2022-06-29 14:00:40|578.5|578.2|578.4|578.1|578.6|578.2|578.4|578.1|0
1656511250000|2022-06-29 14:00:50|578.3|578|577.8|577.1|578.3|578|577.8|577.1|10174
1656511260000|2022-06-29 14:01:00|577.9|577.2|578.1|577.6|578.2|578|577.9|577.2|1709
1656511270000|2022-06-29 14:01:10|578|577.7|578|577.6|578.1|577.8|578|577.6|0
1656511280000|2022-06-29 14:01:20|578.1|577.7|578.7|578.3|578.8|578.3|578.1|577.6|1435
1656511290000|2022-06-29 14:01:30|578.6|578.2|579.2|578.8|579.2|578.8|578.5|578.2|3400
1656511300000|2022-06-29 14:01:40|579.1|578.9|579.2|578.8|579.3|578.9|579.1|578.8|175
1656511320000|2022-06-29 14:02:00|579.3|578.9|579.8|579.4|579.8|579.4|579.3|578.9|1453
1656511330000|2022-06-29 14:02:10|579.7||579.8||579.8||579.7||170
1656511340000|2022-06-29 14:02:20|579.9|579.5|580.2|579.9|580.4|580.1|579.8|579.5|8797
1656511350000|2022-06-29 14:02:30|580.1|579.8|579.9|579.7|580.1|579.8|579.7|579.3|3158
1656511360000|2022-06-29 14:02:40|580.1|579.8|580.7|580.2|580.9|580.2|580.1|579.7|1551
1656511370000|2022-06-29 14:02:50|580.9|580.1|580.7|580.2|580.9|580.2|580.6|580.1|193
1656511380000|2022-06-29 14:03:00|580.6|580.1|580.3|579.7|580.6|580.1|580.2|579.7|1072
1656511390000|2022-06-29 14:03:10|580.2|579.6|580.4|580|580.5|580|580.1|579.6|274
1656511400000|2022-06-29 14:03:20|580.3|580.1|580.4|580.2|580.7|580.2|580.3|580.1|162
1656511410000|2022-06-29 14:03:30|580.3|580.3|581.3|580.8|581.3|580.8|580.3|580.3|16823
1656511420000|2022-06-29 14:03:40|581.1|580.7|580.6|580.1|581.1|580.7|580.6|580.1|5031
1656511430000|2022-06-29 14:03:50|580.7|580.2|581.1|580.6|581.1|580.6|580.7|580.2|730
1656511440000|2022-06-29 14:04:00|581|580.5|580.5|580.1|581|580.5|580.5|580.1|5246
1656511450000|2022-06-29 14:04:10|580.4|580|580.1|579.7|580.4|580|580.1|579.7|0
1656511460000|2022-06-29 14:04:20|580.2|579.8|580.3|580.1|580.3|580.1|580|579.7|6468
1656511470000|2022-06-29 14:04:30|580.2|580|580.6|580.2|580.7|580.4|580.2|580|1557
1656511480000|2022-06-29 14:04:40|580.5|580.1|580.1|579.7|580.5|580.1|580|579.5|1579
1656511490000|2022-06-29 14:04:50|580|579.6|579.7|579.3|580|579.6|579.7|579.1|0
1656511500000|2022-06-29 14:05:00|579.6|579.2|579.4|579.3|579.6|579.3|579.4|579.2|208
1656511510000|2022-06-29 14:05:10|579.3|579.2|578.9|578.5|579.3|579.2|578.9|578.5|2884
1656511520000|2022-06-29 14:05:20|579.1|578.6|579|578.6|579.1|578.8|579|578.6|1742
1656511530000|2022-06-29 14:05:30|578.9|578.5|578.4|577.8|578.9|578.5|578.4|577.8|1215
1656511540000|2022-06-29 14:05:40||577.9||578||578||577.9|1050
1656511550000|2022-06-29 14:05:50|578.5|578.1|579.1|578.7|579.1|578.7|578.5|578.1|1894
1656511560000|2022-06-29 14:06:00|579.3|578.8|579.2|579|579.8|579|579.1|578.6|18066
1656511570000|2022-06-29 14:06:10|579.1|578.9|579.2|578.7|579.2|578.9|578.9|578.6|2452
1656511580000|2022-06-29 14:06:20||578.8||578.7||578.8||578.7|0
1656511590000|2022-06-29 14:06:30|579.1|578.5|578.9|578.4|579.1|578.5|578.9|578.4|1671
1656511600000|2022-06-29 14:06:40|579|578.5|579.2|578.8|579.2|578.8|579|578.5|748
1656511610000|2022-06-29 14:06:50||578.7||578.8||578.8||578.7|0
1656511620000|2022-06-29 14:07:00||578.7||578.8||578.8||578.7|0
1656511630000|2022-06-29 14:07:10|579.1|578.7|578.9|578.5|579.1|578.7|578.8|578.4|791
1656511640000|2022-06-29 14:07:20|578.8|578.4|578.7|578.3|578.8|578.4|578.7|578.3|0
1656511650000|2022-06-29 14:07:30|578.8|578.4|578.9|578.6|578.9|578.6|578.8|578.4|299
1656511660000|2022-06-29 14:07:40|579.1|578.7|578.9|578.5|579.1|578.7|578.9|578.5|250
1656511670000|2022-06-29 14:07:50|578.8|578.4|578.8|578.4|578.8|578.4|578.7|578.4|485
1656511680000|2022-06-29 14:08:00|578.7|578.2|578.3|577.9|578.7|578.2|578.3|577.9|2680
1656511690000|2022-06-29 14:08:10|578.2|578|578.3|577.9|578.3|578|578.2|577.9|1156
1656511700000|2022-06-29 14:08:20|578.4|578|578.6|578.2|578.6|578.3|578.4|578|1537
1656511710000|2022-06-29 14:08:30|578.8|578.3|579.1|578.6|579.1|578.8|578.8|578.3|668
1656511720000|2022-06-29 14:08:40|578.8|578.7|579.1|578.7|579.1|578.7|578.8|578.6|9
1656511730000|2022-06-29 14:08:50|579||578.9||579||578.9||0
1656511740000|2022-06-29 14:09:00|578.8|578.5|578.1|577.5|578.8|578.5|578.1|577.5|3320
1656511760000|2022-06-29 14:09:20|578|577.4|577.7|577.4|578|577.5|577.6|577.1|1937
1656511770000|2022-06-29 14:09:30|577.6|577.3|577.7|577.4|577.7|577.4|577.6|577.3|0
1656511780000|2022-06-29 14:09:40|577.8|577.5|578.3|577.9|578.4|578|577.8|577.5|710
1656511790000|2022-06-29 14:09:50|578.2|577.8|577.8|577.4|578.2|577.9|577.8|577.4|781
1656511800000|2022-06-29 14:10:00|577.9|577.3|577.8|577.3|577.9|577.8|577.8|577.3|2000
1656511810000|2022-06-29 14:10:10|577.9|577.4|578.2|577.7|578.2|577.7|577.9|577.4|0
1656511820000|2022-06-29 14:10:20|578.1|577.6|578.1|577.7|578.1|577.9|578|577.6|961
1656511830000|2022-06-29 14:10:30|578|577.8|578.1|577.7|578.1|578|578|577.7|0
1656511850000|2022-06-29 14:10:50|578|577.6|578|577.6|578|577.7|577.9|577.6|1999
1656511860000|2022-06-29 14:11:00||577.7||577.7||577.7||577.6|0
1656511870000|2022-06-29 14:11:10||577.6||577.7||577.7||577.6|0
1656511880000|2022-06-29 14:11:20|578.1|577.6|578.4|578.1|578.6|578.3|578.1|577.6|1549
1656511890000|2022-06-29 14:11:30|578.5|578.2|578.5|578.1|578.5|578.2|578.5|578.1|500
1656511900000|2022-06-29 14:11:40|578.6|578.2|578.9|578.5|578.9|578.6|578.6|578.2|592
1656511910000|2022-06-29 14:11:50|578.8|578.4|578.4|577.9|578.8|578.4|578.4|577.9|3088
1656511920000|2022-06-29 14:12:00|578.3|577.8|577.9|577.5|578.3|577.8|577.7|577.3|130
1656511930000|2022-06-29 14:12:10|577.8|577.4|577.8|577.4|577.8|577.4|577.8|577.4|0
1656511950000|2022-06-29 14:12:30|577.9|577.5|577.9|577.5|578|577.6|577.8|577.5|445
1656511960000|2022-06-29 14:12:40|578|577.6|577.9|577.5|578|577.6|577.9|577.5|0
1656511970000|2022-06-29 14:12:50|578.1|577.6|578.2|577.7|578.3|578|578.1|577.6|1046
1656511980000|2022-06-29 14:13:00||577.8||577.8||577.8||577.8|0
1656511990000|2022-06-29 14:13:10|578.1|577.7|577.6|577.2|578.1|577.7|577.5|577.2|15013
1656512000000|2022-06-29 14:13:20|577.7|577.3|577.9|577.6|578|577.6|577.7|577.3|713
1656512010000|2022-06-29 14:13:30|577.8|577.5|577.9|577.5|577.9|577.5|577.8|577.5|665
1656512020000|2022-06-29 14:13:40|578|577.6|578|577.6|578|577.6|578|577.6|150
1656512030000|2022-06-29 14:13:50|578.1|577.7|578.2|577.8|578.3|577.8|578|577.7|0
1656512040000|2022-06-29 14:14:00|578.1|577.7|578.1|577.7|578.1|577.7|578.1|577.7|0
1656512050000|2022-06-29 14:14:10|578||577.9||578||577.8||1549
1656512060000|2022-06-29 14:14:20|578.1|577.8|578.1|577.7|578.1|577.9|578.1|577.7|445
1656512070000|2022-06-29 14:14:30|578.3|577.8|578.1|577.8|578.4|578.2|578.1|577.7|15165
1656512080000|2022-06-29 14:14:40|578|577.7|578.2|577.9|578.2|577.9|577.9|577.7|732
1656512090000|2022-06-29 14:14:50|578.1|577.8|577.8|577.5|578.1|577.9|577.8|577.5|8
1656512100000|2022-06-29 14:15:00|577.7|577.3|577.6|577.3|577.7|577.3|577.6|577.3|1790
1656512120000|2022-06-29 14:15:20||577.2||577.2||577.2||577.2|0
1656512130000|2022-06-29 14:15:30|577.5|577.1|577.6|577.3|577.6|577.3|577.3|577.1|1716
1656512150000|2022-06-29 14:15:50|577.7||577.7||577.7||577.7||0
1656512160000|2022-06-29 14:16:00|577.6|577.2|577.4|577|577.6|577.2|577.3|577|1631
1656512170000|2022-06-29 14:16:10|577.3|576.8|577|576.6|577.3|576.8|576.9|576.6|14268
1656512180000|2022-06-29 14:16:20|576.9|576.5|576.5|576.2|576.9|576.5|576.2|576|13807
1656512190000|2022-06-29 14:16:30|576.6|576.1|576.5|576.1|576.7|576.1|576.5|576|0
1656512200000|2022-06-29 14:16:40|576.4|576.2|576.4|576|576.4|576.2|576.3|576|1110
1656512210000|2022-06-29 14:16:50||576.1||576||576.1||576|0
1656512220000|2022-06-29 14:17:00||576.1||576||576.1||576|500
1656512240000|2022-06-29 14:17:20|576.5|576.1|576.4|576.1|576.5|576.1|576.4|576|1800
1656512260000|2022-06-29 14:17:40|576.5|576.2|576.8|576.5|576.8|576.6|576.5|576.2|2053
1656512270000|2022-06-29 14:17:50|576.7|576.4|576.6|576.2|576.7|576.5|576.6|576.1|1051
1656512280000|2022-06-29 14:18:00|576.5|576.1|576.5|576.1|576.6|576.1|576.5|576.1|0
1656512290000|2022-06-29 14:18:10||576.2||576.1||576.2||576.1|0
1656512310000|2022-06-29 14:18:30|576.6|576.5|576.5|576.1|576.6|576.5|576.5|576.1|4000
1656512320000|2022-06-29 14:18:40||576.2||576.2||576.2||576.2|0
1656512330000|2022-06-29 14:18:50|576.6||576.6||576.6||576.6||0
1656512360000|2022-06-29 14:19:20|576.5|576.1|576.3|576|576.5|576.2|576.2|576|4819
1656512370000|2022-06-29 14:19:30||576.1||576.1||576.1||576.1|0
1656512380000|2022-06-29 14:19:40|576.2|576|576|575.7|576.3|576|575.9|575.6|7624
1656512390000|2022-06-29 14:19:50|576.1|575.8|576.3|575.9|576.4|576.2|576.1|575.8|6467
1656512400000|2022-06-29 14:20:00|576.2|575.8|576.3|576|576.3|576|576|575.6|4418
1656512410000|2022-06-29 14:20:10|576.4|576.1|576.9|576.3|576.9|576.5|576.4|576|1516
1656512420000|2022-06-29 14:20:20|576.8|576.2|576.6|576.2|576.8|576.2|576.6|576.2|595
1656512430000|2022-06-29 14:20:30|576.5||576.4||576.5||576.4||30
1656512450000|2022-06-29 14:20:50|576.7|576.6|576.6|576.2|576.7|576.6|576.5|576.2|3850
1656512460000|2022-06-29 14:21:00|576.5||576.5||576.5||576.5||0
1656512470000|2022-06-29 14:21:10|576.6|576.3|576.7|576.2|576.9|576.5|576.5|576.2|200
1656512480000|2022-06-29 14:21:20|576.6||576.5||576.6||576.5||0
1656512490000|2022-06-29 14:21:30|576.6|576.5|576.7|576.2|576.7|576.5|576.6|576.2|2500
1656512500000|2022-06-29 14:21:40|576.6|576.3|576.7|576.4|576.8|576.5|576.5|576.3|0
1656512510000|2022-06-29 14:21:50|576.6|576.3|577.1|576.6|577.1|576.7|576.5|576.1|3525
1656512520000|2022-06-29 14:22:00|577|576.7|577|576.5|577|576.7|577|576.4|0
1656512530000|2022-06-29 14:22:10|576.6|576.6|576.9|576.5|577|576.6|576.6|576.5|240
1656512540000|2022-06-29 14:22:20|576.8|576.4|576.5|576.1|576.8|576.4|576.5|576.1|640
1656512550000|2022-06-29 14:22:30|576.4||576.5||576.5||576.4||0
1656512560000|2022-06-29 14:22:40|576.4||576.4||576.4||576.4||0
1656512570000|2022-06-29 14:22:50|576.3|576|576.4|576|576.4|576|576.3|576|0
1656512580000|2022-06-29 14:23:00||576.1||576.1||576.1||576.1|0
1656512590000|2022-06-29 14:23:10||576.2||576.2||576.2||576.2|0
1656512600000|2022-06-29 14:23:20|576.3|576.1|576|575.7|576.4|576.2|575.9|575.7|2546
1656512610000|2022-06-29 14:23:30|576.1|575.8|576.5|576.2|576.5|576.2|576.1|575.8|1059
1656512650000|2022-06-29 14:24:10|576.6|576.3|577.1|576.7|577.1|576.7|576.6|576.3|1030
1656512660000|2022-06-29 14:24:20||576.8||576.8||576.8||576.8|0
1656512680000|2022-06-29 14:24:40|577.2|576.9|577.5|577.2|577.5|577.2|577.1|576.9|512
1656512690000|2022-06-29 14:24:50|577.6|577.3|578|577.6|578|577.6|577.5|577.3|2212
1656512700000|2022-06-29 14:25:00|577.9|577.5|577.8|577.5|578|577.5|577.7|577.5|2407
1656512710000|2022-06-29 14:25:10|578|577.6|578.3|577.9|578.4|578|578|577.6|1345
1656512720000|2022-06-29 14:25:20|578.4|577.8|578.7|578.3|578.7|578.3|578.4|577.8|1461
1656512730000|2022-06-29 14:25:30|578.8|578.4|578.5|578.2|578.9|578.5|578.5|578.2|449
1656512740000|2022-06-29 14:25:40|578.6||578.6||578.6||578.6||0
1656512750000|2022-06-29 14:25:50|578.7|578.3|579.1|578.7|579.3|578.8|578.7|578.3|445
1656512760000|2022-06-29 14:26:00|579|578.6|578.8|578.7|579|578.7|578.8|578.4|1988
1656512770000|2022-06-29 14:26:10|578.7|578.5|578.4|577.9|578.7|578.5|578.3|577.9|4863
1656512790000|2022-06-29 14:26:30|578.3|577.8|578.2|577.9|578.3|577.9|578.2|577.8|0
1656512800000|2022-06-29 14:26:40|578.3|578|578.3|577.9|578.3|578|578.3|577.9|710
1656512820000|2022-06-29 14:27:00|578.5|578|578.7|578.2|578.7|578.3|578.5|578|445
1656512830000|2022-06-29 14:27:10|578.6|578.1|578.3|577.9|578.6|578.1|578.2|577.9|1059
1656512840000|2022-06-29 14:27:20|578.5|578|578.5|578.1|578.6|578.2|578.5|578|11
1656512850000|2022-06-29 14:27:30|578.4|578|578.4|578|578.5|578.1|578.4|578|0
1656512870000|2022-06-29 14:27:50|578.3||578.3||578.3||578.3||550
1656512880000|2022-06-29 14:28:00||578.1||578.1||578.1||578.1|0
1656512890000|2022-06-29 14:28:10|578.4|578.2|577.7|577.3|578.4|578.2|577.7|577.3|2793
1656512910000|2022-06-29 14:28:30|577.8|577.4|577.7|577.4|577.8|577.4|577.7|577.3|400
1656512920000|2022-06-29 14:28:40|577.8|577.5|577.8|577.4|577.9|577.6|577.8|577.4|2877
1656512930000|2022-06-29 14:28:50|577.9|577.5|577.8|577.5|577.9|577.5|577.8|577.4|0
1656512940000|2022-06-29 14:29:00|577.7||577.7||577.7||577.7||0
1656512950000|2022-06-29 14:29:10|577.6|577.4|577.6|577.3|577.6|577.4|577.5|577.3|55
1656512960000|2022-06-29 14:29:20|577.5|577.1|577.6|577.3|577.6|577.4|577.4|577|1051
1656512970000|2022-06-29 14:29:30|577.5|577.2|577.6|577.2|577.6|577.3|577.5|577.1|6758
1656512980000|2022-06-29 14:29:40|577.5|577.1|577.5|577.1|577.5|577.2|577.5|577.1|0
1656512990000|2022-06-29 14:29:50||577.2||577.2||577.2||577.2|0
1656513000000|2022-06-29 14:30:00|577.6|577.1|577.8|577.6|578.1|577.7|577.6|577.1|1008
1656513010000|2022-06-29 14:30:10|578.1|577.7|578.3|578.1|578.4|578.1|578.1|577.7|1
1656513020000|2022-06-29 14:30:20|578.4|578.2|578.8|578.4|578.9|578.5|578.4|578.2|0
1656513030000|2022-06-29 14:30:30|578.7|578.3|578.7|578.2|578.7|578.3|578.5|578.1|2646
1656513040000|2022-06-29 14:30:40|578.6|578.1|578.8|578.4|578.8|578.4|578.5|578.1|685
1656513050000|2022-06-29 14:30:50|578.9|578.5|579|578.6|579.1|578.6|578.8|578.5|0
1656513060000|2022-06-29 14:31:00|579.1|578.7|579|578.6|579.2|578.8|579|578.6|7
1656513070000|2022-06-29 14:31:10|579.1|578.7|578.9|578.6|579.1|579|578.9|578.5|3956
1656513080000|2022-06-29 14:31:20|579|578.5|579.6|579|581.1|580.7|579|578.5|30309
1656513090000|2022-06-29 14:31:30|579.5|579.1|579.4|579|579.5|579.1|579.4|579|0
1656513100000|2022-06-29 14:31:40|579.5|579.1|579.4|579.1|579.5|579.1|579.4|579.1|0
1656513110000|2022-06-29 14:31:50||579||579||579||579|0
1656513120000|2022-06-29 14:32:00|579.3|578.9|579.3|578.9|579.3|578.9|579.2|578.9|0
1656513130000|2022-06-29 14:32:10|579.2|578.8|578.9|578.5|579.2|578.8|578.9|578.4|615
1656513140000|2022-06-29 14:32:20|579|578.6|579.5|579.1|579.5|579.1|579|578.6|3137
1656513150000|2022-06-29 14:32:30|579.6|579.3|579.6|579.4|579.6|579.4|579.6|579.3|445
1656513160000|2022-06-29 14:32:40|579.7|579.5|580|579.6|580.1|579.6|579.7|579.5|669
1656513170000|2022-06-29 14:32:50|580.1|579.7|580.1|579.8|580.3|579.8|580.1|579.7|0
1656513180000|2022-06-29 14:33:00|580.3|579.7|581|580.7|581|580.8|580.3|579.7|16313
1656513190000|2022-06-29 14:33:10|581.2|580.8|581.5|580.9|581.5|580.9|581|580.8|10573
1656513200000|2022-06-29 14:33:20|581.4|581|581.3|580.9|581.4|581|581.3|580.9|0
1656513210000|2022-06-29 14:33:30|581.2|581|581.4|581|581.4|581|581.1|581|500
1656513220000|2022-06-29 14:33:40|581.3|580.9|581.2|580.9|581.3|581|581.2|580.9|0
1656513230000|2022-06-29 14:33:50|581.1|580.7|581|580.7|581.1|580.8|581|580.7|1778
1656513240000|2022-06-29 14:34:00|580.9||581||581||580.9||0
1656513250000|2022-06-29 14:34:10|580.9|580.8|581|580.7|581|580.8|580.9|580.7|1229
1656513270000|2022-06-29 14:34:30|581.1|580.8|581|580.7|581.1|581|581|580.7|1168
1656513280000|2022-06-29 14:34:40|581.1|580.5|580.5|580.2|581.1|580.5|580.5|580.1|1484
1656513290000|2022-06-29 14:34:50|580.6|580.1|580.6|580.2|580.7|580.3|580.6|580.1|720
1656513300000|2022-06-29 14:35:00|580.5|580.1|580.4|580|580.5|580.1|580.4|579.9|0
1656513320000|2022-06-29 14:35:20|580.5|580.1|580.6|580.2|580.6|580.2|580.5|580.1|937
1656513330000|2022-06-29 14:35:30|580.5|580.1|580|579.6|580.6|580.1|580|579.6|2570
1656513340000|2022-06-29 14:35:40|580.1|579.7|580.1|579.7|580.1|579.7|580|579.7|0
1656513350000|2022-06-29 14:35:50|580||580.1||580.1||580||0
1656513360000|2022-06-29 14:36:00|580|579.6|579.5|579|580|579.6|579.5|579|799
1656513380000|2022-06-29 14:36:20|579.4|579.1|579.5|579.3|579.5|579.3|579.3|579.1|268
1656513390000|2022-06-29 14:36:30|579.6|579.4|579.7|579.4|579.7|579.4|579.6|579.4|999
1656513400000|2022-06-29 14:36:40|579.6|579.3|579.3|579|579.6|579.3|579.3|579|9
1656513410000|2022-06-29 14:36:50|579.2|578.8|579|578.5|579.2|578.8|579|578.5|500
1656513420000|2022-06-29 14:37:00||578.4||578.6||578.6||578.4|0
1656513430000|2022-06-29 14:37:10||578.5||578.5||578.5||578.5|0
1656513440000|2022-06-29 14:37:20|578.9|578.3|578.5|578.1|578.9|578.3|578.5|578|1360
1656513450000|2022-06-29 14:37:30|578.4|578.2|578.4|578.2|578.4|578.2|578.4|578.2|0
1656513460000|2022-06-29 14:37:40|578.5||578.5||578.5||578.5||0
1656513470000|2022-06-29 14:37:50|578.4||578.4||578.4||578.3||0
1656513480000|2022-06-29 14:38:00|578.2|578|578.2|577.8|578.2|578|578.1|577.7|251
1656513490000|2022-06-29 14:38:10||577.7||577.7||577.8||577.7|0
1656513500000|2022-06-29 14:38:20|578.1|577.8|578.2|577.9|578.2|577.9|578.1|577.8|0
1656513510000|2022-06-29 14:38:30|578.1|577.8|578.4|578|578.4|578|578.1|577.8|255
1656513520000|2022-06-29 14:38:40|578.3|578.1|577.9|577.4|578.4|578.2|577.7|577.4|2427
1656513530000|2022-06-29 14:38:50|577.8|577.5|577.8|577.3|577.8|577.5|577.4|577.1|296
1656513540000|2022-06-29 14:39:00|577.7|577.2|577.9|577.4|577.9|577.7|577.6|577.1|2702
1656513550000|2022-06-29 14:39:10|577.8|577.5|578.3|577.9|578.4|578|577.8|577.5|3743
1656513560000|2022-06-29 14:39:20|579.1|578|578.7|578.2|579.5|579.1|578.7|578|59742
1656513570000|2022-06-29 14:39:30|579.1|578.3|579.1|579|579.1|579|579.1|578.3|34918
1656513580000|2022-06-29 14:39:40|579.4|579.1|579.4|579.1|579.4|579.1|579.4|579.1|2028
1656513590000|2022-06-29 14:39:50|579.6|579.2|579.5|579.1|579.7|579.4|579.5|579.1|776
1656513600000|2022-06-29 14:40:00|579.4|579|579.4|579|579.4|579|579.4|579|0
1656513610000|2022-06-29 14:40:10|579.3||579.3||579.3||579.3||0
1656513640000|2022-06-29 14:40:40|579.4|579.1|579.9|579.4|579.9|579.4|579.4|579.1|2421
1656513650000|2022-06-29 14:40:50|580|579.5|580|579.6|580.1|579.6|579.8|579.5|0
1656513660000|2022-06-29 14:41:00|579.9|579.5|579.5|579|580|579.6|579.5|579|20848
1656513670000|2022-06-29 14:41:10|579.4|578.7|578.9|578.5|579.4|578.7|578.9|578.3|5353
1656513680000|2022-06-29 14:41:20|578.8|578.4|578.8|578.3|578.8|578.4|578.8|578.3|0
1656513690000|2022-06-29 14:41:30||578.4||578.3||578.4||578.3|173
1656513700000|2022-06-29 14:41:40|578.9|578.4|579.4|579|579.4|579|578.9|578.4|1006
1656513710000|2022-06-29 14:41:50||578.9||578.8||578.9||578.8|0
1656513720000|2022-06-29 14:42:00||578.9||578.9||578.9||578.9|0
1656513730000|2022-06-29 14:42:10|579.6|579|580|579.4|580|579.4|579.6|579|31
1656513740000|2022-06-29 14:42:20|580.2|579.5|580.7|580.1|580.7|580.2|580.2|579.5|0
1656513750000|2022-06-29 14:42:30|580.8|580.2|580.9|580.3|580.9|580.3|580.7|580.2|0
1656513760000|2022-06-29 14:42:40|580.8|580.2|580.3|579.9|580.8|580.2|580.2|579.9|2603
1656513770000|2022-06-29 14:42:50||579.8||579.8||579.8||579.8|0
1656513790000|2022-06-29 14:43:10|580.4|579.9|580.5|580.1|580.5|580.1|580.4|579.9|1561
1656513800000|2022-06-29 14:43:20|580.4|580|580.4|580.2|580.5|580.2|580.4|580|0
1656513810000|2022-06-29 14:43:30|580.5|580.3|580.7|580.4|581|580.5|580.5|580.3|668
1656513820000|2022-06-29 14:43:40|580.8|580.5|580.9|580.6|581|580.6|580.8|580.5|1000
1656513840000|2022-06-29 14:44:00|581|580.7|580.9|580.5|581|580.7|580.8|580.4|597
1656513850000|2022-06-29 14:44:10|580.8|580.4|580.8|580.4|581|580.5|580.7|580.4|0
1656513860000|2022-06-29 14:44:20|580.9||580.8||580.9||580.8||0
1656513870000|2022-06-29 14:44:30||580.5||580.5||580.5||580.5|0
1656513880000|2022-06-29 14:44:40|580.7|580.4|580.8|580.5|580.8|580.7|580.7|580.4|40
1656513890000|2022-06-29 14:44:50||580.4||580.4||580.4||580.4|0
1656513900000|2022-06-29 14:45:00|581|580.5|581.2|580.9|581.5|581|581|580.5|315
1656513910000|2022-06-29 14:45:10|581.3||581.4||581.5||581.3||0
1656513920000|2022-06-29 14:45:20|581.3|581|581.8|581.5|581.9|581.5|581.3|581|1712
1656513930000|2022-06-29 14:45:30|581.7|581.4|581.8|581.5|581.8|581.5|581.7|581.4|0
1656513940000|2022-06-29 14:45:40|581.9|581.6|581.9|581.8|581.9|581.8|581.8|581.5|3957
1656513950000|2022-06-29 14:45:50|581.8|581.6|581.2|580.7|581.8|581.6|581.2|580.6|8991
1656513960000|2022-06-29 14:46:00|581.1|580.6|581.1|580.6|581.1|580.6|581.1|580.6|0
1656513980000|2022-06-29 14:46:20||580.7||580.8||580.8||580.7|0
1656513990000|2022-06-29 14:46:30|581|580.7|580.5|580|581|580.7|580.5|579.9|4394
1656514000000|2022-06-29 14:46:40|580.6|580.1|581.1|580.6|581.1|580.6|580.6|580.1|1318
1656514010000|2022-06-29 14:46:50|581|580.5|581|580.5|581|580.5|581|580.5|0
1656514020000|2022-06-29 14:47:00|580.9|580.4|580.9|580.5|580.9|580.5|580.8|580.4|0
1656514030000|2022-06-29 14:47:10|580.8|580.4|580.8|580.4|580.8|580.5|580.7|580.4|251
1656514040000|2022-06-29 14:47:20|580.9|580.5|581|580.5|581|580.6|580.9|580.5|0
1656514050000|2022-06-29 14:47:30|581.1|580.6|581.3|580.9|581.7|581.3|581.1|580.6|4570
1656514060000|2022-06-29 14:47:40|581.2|580.8|581.3|580.9|581.3|580.9|581.2|580.8|0
1656514070000|2022-06-29 14:47:50|581.4|580.8|581.3|580.9|581.4|581|581.3|580.8|0
1656514080000|2022-06-29 14:48:00|581.4|581|581.4|581|581.4|581|581.4|581|0
1656514090000|2022-06-29 14:48:10|581.3|580.9|581.3|580.9|581.3|580.9|581.3|580.9|38
1656514100000|2022-06-29 14:48:20|581.2|580.8|580.9|580.3|581.2|580.8|580.9|580.3|1511
1656514110000|2022-06-29 14:48:30||580.4||580.5||580.5||580.4|0
1656514120000|2022-06-29 14:48:40|580.8|580.4|580.6|580.2|580.8|580.4|580.6|580.2|804
1656514130000|2022-06-29 14:48:50|580.5|580.1|580.6|580.2|580.6|580.2|580.5|580.1|0
1656514170000|2022-06-29 14:49:30|580.5|580.3|580.4|580.1|580.5|580.4|580.3|580|961
1656514190000|2022-06-29 14:49:50|580.3|580|579.9|579.5|580.3|580|579.9|579.3|1671
1656514200000|2022-06-29 14:50:00|580|579.6|580.2|579.8|580.2|580|579.9|579.5|1937
1656514210000|2022-06-29 14:50:10|580|579.9|580|579.7|580|579.9|580|579.7|0
1656514220000|2022-06-29 14:50:20|579.9|579.9|579.9|579.5|580|579.9|579.9|579.5|171
1656514230000|2022-06-29 14:50:30|580|579.6|580.2|579.9|580.2|579.9|580|579.6|445
1656514240000|2022-06-29 14:50:40||579.8||579.8||579.8||579.8|0
1656514250000|2022-06-29 14:50:50|580.3|579.9|580.8|580.4|581|580.7|580.3|579.9|2441
1656514260000|2022-06-29 14:51:00|580.9|580.5|580.7|580.3|580.9|580.5|580.7|580.3|3
1656514270000|2022-06-29 14:51:10|580.6|580.2|580.4|580.1|580.6|580.2|580.4|580.1|3092
1656514290000|2022-06-29 14:51:30|580.3|580|580.3|580|580.3|580|580.2|579.9|0
1656514300000|2022-06-29 14:51:40|580.4|580.1|580.7|580.3|580.7|580.5|580.4|580.1|704
1656514320000|2022-06-29 14:52:00||580.2||580.2||580.2||580.2|0
1656514330000|2022-06-29 14:52:10|581|580.3|580.4|580.2|581|580.9|580.4|580.2|9476
1656514340000|2022-06-29 14:52:20|580.6|580.3|580.7|580.3|580.8|580.4|580.6|580.3|240
1656514350000|2022-06-29 14:52:30||580.4||580.3||580.4||580.3|0
1656514360000|2022-06-29 14:52:40|580.6|580.4|580.6|580.3|580.7|580.4|580.5|580.2|996
1656514370000|2022-06-29 14:52:50|580.7|580.4|580.7|580.4|580.7|580.4|580.7|580.4|0
1656514380000|2022-06-29 14:53:00|580.9|580.5|580.8|580.4|580.9|580.6|580.7|580.4|660
1656514390000|2022-06-29 14:53:10|580.7|580.3|580.6|580.3|580.7|580.3|580.6|580.3|0
1656514400000|2022-06-29 14:53:20|580.5|580.2|580.4|580|580.5|580.2|580.3|580|2713
1656514410000|2022-06-29 14:53:30|580.5|580.1|580.5|580|580.5|580.1|580.4|580|1000
1656514420000|2022-06-29 14:53:40|580.4|579.9|580.4|580|580.4|580|580.3|579.9|1000
1656514430000|2022-06-29 14:53:50|580.3|579.9|580.3|579.9|580.3|579.9|580.3|579.9|25
1656514440000|2022-06-29 14:54:00||580||580||580||580|0
1656514450000|2022-06-29 14:54:10|580.4|579.9|580.3|580|580.4|580|580|579.9|5000
1656514460000|2022-06-29 14:54:20|580.4|579.9|580.3|579.9|580.4|579.9|580.3|579.9|0
1656514470000|2022-06-29 14:54:30||580||580||580||580|0
1656514480000|2022-06-29 14:54:40|580.4|580.1|580.5|580.3|580.8|580.4|580.4|580.1|1917
1656514490000|2022-06-29 14:54:50|580.6|580.4|580.7|580.4|580.8|580.4|580.4|580.4|257
1656514500000|2022-06-29 14:55:00|580.8|580.3|580.7|580.3|580.8|580.3|580.6|580.3|915
1656514510000|2022-06-29 14:55:10|580.8||580.7||580.8||580.7||0
1656514520000|2022-06-29 14:55:20|580.8|580.4|580.7|580.4|580.8|580.4|580.6|580.3|300
1656514530000|2022-06-29 14:55:30|580.8|580.3|580.7|580.4|580.8|580.4|580.7|580.3|0
1656514540000|2022-06-29 14:55:40|580.8|580.3|580.7|580.3|580.8|580.3|580.7|580.3|0
1656514560000|2022-06-29 14:56:00|580.6|580.1|580.3|580|580.6|580.1|580.3|580|3085
1656514570000|2022-06-29 14:56:10|580.5|580.1|580.2|579.9|580.5|580.1|580.2|579.9|2500
1656514580000|2022-06-29 14:56:20|580.1||580.2||580.2||580.1||1520
1656514590000|2022-06-29 14:56:30||580||580||580||580|0
1656514600000|2022-06-29 14:56:40|580.4|580.1|580.4|580.2|580.4|580.2|580.3|580.1|2679
1656514610000|2022-06-29 14:56:50|580.5|580.3|580.5|580.3|580.5|580.3|580.4|580.3|2398
1656514620000|2022-06-29 14:57:00|580.4|580.2|580.5|580.2|580.5|580.2|580.4|580.2|0
1656514630000|2022-06-29 14:57:10|580.6|580.3|580.8|580.5|580.8|580.5|580.6|580.3|376
1656514640000|2022-06-29 14:57:20|580.7|580.4|580.8|580.5|580.8|580.5|580.7|580.4|0
1656514650000|2022-06-29 14:57:30|580.7|580.6|581.1|580.8|581.2|580.9|580.7|580.6|875
1656514660000|2022-06-29 14:57:40|581.2||581.2||581.2||581.2||0
1656514670000|2022-06-29 14:57:50|581.1|580.9|581.1|580.8|581.1|580.9|581|580.8|968
1656514680000|2022-06-29 14:58:00|581|580.7|580.8|580.5|581.1|580.7|580.8|580.5|2251
1656514690000|2022-06-29 14:58:10|580.7|580.4|580.5|580.2|580.7|580.4|580.5|580.2|1100
1656514700000|2022-06-29 14:58:20||580.1||580.1||580.1||580.1|0
1656514710000|2022-06-29 14:58:30|580.4|580.2|580.5|580|580.5|580.2|580.3|579.8|867
1656514720000|2022-06-29 14:58:40|580.3|580.1|580.7|580.3|580.7|580.3|580.3|580.1|90
1656514730000|2022-06-29 14:58:50|580.6|580.4|581|580.6|581|580.6|580.6|580.4|0
1656514740000|2022-06-29 14:59:00|580.9|580.5|581|580.6|581|580.6|580.9|580.5|148
1656514750000|2022-06-29 14:59:10|580.9|580.7|581.1|580.6|581.1|580.7|580.9|580.6|3284
1656514760000|2022-06-29 14:59:20|581|580.7|580.7|580.4|581|580.8|580.7|580.4|172
1656514770000|2022-06-29 14:59:30|580.8|580.3|580.8|580.4|580.8|580.4|580.8|580.3|0
1656514800000|2022-06-29 15:00:00|580.7|580.3|580.6|580.3|580.7|580.4|580.6|580.3|1760
1656514810000|2022-06-29 15:00:10|580.7|580.4|580.9|580.6|581|580.6|580.7|580.3|1540
1656514830000|2022-06-29 15:00:30|580.8|580.5|580.6|580.3|580.8|580.5|580.6|580.3|43
1656514840000|2022-06-29 15:00:40|580.8|580.4|580.6|580.3|580.8|580.5|580.6|580.3|2000
1656514850000|2022-06-29 15:00:50|580.7|580.4|580.7|580.4|580.7|580.4|580.7|580.4|0
1656514860000|2022-06-29 15:01:00|580.8|580.5|580.8|580.4|580.8|580.5|580.7|580.4|400
1656514870000|2022-06-29 15:01:10||580.3||580.5||580.5||580.3|0
1656514890000|2022-06-29 15:01:30|580.7|580.4|580.7|580.3|580.7|580.4|580.5|580.2|728
1656514910000|2022-06-29 15:01:50|580.9|580.4|581|580.6|581|580.6|580.7|580.4|1933
1656514920000|2022-06-29 15:02:00|580.9|580.7|581.4|581.1|581.6|581.2|580.9|580.7|4442
1656514930000|2022-06-29 15:02:10|581.5||581.5||581.5||581.5||0
1656514940000|2022-06-29 15:02:20|581.6|581.2|581.6|581.2|581.6|581.2|581.6|581.2|0
1656514950000|2022-06-29 15:02:30|581.5||581.5||581.5||581.5||0
1656514960000|2022-06-29 15:02:40|581.4|581.1|581.4|581.2|581.4|581.2|581.4|581.1|0
1656514970000|2022-06-29 15:02:50|581.3|581.1|581.4|581.1|581.4|581.1|581.1|580.9|6331
1656514980000|2022-06-29 15:03:00|581.3|581|581.3|581|581.4|581.1|581.2|581|5262
1656514990000|2022-06-29 15:03:10|581.2|581.1|581.5|581.2|581.5|581.2|581.2|581|2382
1656515000000|2022-06-29 15:03:20|581.7|581.3|581.7|581.4|581.7|581.5|581.5|581.3|1194
1656515010000|2022-06-29 15:03:30|581.5||581.7||581.7||581.5||125
1656515030000|2022-06-29 15:03:50|581.9|581.5|581.9|581.6|581.9|581.6|581.9|581.5|190
1656515050000|2022-06-29 15:04:10|581.8|581.5|581.6|581.3|581.8|581.5|581.6|581.3|2668
1656515060000|2022-06-29 15:04:20|581.5|581.2|581.5|581.2|581.5|581.2|581.5|581.2|0
1656515070000|2022-06-29 15:04:30|581.4||581.4||581.4||581.4||0
1656515080000|2022-06-29 15:04:40|581.3|581.1|581.3|581.1|581.3|581.1|581.3|581.1|542
1656515090000|2022-06-29 15:04:50|581.2|581|581.4|581.2|581.5|581.2|581|580.8|7177
1656515100000|2022-06-29 15:05:00|581.5|581.3|581.4|581.2|581.5|581.3|581.3|581.2|9
1656515120000|2022-06-29 15:05:20|581.3|581.1|581|580.7|581.3|581.1|581|580.7|6172
1656515130000|2022-06-29 15:05:30|580.9|580.6|581.2|580.9|581.2|581|580.9|580.6|5754
1656515140000|2022-06-29 15:05:40|581.1|580.8|581.1|580.9|581.2|581|581.1|580.8|170
1656515150000|2022-06-29 15:05:50|581.2|581|581.3|581.1|581.3|581.1|581.1|580.9|5655
1656515160000|2022-06-29 15:06:00|581.4|581.2|581.4|581.2|581.5|581.4|581.3|581.1|4546
1656515170000|2022-06-29 15:06:10|581.5|581.1|581.5|581.1|581.5|581.1|581.5|581.1|0
1656515180000|2022-06-29 15:06:20|581.4||581.4||581.4||581.4||0
1656515190000|2022-06-29 15:06:30|581.3|581|581.3|581|581.3|581|581.2|581|4077
1656515200000|2022-06-29 15:06:40|581.2|580.9|581.2|581|581.2|581|580.9|580.6|9952
1656515210000|2022-06-29 15:06:50|581.3|580.9|581.3|581|581.3|581.1|581.2|580.9|2860
1656515220000|2022-06-29 15:07:00|581.2|581.1|581.3|581.1|581.3|581.1|581.2|581|1724
1656515230000|2022-06-29 15:07:10|581.2|581|581.3|581.1|581.3|581.1|581.2|581|4319
1656515240000|2022-06-29 15:07:20|581.2|581|581.2|581|581.2|581|581.1|581|2248
1656515250000|2022-06-29 15:07:30|581.3|581.1|581.7|581.4|581.7|581.5|581.2|581.1|4562
1656515260000|2022-06-29 15:07:40|581.6|581.3|581.7|581.4|581.7|581.4|581.6|581.3|0
1656515270000|2022-06-29 15:07:50|581.6||581.7||581.7||581.6||2143
1656515280000|2022-06-29 15:08:00|581.8|581.5|581.9|581.6|581.9|581.7|581.8|581.4|496
1656515300000|2022-06-29 15:08:20|582|581.7|582|581.7|582|581.7|582|581.7|1730
1656515310000|2022-06-29 15:08:30|582.1|581.8|582.2|582|582.5|582|582.1|581.7|4261
1656515320000|2022-06-29 15:08:40|582.3|581.9|582.3|581.8|582.3|581.9|582.1|581.8|1434
1656515330000|2022-06-29 15:08:50|582.4|581.9|582.4|581.9|582.4|581.9|582.4|581.9|0
1656515340000|2022-06-29 15:09:00|582.1||582.1||582.1||582.1||0
1656515360000|2022-06-29 15:09:20|582.3|582|582.6|582.2|582.6|582.2|582.3|582|64
1656515370000|2022-06-29 15:09:30|582.5|582.1|582.5|582.2|582.5|582.2|582.5|582.1|0
1656515380000|2022-06-29 15:09:40|582.6|582.1|582.2|581.9|582.6|582.1|582.2|581.9|4415
1656515390000|2022-06-29 15:09:50|582.1||582||582.1||582||0
1656515400000|2022-06-29 15:10:00|582.1|582|582.3|582|582.3|582.1|582.1|582|1027
1656515410000|2022-06-29 15:10:10||581.9||582.1||582.1||581.9|0
1656515420000|2022-06-29 15:10:20|582.4|582|582.2|581.8|582.4|582.1|582.2|581.8|1340
1656515430000|2022-06-29 15:10:30|582.3|581.9|582.4|582.1|582.4|582.2|582.3|581.9|1958
1656515440000|2022-06-29 15:10:40|582.5|582.2|582.4|582|582.5|582.2|582.3|582|4897
1656515450000|2022-06-29 15:10:50|582|582.1|582.3|582|582.4|582.1|582|581.9|5419
1656515460000|2022-06-29 15:11:00|582.2|581.9|581.8|581.5|582.2|581.9|581.8|581.4|2165
1656515490000|2022-06-29 15:11:30|581.7|581.4|581.9|581.6|582.1|581.8|581.7|581.4|1892
1656515500000|2022-06-29 15:11:40|582|581.7|582.2|581.9|582.2|582|582|581.7|738
1656515510000|2022-06-29 15:11:50||582||581.9||582||581.9|0
1656515570000|2022-06-29 15:12:50|582.1||582.2||582.2||582.1||20
1656515590000|2022-06-29 15:13:10|582.1|581.8|581.8|581.5|582.1|581.9|581.7|581.5|838
1656515600000|2022-06-29 15:13:20|581.7|581.4|581.8|581.4|581.8|581.4|581.7|581.4|1042
1656515610000|2022-06-29 15:13:30|581.7||581.7||581.7||581.7||0
1656515620000|2022-06-29 15:13:40|581.6|581.3|581.6|581.3|581.6|581.4|581.5|581.3|422
1656515640000|2022-06-29 15:14:00|581.5||581.6||581.6||581.5||1520
1656515650000|2022-06-29 15:14:10|581.5|581.2|581.4|581.1|581.5|581.2|581.4|581.1|2856
1656515660000|2022-06-29 15:14:20|581.3||581.3||581.3||581.3||0
1656515670000|2022-06-29 15:14:30|581.2|581|581.3|581|581.3|581.1|581.2|580.8|4048
1656515680000|2022-06-29 15:14:40|581.4|581.1|581.4|581.2|581.5|581.2|581.4|581.1|1072
1656515690000|2022-06-29 15:14:50|581.5|581.3|581.6|581.3|581.6|581.4|581.5|581.2|443
1656515700000|2022-06-29 15:15:00|581.8|581.2|582|581.7|582.1|581.8|581.8|581.2|952
1656515710000|2022-06-29 15:15:10|581.9|581.6|582|581.6|582|581.7|581.9|581.5|0
1656515720000|2022-06-29 15:15:20|581.9||581.9||581.9||581.9||0
1656515730000|2022-06-29 15:15:30|581.8|581.5|581.7|581.4|581.8|581.5|581.7|581.4|2823
1656515740000|2022-06-29 15:15:40|581.6|581.3|581.6|581.2|581.6|581.3|581.6|581.2|0
1656515760000|2022-06-29 15:16:00|581.5|581.3|581.5|581.2|581.5|581.3|581.5|581.2|241
1656515770000|2022-06-29 15:16:10|581.6|581.3|581.5|581.1|581.7|581.4|581.5|581.1|2571
1656515780000|2022-06-29 15:16:20|581.3|581.2|581.5|581.3|581.6|581.3|581.3|581.2|542
1656515790000|2022-06-29 15:16:30|581.7|581.6|581.7|581.3|581.8|581.6|581.7|581.3|9500
1656515800000|2022-06-29 15:16:40|581.8|581.4|581.9|581.5|581.9|581.7|581.8|581.4|0
1656515810000|2022-06-29 15:16:50|581.8|581.6|581.8|581.5|581.8|581.6|581.8|581.5|0
1656515820000|2022-06-29 15:17:00|582|581.6|582|581.7|582|581.7|582|581.5|9
1656515830000|2022-06-29 15:17:10|582.1|581.8|582.2|581.9|582.2|581.9|582.1|581.7|0
1656515840000|2022-06-29 15:17:20|582.1||582.1||582.1||582.1||0
1656515850000|2022-06-29 15:17:30|582.2|582|582.4|582.1|582.4|582.1|582.2|582|464
1656515860000|2022-06-29 15:17:40|582.5|582.2|582.5|582.2|582.8|582.5|582.5|582.2|1896
1656515870000|2022-06-29 15:17:50|582.4|582.3|582.3|582|582.4|582.3|582.3|582|177
1656515880000|2022-06-29 15:18:00|582.2|581.9|582.3|581.9|582.3|582|582.2|581.8|11
1656515890000|2022-06-29 15:18:10|582.2||582.3||582.3||582.2||0
1656515900000|2022-06-29 15:18:20|582.2|581.8|582.3|581.9|582.3|581.9|582.2|581.8|2583
1656515910000|2022-06-29 15:18:30|582.2|581.8|582|581.8|582.2|581.8|582|581.8|895
1656515920000|2022-06-29 15:18:40|581.9|581.6|581.8|581.5|581.9|581.6|581.8|581.5|5524
1656515930000|2022-06-29 15:18:50|581.9|581.6|582|581.6|582|581.7|581.9|581.6|0
1656515950000|2022-06-29 15:19:10|581.9|581.5|581.9|581.5|582.2|581.7|581.9|581.5|5000
1656515960000|2022-06-29 15:19:20|581.8|581.3|581.5|581.3|581.8|581.3|581.5|581.3|1832
1656515980000|2022-06-29 15:19:40||581.2||581.2||581.2||581.2|721
1656516010000|2022-06-29 15:20:10||581.3||581.3||581.3||581.3|0
1656516020000|2022-06-29 15:20:20|581.4|581.1|581.4|581|581.4|581.1|581.4|581|387
1656516030000|2022-06-29 15:20:30|581.3|580.9|581.1|580.9|581.3|580.9|581|580.9|6576
1656516040000|2022-06-29 15:20:40|581|580.8|581|580.6|581.1|580.8|580.9|580.5|145
1656516060000|2022-06-29 15:21:00|580.9|580.5|580.7|580.5|580.9|580.5|580.7|580.5|174
1656516080000|2022-06-29 15:21:20|580.6||580.7||580.7||580.6||0
1656516100000|2022-06-29 15:21:40|580.9|580.6|580.9|580.7|581.1|580.8|580.8|580.6|28892
1656516110000|2022-06-29 15:21:50|580.8|580.5|580.6|580.2|580.9|580.5|580.3|580|10966
1656516120000|2022-06-29 15:22:00|580.5|580.3|580.5|580.2|580.5|580.3|580.5|580.2|0
1656516130000|2022-06-29 15:22:10|580.6|580.1|580.2|580|580.6|580.1|580.2|580|3336
1656516150000|2022-06-29 15:22:30|580.1|579.8|580.1|579.6|580.2|579.8|580|579.6|7938
1656516160000|2022-06-29 15:22:40||579.7||579.7||579.7||579.7|0
1656516180000|2022-06-29 15:23:00|580|579.6|579.9|579.6|580|579.6|579.9|579.6|1346
1656516190000|2022-06-29 15:23:10|579.8|579.4|579.6|579.3|579.9|579.4|579.6|579.3|1975
1656516200000|2022-06-29 15:23:20|579.5|579.2|579.4|579.1|579.5|579.3|579.3|579.1|8825
1656516210000|2022-06-29 15:23:30|579.5|579.2|579.7|579.4|579.7|579.6|579.5|579.2|7737
1656516220000|2022-06-29 15:23:40||579.3||579.3||579.3||579.3|0
1656516230000|2022-06-29 15:23:50|579.5|579.4|579.5|579.3|579.5|579.4|579.5|579.3|0
1656516260000|2022-06-29 15:24:20|580|579.4|580|579.8|580.1|580|580|579.4|10925
1656516270000|2022-06-29 15:24:30|579.9|579.7|579.8|579.4|579.9|579.7|579.8|578.9|25625
1656516280000|2022-06-29 15:24:40|579.7|579.5|579.6|579.3|579.7|579.5|579.6|579.3|0
1656516290000|2022-06-29 15:24:50|579.5|579.4|579.6|579.3|579.6|579.4|579.5|579.3|485
1656516300000|2022-06-29 15:25:00|579.7|579.4|579.9|579.6|579.9|579.6|579.7|579.4|0
1656516310000|2022-06-29 15:25:10|580|579.7|580.4|580.1|580.4|580.1|579.9|579.7|483
1656516320000|2022-06-29 15:25:20||580||580.1||580.2||580|0
1656516330000|2022-06-29 15:25:30|||||||||124
1656516360000|2022-06-29 15:26:00|580.3||580.4||580.4||580.3||0
1656516370000|2022-06-29 15:26:10|580.3|580|580.2|580|580.3|580|580.1|580|2251
1656516380000|2022-06-29 15:26:20|580.3|579.9|580|579.8|580.3|580|579.9|579.8|4955
1656516390000|2022-06-29 15:26:30|579.9|579.7|579.9|579.7|579.9|579.7|579.8|579.7|100
1656516400000|2022-06-29 15:26:40|580|579.8|580|579.8|580|579.8|579.9|579.7|1475
1656516410000|2022-06-29 15:26:50|579.9||580||580||579.9||0
1656516420000|2022-06-29 15:27:00|580.2|579.9|580.5|580.1|580.5|580.2|580.2|579.9|1581
1656516430000|2022-06-29 15:27:10|580.4|580.2|580.4|580.2|580.4|580.2|580.4|580.2|0
1656516440000|2022-06-29 15:27:20|580.6|580.3|580.7|580.4|580.8|580.5|580.6|580.3|152
1656516450000|2022-06-29 15:27:30|580.5|580.5|580.7|580.4|580.7|580.5|580.5|580.4|450
1656516480000|2022-06-29 15:28:00||580.5||580.4||580.5||580.4|0
1656516490000|2022-06-29 15:28:10|580.8|580.5|580.8|580.6|580.8|580.6|580.8|580.5|369
1656516510000|2022-06-29 15:28:30|580.7|580.5|580.7|580.6|580.8|580.6|580.7|580.5|1150
1656516530000|2022-06-29 15:28:50|580.6|580.5|580.8|580.7|580.8|580.7|580.6|580.5|4385
1656516540000|2022-06-29 15:29:00|580.9|580.8|581|580.8|581.1|580.8|580.8|580.8|577
1656516550000|2022-06-29 15:29:10|580.9|580.7|580.9|580.8|581|580.8|580.8|580.7|1358
1656516560000|2022-06-29 15:29:20|581|580.9|581|580.9|581|580.9|581|580.9|1
1656516570000|2022-06-29 15:29:30|581.2||581.2||581.3||581.2||1597
1656516580000|2022-06-29 15:29:40|581.3|581|581.6|581.1|581.6|581.2|581.2|580.9|6703
1656516590000|2022-06-29 15:29:50|581.5|581.2|582.1|581.5|582.1|581.5|581.5|581.1|0
1656572410000|2022-06-30 07:00:10|563.2|561.9|563.4|561.6|563.4|562.7|562.1|561|25634
1656572420000|2022-06-30 07:00:20|563.2|561.5|561.3|560.5|563.2|562.5|561.3|560.5|41238
1656572430000|2022-06-30 07:00:30|561.2|560.6|561.1|560.6|561.3|560.7|560.5|560|78564
1656572440000|2022-06-30 07:00:40|561|560.2|561.1|560.6|561.6|560.9|560.1|560|11494
1656572450000|2022-06-30 07:00:50|561|560.7|562.2|561|562.3|562.2|560.9|560.6|10260
1656572460000|2022-06-30 07:01:00|562.3|561.1|564.2|561.1|565.5|564.8|561.9|560.9|26671
1656572470000|2022-06-30 07:01:10|563.7|561.2|566.5|565.1|566.5|565.1|563.7|561.2|9775
1656572480000|2022-06-30 07:01:20|566.4|565|565.8|564.3|566.5|565|565.6|563.2|3206
1656572490000|2022-06-30 07:01:30|565.7|564|565.3|564|565.7|564|565.1|564|5291
1656572500000|2022-06-30 07:01:40|565.2|563.7|564.8|562.4|565.2|563.7|563.3|562.4|69500
1656572510000|2022-06-30 07:01:50|564.7|563.2|562.8|561.2|565|563.6|562.8|560.9|4583
1656572520000|2022-06-30 07:02:00|562.9|561|562.9|562|562.9|562|562.9|561|0
1656572530000|2022-06-30 07:02:10|562.8|561.6|562.7|561.4|562.9|561.7|562.4|561|5000
1656572540000|2022-06-30 07:02:20|562.8|562|562.1|561|562.9|562|561.4|560.8|19026
1656572550000|2022-06-30 07:02:30|562.2|561.1|562.7|561.3|562.7|561.3|562.1|561.1|0
1656572560000|2022-06-30 07:02:40|562.8|562|563.3|562|563.4|562|562.8|562|0
1656572570000|2022-06-30 07:02:50|563.4|562.1|563.2|562.1|563.9|562.4|563.2|562.1|227
1656572580000|2022-06-30 07:03:00|563.3|562.6|563|562.3|564.4|563.1|563|562.3|3170
1656572590000|2022-06-30 07:03:10|563.9|563.8|563.1|562.3|563.9|563.8|563|562.3|14160
1656572600000|2022-06-30 07:03:20|563|562|563|562.1|563.1|562.3|562.2|562|7803
1656572620000|2022-06-30 07:03:40|562.9|562|562.7|562|562.9|562.2|562.3|562|12449
1656572630000|2022-06-30 07:03:50|562.6||562.2||562.6||562.1||5247
1656572640000|2022-06-30 07:04:00|562.1|561.3|562.3|561.4|562.3|561.4|561.8|561.3|512
1656572650000|2022-06-30 07:04:10|562.2|561.3|563.2|562.2|563.5|562.3|562.1|561.3|989
1656572660000|2022-06-30 07:04:20|563.3|562.3|562.3|561.3|563.5|562.4|561.9|561.3|19450
1656572670000|2022-06-30 07:04:30|563.1|563|564.2|563|564.4|563.2|562.2|561.4|22632
1656572680000|2022-06-30 07:04:40|564.3|563.1|563.9|562.6|564.3|563.5|563.9|562.6|4500
1656572690000|2022-06-30 07:04:50|563.8|562.7|563.9|562.7|563.9|562.7|563.8|562.7|1000
1656572700000|2022-06-30 07:05:00|563.8|562.6|563.7|563|563.8|563|563.6|562.6|0
1656572710000|2022-06-30 07:05:10|563.6|563.1|563.6|563|563.9|563.4|563.4|563|24311
1656572720000|2022-06-30 07:05:20|563.5|563.1|563.7|563|564.4|563.3|563.5|563|10233
1656572730000|2022-06-30 07:05:30|563.6|562.6|562.3|561.5|563.6|562.6|562.1|561.3|11996
1656572740000|2022-06-30 07:05:40|562.1|561.4|561.9|561.4|562.1|561.4|561.9|561.3|671
1656572750000|2022-06-30 07:05:50|562|561.5|561.9|561.5|562|561.5|561.9|561.5|1000
1656572760000|2022-06-30 07:06:00|562|561.4|562|561.4|562|561.5|561.9|561.4|2070
1656572770000|2022-06-30 07:06:10|562.3|561.5|563|562.2|563.1|562.2|562.3|561.5|4194
1656572780000|2022-06-30 07:06:20|562.9|562.3|562.2|561.6|562.9|562.3|562.2|561.6|2257
1656572790000|2022-06-30 07:06:30|562.1|561.7|561.4|560.8|562.1|561.7|561.2|560.6|9920
1656572800000|2022-06-30 07:06:40|561.6|560.9|562.6|562.1|562.6|562.2|561.6|560.9|1997
1656572810000|2022-06-30 07:06:50|562.7|562.2|563.2|562.6|563.2|562.8|562.7|562.2|2705
1656572820000|2022-06-30 07:07:00||562.5||562.4||562.5||562.4|0
1656572830000|2022-06-30 07:07:10|563.1|562.2|563.3|562.7|563.3|563|562.5|562.1|7371
1656572840000|2022-06-30 07:07:20|563.6|562.8|563.5|562.9|564.1|563.4|563.5|562.8|2593
1656572850000|2022-06-30 07:07:30|563.6|562.8|564.1|563.2|564.1|563.3|563.6|562.7|2618
1656572860000|2022-06-30 07:07:40||563.3||563.3||563.3||563.3|0
1656572870000|2022-06-30 07:07:50|564|562.8|564|563.3|564|563.3|563.5|562.7|10793
1656572880000|2022-06-30 07:08:00|563.9|563.2|565.1|564.3|565.2|564.3|563.7|563.1|4130
1656572890000|2022-06-30 07:08:10|565|564.4|565.4|564.5|565.5|564.5|564.7|564.3|7562
1656572900000|2022-06-30 07:08:20|565.5|564.6|565.4|564.8|565.5|564.9|565.3|564.6|1891
1656572910000|2022-06-30 07:08:30|565.5|564.9|567.1|566.2|567.2|566.2|565.5|564.9|40331
1656572920000|2022-06-30 07:08:40|567|566.3|568.2|567.4|568.2|567.6|566.5|566.1|9622
1656572930000|2022-06-30 07:08:50|569.1|569|569.9|568.7|569.9|569|568.9|567.5|12700
1656572940000|2022-06-30 07:09:00|569.8|568.5|568.6|567.9|569.8|568.7|568.5|567.7|17239
1656572950000|2022-06-30 07:09:10|568.5|567.7|568.1|567.4|568.5|567.7|568.1|567.4|1882
1656572960000|2022-06-30 07:09:20|568|567.2|568.6|567.5|568.6|567.5|567.5|566.8|4361
1656572970000|2022-06-30 07:09:30|568.7|567.6|567.4|566.6|568.7|567.7|567.4|566.6|3957
1656572980000|2022-06-30 07:09:40|567.3|566.5|567.2|566.2|567.3|566.5|567.2|566.2|0
1656572990000|2022-06-30 07:09:50|567.1|566.1|567.1|566|567.1|566.1|567.1|566|0
1656573000000|2022-06-30 07:10:00|567|565.9|566.5|565.7|567|565.9|566.5|565.7|7872
1656573010000|2022-06-30 07:10:10|566.9|565.8|567.4|566.5|567.4|566.7|566.6|565.8|7117
1656573020000|2022-06-30 07:10:20|567.3|566.4|567|566.1|567.3|566.4|566.8|566|932
1656573030000|2022-06-30 07:10:30|566.9|566|566.7|566|566.9|566|566.7|566|0
1656573040000|2022-06-30 07:10:40|566.8|565.8|567.4|566.6|567.4|566.6|566.8|565.7|181
1656573050000|2022-06-30 07:10:50|567.3|566.7|567.1|566.2|567.3|566.7|567.1|566.2|0
1656573060000|2022-06-30 07:11:00|567.2|566.3|567.4|566.7|567.4|566.9|567.2|566.3|866
1656573070000|2022-06-30 07:11:10|567.3|566.6|566.3|565.4|567.3|566.6|566|565.4|14832
1656573080000|2022-06-30 07:11:20|566.2|565.5|566.2|565.4|566.2|565.5|566.2|565.4|0
1656573090000|2022-06-30 07:11:30|566.1|566|566.3|566|566.3|566|566.1|566|1115
1656573100000|2022-06-30 07:11:40|566.2|566.1|566.3|566|566.4|566.1|566.1|566|8518
1656573110000|2022-06-30 07:11:50|566.7|566.6|566.9|566.3|567|566.6|566.3|566|6251
1656573120000|2022-06-30 07:12:00|566.8|566.2|566.4|566|566.8|566.2|566.4|566|4735
1656573130000|2022-06-30 07:12:10|566.3|566.1|566.3|566|566.8|566.1|566.1|565.4|14433
1656573140000|2022-06-30 07:12:20|566.8|566.1|566.5|566|567|566.7|566.5|566|11000
1656573150000|2022-06-30 07:12:30|566.4||566.3||566.4||566.3||0
1656573160000|2022-06-30 07:12:40|566.2|565.7|565|564.5|566.2|565.7|564.3|564.1|7443
1656573170000|2022-06-30 07:12:50|564.9|564.1|564.7|564.1|565|564.5|564.7|564.1|2675
1656573180000|2022-06-30 07:13:00|564.6|564|564.1|563.1|564.6|564|564.1|563.1|500
1656573190000|2022-06-30 07:13:10||563.2||563.5||563.5||563.2|0
1656573200000|2022-06-30 07:13:20|564|563.4|564.1|563.4|564.1|563.4|564|563.1|9000
1656573210000|2022-06-30 07:13:30|564.2|563.5|564.5|563.9|564.8|563.9|564.2|563.5|0
1656573220000|2022-06-30 07:13:40||564||564||564||564|0
1656573230000|2022-06-30 07:13:50||563.9||563.9||563.9||563.9|0
1656573240000|2022-06-30 07:14:00||564||564||564||564|0
1656573250000|2022-06-30 07:14:10|564.8|564.1|564.7|564|565|564.4|564.3|564|1521
1656573260000|2022-06-30 07:14:20|564.3|564.1|564.7|564.3|565.1|564.4|564.3|564|2115
1656573270000|2022-06-30 07:14:30|564.9|564.4|565.5|564.7|565.6|564.7|564.9|564.4|0
1656573280000|2022-06-30 07:14:40|565.6|564.8|565.6|564.8|565.7|564.8|565.6|564.8|0
1656573290000|2022-06-30 07:14:50|565.5|564.7|565|564.3|565.5|564.7|565|564.3|459
1656573300000|2022-06-30 07:15:00|564.9|564|563.6|562.7|564.9|564|563.6|562.7|3604
1656573310000|2022-06-30 07:15:10|563.5||563.5||563.5||563.5||0
1656573320000|2022-06-30 07:15:20|563.4|562.4|563.8|563.1|563.8|563.1|562.9|562.2|8412
1656573330000|2022-06-30 07:15:30|563.7|563|563.5|562.8|563.7|563.1|563.2|562.6|1557
1656573340000|2022-06-30 07:15:40|563.4|562.7|563|562.3|563.4|562.7|563|562.1|607
1656573350000|2022-06-30 07:15:50|562.9|562.2|562.4|561.7|562.9|562.2|562.4|561.6|24
1656573360000|2022-06-30 07:16:00|562.7|561.6|562.7|562.2|562.8|562.4|562.4|561.6|3429
1656573370000|2022-06-30 07:16:10|562.9|562.3|562.4|562|562.9|562.3|562.4|562|550
1656573380000|2022-06-30 07:16:20|562.3|561.6|562|561.2|562.3|561.6|562|561.2|0
1656573390000|2022-06-30 07:16:30|562.3|561.3|562.3|561.7|562.5|561.7|562|561.3|309
1656573400000|2022-06-30 07:16:40|562.6|561.8|562.2|561.6|563|562.1|561.9|561.4|8271
1656573410000|2022-06-30 07:16:50|562.1|561.4|561.5|561|562.1|561.4|561.5|561|799
1656573420000|2022-06-30 07:17:00|561.4|560.6|561.7|560.9|561.8|560.9|561|560.6|1994
1656573430000|2022-06-30 07:17:10|561.9|561|562.1|561.1|562.1|561.1|561.9|561|0
1656573440000|2022-06-30 07:17:20|562.2|561.2|562.2|561.3|562.2|561.4|562.2|561.2|0
1656573450000|2022-06-30 07:17:30|562.1|561.2|561.9|561.1|562.1|561.2|561.9|561.1|200
1656573460000|2022-06-30 07:17:40|561.8|561.4|561.5|561|561.8|561.4|561.5|561|4273
1656573470000|2022-06-30 07:17:50|561.6|560.9|561.8|561|561.8|561|561.6|560.9|0
1656573480000|2022-06-30 07:18:00|561.7|560.9|562.5|561.6|562.5|561.6|561.3|560.9|1184
1656573490000|2022-06-30 07:18:10|562.4|561.4|561.7|561.2|562.4|561.4|561.7|561.2|800
1656573500000|2022-06-30 07:18:20|561.6|561.1|561.3|560.7|561.6|561.1|561.2|560.6|357
1656573510000|2022-06-30 07:18:30|561.2|560.8|561.2|560.5|561.9|561.2|560.8|560.5|15958
1656573520000|2022-06-30 07:18:40|561.1|560.6|561.1|560.5|561.2|560.7|560.9|560.5|4784
1656573530000|2022-06-30 07:18:50|561|560.4|561|560.6|561|560.7|560.6|560.1|6012
1656573540000|2022-06-30 07:19:00|560.9|560.2|560.8|560.1|561.2|560.6|560.6|560.1|4048
1656573550000|2022-06-30 07:19:10|560.7||560.8||560.8||560.7||0
1656573560000|2022-06-30 07:19:20|560.7|560.2|560.5|560.1|560.7|560.2|560.3|560.1|6836
1656573570000|2022-06-30 07:19:30|560.9|560.2|561.3|560.3|561.4|560.3|560.5|560.1|9891
1656573590000|2022-06-30 07:19:50|561.4|560.4|561.2|560.5|561.4|560.6|561.1|560.4|1209
1656573600000|2022-06-30 07:20:00|561.1|560.4|560.7|560.3|561.2|560.4|560.7|560.3|400
1656573610000|2022-06-30 07:20:10|560.9|560.4|561|560.4|561.1|560.4|560.8|560.4|0
1656573620000|2022-06-30 07:20:20|560.9||561||561||560.9||0
1656573640000|2022-06-30 07:20:40|561.3|560.6|560.7|560.5|561.4|560.8|560.7|560.2|20692
1656573650000|2022-06-30 07:20:50|560.6|560.3|560.9|560.3|561.1|560.7|560.5|560.1|9075
1656573660000|2022-06-30 07:21:00|561|560.4|561.1|560.5|561.1|560.6|560.8|560.3|5496
1656573670000|2022-06-30 07:21:10|561|560.4|560.9|560.4|561.1|560.5|560.8|560.3|428
1656573680000|2022-06-30 07:21:20|560.8|560.3|560.9|560.3|561|560.4|560.6|560.2|274
1656573690000|2022-06-30 07:21:30|560.8|560.4|560.8|560.3|561.1|560.7|560.7|560.3|2673
1656573700000|2022-06-30 07:21:40|560.9|560.4|560.6|560.1|561|560.5|560.4|560.1|5828
1656573710000|2022-06-30 07:21:50|560.7|560|561|560.4|561.1|560.5|560.6|560|5328
1656573720000|2022-06-30 07:22:00|560.9|560.5|560.9|560.3|561|560.5|560.6|560.2|3691
1656573730000|2022-06-30 07:22:10|560.8|560.2|560.6|560.1|560.8|560.2|560.6|560.1|1584
1656573740000|2022-06-30 07:22:20|560.5|560|560.5|560.1|560.6|560.2|560.3|560|13930
1656573750000|2022-06-30 07:22:30|560.6|560|560.3|560.1|560.7|560.2|560.1|560|31754
1656573760000|2022-06-30 07:22:40|560.5|560|559.6|559.2|560.7|560.1|559.5|559|169515
1656573770000|2022-06-30 07:22:50|559.5|559.1|559.2|558.8|559.8|559.6|559|558.4|13125
1656573780000|2022-06-30 07:23:00|559.1|558.7|558.7|558.1|559.1|558.7|558.2|557.6|39144
1656573790000|2022-06-30 07:23:10|558.8|558.2|558.5|557.9|558.9|558.4|558.3|557.7|5220
1656573800000|2022-06-30 07:23:20|558.4|558|560.3|559.6|560.3|559.9|558.4|557.9|9103
1656573810000|2022-06-30 07:23:30|560.1|559.9|560.4|559.9|560.6|560|560|559.6|2679
1656573820000|2022-06-30 07:23:40|560.5|560|560.4|559.9|560.9|560.3|560.4|559.9|1032
1656573830000|2022-06-30 07:23:50|560.3|559.8|560.1|559.6|560.6|560.4|560.1|559.6|13927
1656573840000|2022-06-30 07:24:00|560.2|559.5|559.5|559.2|560.2|559.5|559.5|559.2|2285
1656573850000|2022-06-30 07:24:10|559.4|559.3|560.1|559.7|560.1|559.7|559.3|559.3|7890
1656573860000|2022-06-30 07:24:20|560|559.6|559.9|559.3|560|559.6|559.9|559.3|3500
1656573870000|2022-06-30 07:24:30|560||560||560||560||0
1656573880000|2022-06-30 07:24:40|560.2|559.4|560|559.5|560.2|559.6|560|559.4|257
1656573890000|2022-06-30 07:24:50|560.2|559.6|560.2|560|560.3|560.1|560|559.5|3322
1656573900000|2022-06-30 07:25:00|560.3|559.6|560.7|560.3|560.7|560.3|560.2|559.6|1015
1656573910000|2022-06-30 07:25:10|560.8|560.1|560.9|560.2|560.9|560.2|560.8|560.1|0
1656573920000|2022-06-30 07:25:20|560.3|560.3|560.9|560.4|560.9|560.4|560.3|560.2|119
1656573930000|2022-06-30 07:25:30|561.2|560.5|561.1|560.4|561.2|561|561.1|560.4|2300
1656573940000|2022-06-30 07:25:40|561.4|560.5|561.6|560.9|561.6|560.9|561.4|560.5|407
1656573950000|2022-06-30 07:25:50|561.8|561.1|562.2|561.6|562.2|562|561.8|561.1|7956
1656573960000|2022-06-30 07:26:00|562.1|561.7|561.5|560.9|562.1|561.7|561.5|560.9|1634
1656573970000|2022-06-30 07:26:10|561.6|561|561.6|561|561.6|561.1|561.3|560.9|900
1656573980000|2022-06-30 07:26:20|561.5|561.3|562|561.4|562.1|561.4|561.4|561.3|8114
1656573990000|2022-06-30 07:26:30|562.1|561.5|562.2|561.8|562.9|562.8|561.7|561.4|20587
1656574000000|2022-06-30 07:26:40|562.1|561.5|562|561.8|562.2|561.8|561.9|561.5|258
1656574010000|2022-06-30 07:26:50|562.3|561.9|562.5|562|562.5|562|562.1|561.8|886
1656574030000|2022-06-30 07:27:10|562.4|562.1|562.5|562.2|562.5|562.3|562.4|561.9|3694
1656574040000|2022-06-30 07:27:20|562.4|562.1|562.4|562|562.4|562.1|562.4|562|200
1656574050000|2022-06-30 07:27:30|562.3|561.9|562.1|561.7|562.5|562|561.9|561.3|13339
1656574060000|2022-06-30 07:27:40|562.2|561.8|563.2|562.7|563.2|562.7|562.1|561.8|10063
1656574070000|2022-06-30 07:27:50|563.4|562.8|564.2|563.6|564.3|563.6|563.4|562.8|0
1656574080000|2022-06-30 07:28:00|564.1|563.5|563.9|563.4|564.1|563.5|563.6|563.1|1007
1656574090000|2022-06-30 07:28:10|564|563.5|564.2|563.7|564.7|563.9|563.9|563.5|3622
1656574100000|2022-06-30 07:28:20|564.4|563.8|564.2|563.7|564.4|564|564.1|563.7|10000
1656574110000|2022-06-30 07:28:30|564.1|563.5|564.2|563.7|564.2|563.8|564|563.5|285
1656574120000|2022-06-30 07:28:40|564.5|563.8|564.4|564.2|564.6|564.2|564.4|563.8|2500
1656574130000|2022-06-30 07:28:50|564.3|564.1|564.6|564|564.6|564.1|564.1|563.5|1889
1656574140000|2022-06-30 07:29:00|564.5|564.1|564.5|564|564.6|564.2|564.4|564|99
1656574150000|2022-06-30 07:29:10|564.4|563.8|563.9|563.3|564.4|564|563.9|563.2|1386
1656574160000|2022-06-30 07:29:20|563.8|563.2|563.8|563.5|563.9|563.5|563.7|563.1|3431
1656574170000|2022-06-30 07:29:30|563.7|563.3|563.8|563.5|563.8|563.5|563.7|563.1|203
1656574180000|2022-06-30 07:29:40|563.7|563.1|564.5|563.8|564.5|563.8|563.6|563.1|391
1656574190000|2022-06-30 07:29:50|564.8|563.9|564.5|564|565|564.3|564.4|563.9|540
1656574200000|2022-06-30 07:30:00|564.4|563.9|564.5|564.1|564.5|564.1|564.3|563.9|1863
1656574210000|2022-06-30 07:30:10|564.6|564.2|564.5|564.1|565.3|564.4|564.5|564|7552
1656574220000|2022-06-30 07:30:20|564.4|564|564.4|564|564.5|564|564.3|564|1325
1656574230000|2022-06-30 07:30:30|564.3|563.9|564.4|564|564.4|564|564.1|563.9|4005
1656574240000|2022-06-30 07:30:40|564.3||564.3||564.3||564.3||0
1656574250000|2022-06-30 07:30:50|564.4||564.4||564.4||564.3||377
1656574260000|2022-06-30 07:31:00|564.3|563.9|563.9|563.4|564.3|563.9|563.9|563.4|5137
1656574270000|2022-06-30 07:31:10|564|563.5|564.2|563.8|564.2|563.8|564|563.5|621
1656574280000|2022-06-30 07:31:20|564.5|563.9|564.5|564.1|564.5|564.1|564.5|563.9|417
1656574290000|2022-06-30 07:31:30|564.8|564.2|564.8|564.2|565|564.3|564.5|563.9|46
1656574300000|2022-06-30 07:31:40|564.7|564.1|564.7|564.1|564.7|564.1|564.6|564.1|0
1656574310000|2022-06-30 07:31:50|564.8|564|564.3|563.7|564.8|564|564.3|563.6|334
1656574320000|2022-06-30 07:32:00|564.5|563.8|564.5|563.9|564.5|564.1|564.2|563.7|174
1656574330000|2022-06-30 07:32:10|564.3|563.8|564.1|563.6|564.3|563.8|564.1|563.6|0
1656574340000|2022-06-30 07:32:20|564.2|563.7|565|564.4|565|564.4|564.1|563.6|2213
1656574350000|2022-06-30 07:32:30|564.9|564.3|565|564.4|565|564.4|564.8|564.2|0
1656574360000|2022-06-30 07:32:40|564.9|564.3|564.9|564.4|564.9|564.4|564.7|564.1|0
1656574370000|2022-06-30 07:32:50|565|564.3|565|564.4|565|564.4|565|564.3|0
1656574380000|2022-06-30 07:33:00|565.1|564.5|565|564.5|565.4|564.7|565|564.5|100
1656574390000|2022-06-30 07:33:10|564.9|564.4|565|564.5|565.1|564.5|564.8|564.4|100
1656574400000|2022-06-30 07:33:20||564.4||564.5||564.5||564.4|0
1656574410000|2022-06-30 07:33:30|564.9|564.4|564.5|564|564.9|564.4|564.5|564|1743
1656574420000|2022-06-30 07:33:40|564.6|564.1|564.6|564.1|564.6|564.3|564.6|564.1|0
1656574430000|2022-06-30 07:33:50||564.2||564.2||564.3||564.2|0
1656574440000|2022-06-30 07:34:00||564.1||564.2||564.2||564|0
1656574450000|2022-06-30 07:34:10||564.3||564.2||564.3||564.2|0
1656574460000|2022-06-30 07:34:20|564.5||564.5||564.5||564.4||19
1656574480000|2022-06-30 07:34:40|564.4|564.3|564.7|564.2|564.8|564.4|564.4|564.2|2063
1656574490000|2022-06-30 07:34:50|564.6|564.1|565|564.6|565|564.6|564.3|564|299
1656574500000|2022-06-30 07:35:00|565.1|564.5|565.1|564.4|565.2|564.7|565.1|564.4|0
1656574510000|2022-06-30 07:35:10|565|564.3|564.4|563.9|565|564.3|564.4|563.8|1008
1656574520000|2022-06-30 07:35:20|564.5|563.8|564.6|564.1|564.8|564.3|564.5|563.8|0
1656574530000|2022-06-30 07:35:30|564.7|564.2|564.7|564.1|564.7|564.2|564.7|564.1|0
1656574540000|2022-06-30 07:35:40|564.6|564|565.6|565.3|566.2|565.4|564.5|563.9|30229
1656574550000|2022-06-30 07:35:50|||||||||260
1656574560000|2022-06-30 07:36:00|565.5|565.2|565.5|565.2|565.6|565.3|565.4|565|3304
1656574570000|2022-06-30 07:36:10|565.6|565.3|565.7|565.3|565.7|565.3|565.6|565.3|109
1656574580000|2022-06-30 07:36:20|565.8|565.4|566.4|565.6|566.5|565.8|565.7|565.4|2390
1656574590000|2022-06-30 07:36:30|566.3|565.5|565.9|565.5|566.3|565.5|565.6|565.4|584
1656574600000|2022-06-30 07:36:40|566.1|565.4|565.9|565.5|566.1|565.5|565.9|565.4|0
1656574610000|2022-06-30 07:36:50|566.2|565.6|566.3|565.8|566.4|565.8|566.2|565.6|65
1656574620000|2022-06-30 07:37:00|566.2|565.6|566.2|565.6|566.2|565.6|565.8|565.6|1
1656574630000|2022-06-30 07:37:10|566.1|565.4|565.7|565.1|566.2|565.4|565.7|565|533
1656574640000|2022-06-30 07:37:20|565.6|565|566|565.2|566|565.7|565.5|565|20000
1656574650000|2022-06-30 07:37:30|566.1|565.3|565.9|565.3|566.1|565.3|565.9|565.3|0
1656574660000|2022-06-30 07:37:40|566.1|565.4|566.2|565.7|566.2|565.7|566.1|565.4|0
1656574670000|2022-06-30 07:37:50|566.7|565.8|566.7|566.1|566.8|566.2|566.7|565.8|200
1656574680000|2022-06-30 07:38:00|566.4|565.9|566|565.3|566.4|566.1|566|565.3|1351
1656574690000|2022-06-30 07:38:10|565.9||565.9||565.9||565.9||0
1656574700000|2022-06-30 07:38:20|566|565.4|566.1|565.6|566.1|565.6|565.9|565.4|457
1656574710000|2022-06-30 07:38:30|566.3|565.7|566.3|565.8|566.4|565.9|566.3|565.7|1487
1656574720000|2022-06-30 07:38:40|566.2|565.7|566.1|565.6|566.2|565.7|565.9|565.4|288
1656574730000|2022-06-30 07:38:50|566|565.5|566.1|565.6|566.1|565.7|565.7|565.2|3004
1656574740000|2022-06-30 07:39:00|566.4|565.7|566.2|565.7|566.6|566.1|566.2|565.7|2616
1656574750000|2022-06-30 07:39:10|566.1|565.5|565.8|565|566.1|565.5|565.8|565|576
1656574760000|2022-06-30 07:39:20|565.7|565.1|565.6|565|565.7|565.1|565.6|565|300
1656574770000|2022-06-30 07:39:30|565.5|564.7|565.1|564.5|565.5|564.7|565.1|564.5|2269
1656574780000|2022-06-30 07:39:40|565.3|564.6|565.3|564.7|565.3|564.7|565.2|564.6|0
1656574790000|2022-06-30 07:39:50|565.2|564.6|564.6|564.1|565.2|564.6|564.6|564|187
1656574800000|2022-06-30 07:40:00|564.8|564.2|564.7|564.3|564.8|564.5|564.4|564|468
1656574810000|2022-06-30 07:40:10|564.8|564.4|565.3|564.7|565.4|565|564.8|564.4|1212
1656574820000|2022-06-30 07:40:20||564.8||564.8||564.9||564.8|0
1656574830000|2022-06-30 07:40:30|565.2|564.7|565.3|565.1|565.3|565.1|565.2|564.4|0
1656574840000|2022-06-30 07:40:40|565.2|565|565.2|565|565.2|565|565.1|565|149
1656574850000|2022-06-30 07:40:50|565.1|564.8|565.1|564.5|565.1|564.8|565.1|564.5|9
1656574860000|2022-06-30 07:41:00|565.3|564.6|565.3|564.7|565.3|564.7|565.3|564.6|0
1656574870000|2022-06-30 07:41:10|565.2|564.8|565.2|564.6|565.3|565|565.1|564.6|0
1656574880000|2022-06-30 07:41:20|565.1|564.7|565|564.4|565.1|564.8|565|564.4|0
1656574890000|2022-06-30 07:41:30|564.9|564.5|564.6|564|564.9|564.6|564.6|564|863
1656574900000|2022-06-30 07:41:40||564.1||564||564.2||564|0
1656574910000|2022-06-30 07:41:50|564.5|563.8|564.6|564.1|564.6|564.3|564|563.6|2071
1656574920000|2022-06-30 07:42:00|564.5|564|564.6|564.3|564.6|564.4|564.3|563.8|1104
1656574930000|2022-06-30 07:42:10||564.2||564.3||564.3||564.2|365
1656574940000|2022-06-30 07:42:20|564.9|564.4|564.9|564.5|565|564.6|564.8|564.4|573
1656574950000|2022-06-30 07:42:30|565|564.6|565|564.5|565.2|564.8|565|564.5|781
1656574960000|2022-06-30 07:42:40||564.6||564.7||564.8||564.5|0
1656574970000|2022-06-30 07:42:50||564.6||564.8||564.9||564.5|0
1656574980000|2022-06-30 07:43:00|565.4|564.9|566.1|565.6|566.2|565.6|565|564.8|207
1656574990000|2022-06-30 07:43:10|566|565.5|566.2|565.7|566.3|565.9|566|565.5|861
1656575000000|2022-06-30 07:43:20|566.3|565.8|566.2|565.8|566.4|566.1|566.2|565.8|737
1656575010000|2022-06-30 07:43:30|566.3|565.9|566.6|566.1|566.9|566.4|566.1|565.8|3019
1656575020000|2022-06-30 07:43:40|566.7|566.2|567.1|566.6|567.4|567.2|566.7|566.2|7349
1656575030000|2022-06-30 07:43:50|567.2|566.8|567.4|566.8|567.4|566.9|567|566.6|431
1656575040000|2022-06-30 07:44:00|567.3|567|567.6|567|567.7|567|567|566.5|1330
1656575050000|2022-06-30 07:44:10|567.7|567.1|567.8|567.3|568|567.4|567.7|567.1|597
1656575060000|2022-06-30 07:44:20|567.7|567.2|567.5|567|567.7|567.3|567.3|566.9|890
1656575070000|2022-06-30 07:44:30|567.4|566.9|567.2|566.8|567.4|566.9|567.2|566.7|1555
1656575080000|2022-06-30 07:44:40|567.4|566.9|567.3|566.9|567.5|567.1|567.3|566.9|905
1656575090000|2022-06-30 07:44:50|567.2|566.8|567|566.7|567.2|566.9|566.9|566.7|56
1656575100000|2022-06-30 07:45:00|566.9|566.5|566.7|566.2|567.3|566.8|566.7|566.2|1134
1656575110000|2022-06-30 07:45:10||566.3||566.3||566.4||566.2|0
1656575120000|2022-06-30 07:45:20|566.6|566.4|566.9|566.6|567.1|567|566.6|566.2|19990
1656575130000|2022-06-30 07:45:30|566.8|566.5|567.3|566.8|567.3|566.8|566.7|566.2|3303
1656575140000|2022-06-30 07:45:40|567.2|566.7|566.6|566.2|567.2|566.7|566.6|566.1|1461
1656575150000|2022-06-30 07:45:50|566.5|566.1|566.5|566.2|566.5|566.3|566.3|565.9|1008
1656575160000|2022-06-30 07:46:00|566.4|566|565.5|565.1|566.4|566|565.5|565.1|1302
1656575170000|2022-06-30 07:46:10|565.4|565|565.2|565|565.4|565.1|565.2|565|854
1656575180000|2022-06-30 07:46:20|565.4|565.1|565.6|565.1|565.7|565.3|565.4|565|2073
1656575190000|2022-06-30 07:46:30|565.5|565|565.1|564.6|565.6|565.1|565.1|564.6|1224
1656575200000|2022-06-30 07:46:40|565.2|564.7|565.3|564.8|565.5|565.1|565.2|564.6|0
1656575210000|2022-06-30 07:46:50|565.2|564.7|564.9|564.6|565.2|564.8|564.9|564.6|0
1656575220000|2022-06-30 07:47:00|564.7|564.3|564.9|564.5|564.9|564.5|564.7|564.1|1048
1656575230000|2022-06-30 07:47:10|564.8|564.6|564.8|564.2|564.8|564.6|564.8|564.1|0
1656575240000|2022-06-30 07:47:20||564.3||564.4||564.5||564.3|0
1656575250000|2022-06-30 07:47:30|565|564.5|565.3|564.8|565.4|565|565|564.4|3326
1656575260000|2022-06-30 07:47:40|565.2|564.7|565|564.6|565.2|564.8|564.8|564.3|284
1656575270000|2022-06-30 07:47:50|564.9|564.5|565|564.6|565|564.8|564.9|564.5|0
1656575280000|2022-06-30 07:48:00|565.1|564.5|565|564.5|565.2|565|565|564.5|5443
1656575290000|2022-06-30 07:48:10|565.2|564.6|565.3|564.8|565.5|564.9|565.1|564.6|890
1656575300000|2022-06-30 07:48:20|565.4|564.9|565.5|565.1|565.5|565.1|565.2|564.9|37
1656575310000|2022-06-30 07:48:30|565.4|565|565.6|565.1|565.6|565.2|565.3|565|65
1656575320000|2022-06-30 07:48:40|565.5|565|565.8|565.3|565.9|565.4|565.5|565|200
1656575330000|2022-06-30 07:48:50|566|565.4|566.5|565.9|566.7|566.1|566|565.4|6436
1656575340000|2022-06-30 07:49:00|566.4|565.8|566.3|565.9|566.5|565.9|566.2|565.8|442
1656575350000|2022-06-30 07:49:10|566.2|565.8|566.1|565.8|566.5|566.4|566|565.8|16839
1656575360000|2022-06-30 07:49:20|566.2|565.9|566.2|565.9|566.2|566|566.2|565.9|724
1656575370000|2022-06-30 07:49:30|566.3|566.2|566.2|565.9|566.4|566.2|566.2|565.9|3000
1656575390000|2022-06-30 07:49:50|566.1|565.8|566.1|565.9|566.1|565.9|566|565.8|1269
1656575400000|2022-06-30 07:50:00|566.2|566|567|566.5|567.2|566.6|566.2|566|7080
1656575410000|2022-06-30 07:50:10|567.1|566.6|567.3|566.8|567.3|566.9|567.1|566.6|645
1656575420000|2022-06-30 07:50:20|567.2|566.9|566.6|566.1|567.2|566.9|566.6|566.1|647
1656575430000|2022-06-30 07:50:30|566.9|566.2|566.7|566.3|566.9|566.3|566.7|566.2|0
1656575440000|2022-06-30 07:50:40|566.6||566.6||566.6||566.6||0
1656575450000|2022-06-30 07:50:50|566.4|566.2|566.6|566.3|566.6|566.3|566.4|565.9|1072
1656575460000|2022-06-30 07:51:00|566.5|566.1|566.6|566|566.6|566.3|566.5|566|5830
1656575470000|2022-06-30 07:51:10||565.9||566||566||565.9|0
1656575480000|2022-06-30 07:51:20||566.1||566||566.1||566|0
1656575490000|2022-06-30 07:51:30|566.5|565.9|565.9|565.5|566.5|565.9|565.9|565.4|948
1656575500000|2022-06-30 07:51:40|565.8|565.4|565.8|565.4|565.8|565.5|565.8|565.4|0
1656575510000|2022-06-30 07:51:50|565.7|565.3|565.3|565|565.7|565.3|565.3|565|0
1656575520000|2022-06-30 07:52:00|565.5|565.1|565.3|565|565.5|565.1|565.3|565|1000
1656575530000|2022-06-30 07:52:10|565.5|565.1|565.3|565.1|565.5|565.2|565.3|565|0
1656575540000|2022-06-30 07:52:20||565||565||565||565|0
1656575550000|2022-06-30 07:52:30|565.5|565.1|565.5|565|565.5|565.2|565.5|565|856
1656575560000|2022-06-30 07:52:40|565.4|565.1|565.4|565|565.5|565.2|565.4|565|156
1656575570000|2022-06-30 07:52:50|565.5||565.5||565.5||565.5||0
1656575580000|2022-06-30 07:53:00||565.1||565.1||565.1||565.1|0
1656575590000|2022-06-30 07:53:10|565.4|565.2|565.4|565.1|565.5|565.2|565.3|565.1|6873
1656575620000|2022-06-30 07:53:40|565.3|565|565.1|564.7|565.3|565|565.1|564.6|3789
1656575630000|2022-06-30 07:53:50|564.9|564.6|565.3|564.8|565.3|564.8|564.9|564.6|400
1656575640000|2022-06-30 07:54:00|565.2|564.7|565|564.6|565.2|564.7|565|564.6|0
1656575650000|2022-06-30 07:54:10|564.8|564.7|564.7|564|565|564.7|564.7|564|20
1656575670000|2022-06-30 07:54:30|564.6||564.5||564.6||564.5||0
1656575680000|2022-06-30 07:54:40|564.6|564.1|564.6|564.1|564.6|564.1|564.6|564|0
1656575690000|2022-06-30 07:54:50|564.5|564|564.2|563.7|564.5|564|564.2|563.7|1268
1656575700000|2022-06-30 07:55:00|564.1|563.6|563.6|563|564.1|563.6|563.6|563|0
1656575710000|2022-06-30 07:55:10|563.5|562.9|563|562.9|563.5|562.9|563|562.2|2510
1656575720000|2022-06-30 07:55:20|563.2|563.1|563|562.6|563.2|563.1|562.6|562.4|35186
1656575730000|2022-06-30 07:55:30|563.3|562.7|563.3|562.8|563.3|562.9|563.2|562.7|1507
1656575740000|2022-06-30 07:55:40|563.4|562.9|563.4|562.9|563.4|562.9|563.4|562.9|0
1656575750000|2022-06-30 07:55:50||563||563.1||563.1||563|0
1656575770000|2022-06-30 07:56:10|563.3|563|563|562.5|563.3|563|563|562.5|3611
1656575780000|2022-06-30 07:56:20|563.1||563.1||563.1||563.1||0
1656575790000|2022-06-30 07:56:30|563||563||563||563||0
1656575800000|2022-06-30 07:56:40|562.9||562.8||562.9||562.8||0
1656575820000|2022-06-30 07:57:00|562.7|562.3|562.5|562.2|562.7|562.3|562.5|562.2|24
1656575830000|2022-06-30 07:57:10|562.4|562.1|561.7|561.2|562.4|562.1|561.7|561.1|2393
1656575840000|2022-06-30 07:57:20|562|561.3|562|561.5|562|561.6|562|561.3|24
1656575850000|2022-06-30 07:57:30|562.1|561.6|562|561.5|562.2|562|562|561.3|5500
1656575860000|2022-06-30 07:57:40|561.9|561.4|561.9|561.6|561.9|561.6|561.9|561.3|0
1656575870000|2022-06-30 07:57:50|562|561.5|561.7|561.6|562|561.6|561.7|561.2|306
1656575880000|2022-06-30 07:58:00|||||||||30
1656575890000|2022-06-30 07:58:10||561.3||561.3||561.4||561|5
1656575900000|2022-06-30 07:58:20|561.8|561.4|562.4|561.8|562.5|561.9|561.8|561.4|1650
1656575910000|2022-06-30 07:58:30|562.3|561.9|562.5|562|562.5|562|562.3|561.9|0
1656575920000|2022-06-30 07:58:40|562.4|561.9|562.2|561.9|562.4|561.9|562.2|561.8|0
1656575930000|2022-06-30 07:58:50|562.4|562|561.7|561.3|562.5|562|561.7|561.3|1183
1656575940000|2022-06-30 07:59:00|561.6|561.4|561.5|561.1|561.7|561.4|561.5|561.1|2126
1656575950000|2022-06-30 07:59:10|561.4|561|561.7|561.2|561.7|561.3|561.3|561|1856
1656575960000|2022-06-30 07:59:20|561.6|561.1|561.7|561.2|561.7|561.2|561.4|561.1|891
1656575970000|2022-06-30 07:59:30|561.6|561.3|561.7|561.2|561.7|561.3|561.6|561.1|0
1656575980000|2022-06-30 07:59:40|561.6|561.3|561.7|561.2|561.7|561.3|561.6|561.2|0
1656575990000|2022-06-30 07:59:50|561.6|561.3|561.6|561.2|561.6|561.3|561.5|561.2|0
1656576000000|2022-06-30 08:00:00|561.7||561.7||561.7||561.5||355
1656576010000|2022-06-30 08:00:10|561.9|561.3|562.1|561.7|562.3|561.7|561.9|561.3|2281
1656576020000|2022-06-30 08:00:20||561.6||561.4||561.6||561.4|0
1656576030000|2022-06-30 08:00:30|562.3|561.5|562.6|561.9|562.6|561.9|561.7|561.3|5884
1656576040000|2022-06-30 08:00:40|562.5|562|562.5|562|562.5|562|562.5|562|200
1656576050000|2022-06-30 08:00:50|562.6|562.1|563|562.6|563|562.6|562.6|562.1|0
1656576060000|2022-06-30 08:01:00|563.2|562.7|563.1|562.5|563.2|562.7|562.6|562.3|131
1656576070000|2022-06-30 08:01:10|563.2|562.6|563.5|563.1|563.8|563.1|563.2|562.6|0
1656576080000|2022-06-30 08:01:20|||||||||100
1656576090000|2022-06-30 08:01:30|563.4|562.9|563.5|563.1|563.5|563.1|563.2|562.9|432
1656576100000|2022-06-30 08:01:40|563.4|562.9|563.7|563.1|563.8|563.2|563.1|562.9|4731
1656576110000|2022-06-30 08:01:50|563.5|563.2|564.3|563.6|564.4|563.6|563.5|563.2|857
1656576120000|2022-06-30 08:02:00|564.2||564.2||564.2||564.2||0
1656576130000|2022-06-30 08:02:10|564.3|563.7|564.7|564.2|564.8|564.2|564.3|563.7|611
1656576140000|2022-06-30 08:02:20|565|564.3|565.7|565|565.7|565|565|564.3|5907
1656576150000|2022-06-30 08:02:30|565.6|565.1|565.7|565.1|565.7|565.1|565.6|565.1|0
1656576160000|2022-06-30 08:02:40|565.6||565.6||565.6||565.6||0
1656576170000|2022-06-30 08:02:50|565.5|565|565.9|565.2|565.9|565.2|565|564.7|1862
1656576180000|2022-06-30 08:03:00|566|565.3|566.1|565.6|566.5|566|566|565.3|11234
1656576190000|2022-06-30 08:03:10|566.2|565.7|566.4|565.8|566.4|565.8|566.2|565.7|0
1656576200000|2022-06-30 08:03:20|566.3|565.9|566.3|565.8|566.3|565.9|566.3|565.8|1000
1656576210000|2022-06-30 08:03:30|566.4|565.9|566.4|565.9|566.4|565.9|566.4|565.9|0
1656576240000|2022-06-30 08:04:00||566||566||566||565.9|100
1656576250000|2022-06-30 08:04:10|566.5|566.1|567.2|566.5|567.3|566.5|566.5|566.1|2277
1656576260000|2022-06-30 08:04:20|567.3|566.6|567.3|566.7|567.3|566.7|567.3|566.6|0
1656576270000|2022-06-30 08:04:30|567.5|566.8|567.5|567.2|567.5|567.3|567.3|566.8|2433
1656576280000|2022-06-30 08:04:40|567.8|567.3|568.3|567.6|568.3|567.6|567.8|567.3|815
1656576290000|2022-06-30 08:04:50|568.4|568.4|568.7|568.1|568.9|568.4|568.4|567.7|17498
1656576300000|2022-06-30 08:05:00|568.4|567.9|568.7|568.1|568.7|568.1|568.2|567.9|1975
1656576310000|2022-06-30 08:05:10||568.2||568.4||568.4||568.2|0
1656576320000|2022-06-30 08:05:20|569.1|569|569.4|568.5|569.4|569|569|568.4|3000
1656576330000|2022-06-30 08:05:30|569.3||569.3||569.3||569.3||0
1656576360000|2022-06-30 08:06:00|569.2|568.4|568.8|568.2|569.2|568.4|568.8|568.2|547
1656576370000|2022-06-30 08:06:10|568.7|568.3|569|568.5|569|568.5|568.7|568.3|208
1656576380000|2022-06-30 08:06:20|569.1|568.6|569.1|568.5|569.1|568.7|569.1|568.5|0
1656576390000|2022-06-30 08:06:30|569|568.4|568.5|568.2|569|568.5|568.5|568.2|1359
1656576400000|2022-06-30 08:06:40|568.4|568.1|568.5|568.2|568.5|568.2|568.4|568.1|0
1656576410000|2022-06-30 08:06:50|568.6|568.5|568.4|568.2|568.7|568.5|568.4|568.2|3486
1656576420000|2022-06-30 08:07:00|568.6|568.5|568.5|568.2|568.6|568.5|568.5|568.2|3500
1656576430000|2022-06-30 08:07:10|568.4|568.1|568.7|568.1|568.8|568.2|568.1|567.6|2305
1656576440000|2022-06-30 08:07:20|568.6||568.5||568.6||568.5||0
1656576450000|2022-06-30 08:07:30||568.2||568.2||568.3||568.2|0
1656576480000|2022-06-30 08:08:00|568.4|568|568.2|567.7|568.4|568|568.2|567.6|1438
1656576490000|2022-06-30 08:08:10|567.6|567.6|568|567.3|568.2|567.6|567.6|567.2|2500
1656576500000|2022-06-30 08:08:20|567.9|567.2|568.2|567.4|568.4|567.9|567.6|567|1991
1656576510000|2022-06-30 08:08:30|568.1|567.5|567.7|567.1|568.1|567.5|567.5|567.1|3
1656576520000|2022-06-30 08:08:40|567.6||567.6||567.6||567.6||0
1656576530000|2022-06-30 08:08:50|567.7|567.2|567.7|567.3|567.7|567.4|567.7|567.2|108
1656576540000|2022-06-30 08:09:00|567.6|567.2|567.7|567.1|567.7|567.2|567.6|567.1|600
1656576550000|2022-06-30 08:09:10|567.6|567|567.5|567|567.6|567|567.5|567|0
1656576560000|2022-06-30 08:09:20|567.4|567.1|567.1|566.8|567.4|567.1|567.1|566.6|590
1656576570000|2022-06-30 08:09:30|567.2||567.2||567.2||567.2||0
1656576590000|2022-06-30 08:09:50|567|566.6|566.5|566.1|567|566.6|566.5|566.1|824
1656576600000|2022-06-30 08:10:00|566.2|566|566.2|565.4|566.2|566|566.2|565.4|0
1656576610000|2022-06-30 08:10:10|565.2|565.1|566|565.5|566.1|565.5|565.2|565.1|18261
1656576620000|2022-06-30 08:10:20|565.5|565.4|565.5|565.4|565.5|565.4|565.5|565.4|13646
1656576630000|2022-06-30 08:10:30|565.9|565.5|566.2|565.6|566.2|565.6|565.9|565.5|2500
1656576640000|2022-06-30 08:10:40|566|565.7|566|565.7|566|565.7|566|565.7|0
1656576660000|2022-06-30 08:11:00|565.9|565.6|565.6|565.4|565.9|565.7|565.6|565.4|1862
1656576670000|2022-06-30 08:11:10|565.7|565.5|566.2|565.8|566.2|565.9|565.7|565.5|7198
1656576680000|2022-06-30 08:11:20|566.1|565.7|565.9|565.7|566.2|565.7|565.9|565.6|1390
1656576690000|2022-06-30 08:11:30|566||566.2||566.2||566||0
1656576700000|2022-06-30 08:11:40|566.1|565.8|566.2|565.8|566.2|565.8|566.1|565.8|0
1656576710000|2022-06-30 08:11:50|566.1|566|566.5|566|566.5|566.1|566.1|566|1424
1656576720000|2022-06-30 08:12:00||566.1||566.1||566.1||566.1|0
1656576730000|2022-06-30 08:12:10||566.3||566.3||566.3||566.3|0
1656576740000|2022-06-30 08:12:20|566.4|566.1|565.8|565.3|566.4|566.3|565.8|565.3|6543
1656576750000|2022-06-30 08:12:30|565.9|565.4|565.9|565.6|566.4|566|565.9|565.4|10000
1656576760000|2022-06-30 08:12:40||565.5||565.5||565.5||565.5|0
1656576770000|2022-06-30 08:12:50|565.8|565.6|565.9|565.5|565.9|565.6|565.8|565.5|442
1656576780000|2022-06-30 08:13:00|566|565.6|566|565.6|566|565.6|566|565.6|0
1656576790000|2022-06-30 08:13:10|565.9|565.7|566.9|566.3|567|566.3|565.9|565.7|2634
1656576800000|2022-06-30 08:13:20|566.8||566.9||566.9||566.8||200
1656576810000|2022-06-30 08:13:30|566.8|566.2|566.8|566.3|566.8|566.3|566.8|566.2|0
1656576820000|2022-06-30 08:13:40|566.9|566.4|566.9|566.6|566.9|566.7|566.9|566.4|0
1656576830000|2022-06-30 08:13:50|566.8|566.5|566.9|566.6|566.9|566.6|566.8|566.4|200
1656576840000|2022-06-30 08:14:00|567|566.7|567.5|566.8|567.5|566.9|567|566.7|1496
1656576850000|2022-06-30 08:14:10|567.4||567.3||567.4||567.3||0
1656576860000|2022-06-30 08:14:20|567.2|566.7|567|566.6|567.3|566.7|566.8|566.5|2664
1656576870000|2022-06-30 08:14:30|566.7|566.5|566.1|565.5|566.9|566.5|566.1|565.5|2065
1656576890000|2022-06-30 08:14:50|566|565.2|565.5|564.9|566|565.2|565.5|564.9|3604
1656576900000|2022-06-30 08:15:00||565||565.1||565.1||565|250
1656576910000|2022-06-30 08:15:10|565.3|564.9|565|564.4|565.3|565|565|564.4|7000
1656576920000|2022-06-30 08:15:20|564.9|564.2|564.9|564.2|564.9|564.2|564.9|564.2|0
1656576940000|2022-06-30 08:15:40|564.8||564.8||564.8||564.8||0
1656576950000|2022-06-30 08:15:50|564.7|564.3|564.8|564.6|564.8|564.6|564.7|564.3|668
1656576970000|2022-06-30 08:16:10||564.5||564.4||564.5||564.4|0
1656576980000|2022-06-30 08:16:20||564.3||564.3||564.3||564.3|0
1656576990000|2022-06-30 08:16:30|564.7|564.6|564.7|564.4|564.7|564.6|564.6|564.3|1
1656577000000|2022-06-30 08:16:40|564.6|564.3|564.3|564|564.6|564.3|564.2|564|844
1656577010000|2022-06-30 08:16:50|564.2|563.8|564.2|563.7|564.2|563.8|564|563.6|1050
1656577020000|2022-06-30 08:17:00|564.1||564.1||564.1||564.1||0
1656577040000|2022-06-30 08:17:20|564||564||564||564||0
1656577050000|2022-06-30 08:17:30|564.1|563.8|564.1|563.7|564.1|563.8|564.1|563.7|150
1656577060000|2022-06-30 08:17:40|||||||||70
1656577070000|2022-06-30 08:17:50|564||563.8||564||563.8||2947
1656577080000|2022-06-30 08:18:00|||||||||2701
1656577090000|2022-06-30 08:18:10|||||||||444
1656577100000|2022-06-30 08:18:20|||||||||1499
1656577110000|2022-06-30 08:18:30|563.7|563.6|563|562.7|563.7|563.6|562.9|562.4|6453
1656577120000|2022-06-30 08:18:40|563.1|562.8|563.2|562.5|563.6|563.1|563.1|562.4|1196
1656577130000|2022-06-30 08:18:50|563.3|562.6|563.3|562.8|563.4|562.8|563.3|562.6|0
1656577140000|2022-06-30 08:19:00||562.9||563.1||563.1||562.9|0
1656577150000|2022-06-30 08:19:10|563.2||563.2||563.2||563.2||0
1656577160000|2022-06-30 08:19:20|563.3||563.3||563.3||563.3||100
1656577190000|2022-06-30 08:19:50|563.2|562.9|563.1|562.6|563.2|562.9|563.1|562.6|268
1656577200000|2022-06-30 08:20:00|563.2|562.5|562.7|562.3|563.2|562.5|562.7|562.3|0
1656577210000|2022-06-30 08:20:10|562.8||562.8||562.8||562.8||0
1656577220000|2022-06-30 08:20:20|562.9|562.4|562.9|562.5|562.9|562.5|562.8|562.4|2500
1656577230000|2022-06-30 08:20:30||562.4||562.4||562.4||562.4|0
1656577240000|2022-06-30 08:20:40||562.5||562.4||562.5||562.4|90
1656577250000|2022-06-30 08:20:50|563.1|562.5|563.2|562.8|563.2|562.8|562.9|562.5|2826
1656577260000|2022-06-30 08:21:00|563.3|562.9|563.9|563.4|564.2|563.6|563.3|562.9|10128
1656577270000|2022-06-30 08:21:10|564.1|563.7|564.1|563.7|564.3|564|564.1|563.7|1500
1656577280000|2022-06-30 08:21:20|564.2|563.4|563.7|563.3|564.3|563.4|563.7|563.2|0
1656577310000|2022-06-30 08:21:50|563.6|563.2|563.3|562.6|563.6|563.2|563.3|562.5|818
1656577320000|2022-06-30 08:22:00|563.2|562.5|563.2|562.5|563.3|562.6|563.2|562.5|0
1656577330000|2022-06-30 08:22:10|563.1|562.4|563.2|562.4|563.2|562.4|563.1|562.3|0
1656577340000|2022-06-30 08:22:20||562.5||562.5||562.5||562.5|0
1656577350000|2022-06-30 08:22:30|563.1|562.6|563.1|562.6|563.1|562.6|563.1|562.6|0
1656577360000|2022-06-30 08:22:40||562.7||562.6||562.7||562.6|0
1656577380000|2022-06-30 08:23:00||562.7||562.8||562.8||562.7|0
1656577390000|2022-06-30 08:23:10|563.3|562.9|563.2|562.5|563.4|563.2|563.2|562.5|1759
1656577400000|2022-06-30 08:23:20|563.1|562.4|562.9|562.5|563.1|562.5|562.9|562.3|0
1656577410000|2022-06-30 08:23:30|563.1|562.6|563.1|562.9|563.1|562.9|563.1|562.6|1600
1656577420000|2022-06-30 08:23:40|563|562.7|563|562.5|563|562.7|563|562.4|1000
1656577430000|2022-06-30 08:23:50|562.9|562.4|562.9|562.3|562.9|562.4|562.9|562.3|0
1656577440000|2022-06-30 08:24:00|562.8|562.4|562.1|561.7|562.8|562.4|562.1|561.7|4844
1656577450000|2022-06-30 08:24:10|562|561.5|561.7|561.4|562|561.7|561.7|561.2|3217
1656577510000|2022-06-30 08:25:10|561.9|561.5|562.2|561.7|562.2|561.9|561.8|561.2|6105
1656577520000|2022-06-30 08:25:20|562.1|561.6|561.8|561.2|562.1|561.6|561.8|561.2|200
1656577530000|2022-06-30 08:25:30|561.7|561.1|561.6|561|561.7|561.1|561.6|561|20
1656577550000|2022-06-30 08:25:50|561.7|561.1|561.7|561.3|561.8|561.5|561.7|561.1|340
1656577560000|2022-06-30 08:26:00|561.6|561.4|561.7|561.1|561.7|561.4|561.6|561.1|0
1656577570000|2022-06-30 08:26:10|561.6|561|561.6|561|561.6|561|561.6|561|0
1656577590000|2022-06-30 08:26:30|561.5|561.1|561.5|561.1|561.5|561.1|561.5|561.1|0
1656577610000|2022-06-30 08:26:50|561.6||561.6||561.6||561.6||0
1656577620000|2022-06-30 08:27:00|561.5|561|561|560.6|561.5|561|561|560.6|8804
1656577650000|2022-06-30 08:27:30|561.2|560.7|560.6|560.3|561.2|561.1|560.4|560|11463
1656577660000|2022-06-30 08:27:40||560.2||560.2||560.2||560.2|0
1656577670000|2022-06-30 08:27:50|560.7|560.3|560.7|560.3|560.7|560.4|560.7|560.2|600
1656577680000|2022-06-30 08:28:00|560.8|560.2|560.8|560.4|560.8|560.5|560.8|560.2|859
1656577690000|2022-06-30 08:28:10|560.7|561|561.7|561.1|561.8|561.3|560.7|560.5|13585
1656577700000|2022-06-30 08:28:20||561.2||561.2||561.2||561.2|50
1656577710000|2022-06-30 08:28:30|561.6|561.1|561.5|561.1|561.7|561.1|561.5|560.8|0
1656577720000|2022-06-30 08:28:40|561.4|560.8|560.9|560.3|561.5|560.9|560.9|560.3|3173
1656577730000|2022-06-30 08:28:50|560.8||560.8||560.8||560.8||0
1656577740000|2022-06-30 08:29:00|560.9|560.4|560.9|560.2|560.9|560.4|560.9|560.2|0
1656577750000|2022-06-30 08:29:10|560.8|560|560.6|560|560.8|560.1|560.6|560|0
1656577760000|2022-06-30 08:29:20|560.5||560.5||560.5||560.5||110
1656577770000|2022-06-30 08:29:30|560.4|560.1|560.1|559.7|560.4|560.1|560|559.4|9942
1656577780000|2022-06-30 08:29:40|560.4|559.6|560.5|560.1|560.5|560.3|560.4|559.6|8700
1656577790000|2022-06-30 08:29:50||559.9||560.1||560.1||559.9|0
1656577800000|2022-06-30 08:30:00|560.4|560|560.4|560|560.4|560|560.4|560|35
1656577810000|2022-06-30 08:30:10|560.3|559.9|559.6|559|560.3|559.9|559.5|559|13882
1656577820000|2022-06-30 08:30:20|559.7|559.1|559.7|559.3|559.9|559.6|559.6|559.1|8710
1656577830000|2022-06-30 08:30:30|560|559.4|559.9|559.4|560|559.6|559.7|559.4|522
1656577840000|2022-06-30 08:30:40|560|559.5|560|559.5|560|559.7|560|559.5|1008
1656577870000|2022-06-30 08:31:10|559.9||559.9||559.9||559.9||0
1656577890000|2022-06-30 08:31:30|560|559.6|560.4|560.2|560.5|560.4|560|559.6|1873
1656577900000|2022-06-30 08:31:40|560.6|560.3|560.8|560.5|561.1|560.5|560.6|560.3|1120
1656577910000|2022-06-30 08:31:50|561|560.4|561.2|560.6|561.3|560.6|561|560.3|424
1656577920000|2022-06-30 08:32:00|561.1|560.5|560.8|560.2|561.1|560.5|560.8|560.2|1671
1656577930000|2022-06-30 08:32:10|560.5||560.5||560.5||560.5||0
1656577940000|2022-06-30 08:32:20|560.4|560.3|560.9|560.5|560.9|560.5|560.4|560.3|1178
1656577950000|2022-06-30 08:32:30|561|560.4|560.7|560.2|561|560.4|560.7|560.2|220
1656577960000|2022-06-30 08:32:40|560.6||560.5||560.6||560.5||298
1656577970000|2022-06-30 08:32:50|560.4|560|560.4|559.9|560.5|560|560.1|559.7|8656
1656577990000|2022-06-30 08:33:10|560.3|560|560|559.4|560.3|560|560|559.4|1542
1656578000000|2022-06-30 08:33:20|559.8|559.5|559.8|559.5|560|559.6|559.8|559.3|200
1656578010000|2022-06-30 08:33:30|559.7|559.4|559.6|559.2|559.7|559.5|559.6|559.1|401
1656578020000|2022-06-30 08:33:40|559.5|559.1|559.2|558.7|559.5|559.2|559.2|558.6|2255
1656578030000|2022-06-30 08:33:50|559.3|558.8|559.5|559.2|559.5|559.2|559.3|558.8|4
1656578040000|2022-06-30 08:34:00|559.4|559.1|559.4|559|559.5|559.1|559.4|559|839
1656578050000|2022-06-30 08:34:10||558.9||558.9||558.9||558.9|0
1656578070000|2022-06-30 08:34:30||559||559.1||559.1||559|0
1656578080000|2022-06-30 08:34:40|559.5|559.2|559.5|559|559.7|559.6|559.5|559|3964
1656578090000|2022-06-30 08:34:50|559.4|558.9|559.3|558.9|559.5|558.9|558.9|558.7|2569
1656578100000|2022-06-30 08:35:00|559.4||559.4||559.4||559.4||150
1656578110000|2022-06-30 08:35:10|559.6|559.5|559.7|559.1|559.9|559.5|559.5|559|9809
1656578120000|2022-06-30 08:35:20|559.6|559.2|559.7|559.3|559.7|559.3|559.6|559.2|0
1656578130000|2022-06-30 08:35:30|560.1|559.4|560|559.6|560.1|559.6|560|559.4|1019
1656578140000|2022-06-30 08:35:40|559.9|559.5|559.6|559.2|559.9|559.5|559.6|559.1|760
1656578150000|2022-06-30 08:35:50|559.7|559.3|559.7|559.2|559.9|559.3|559.7|559.2|0
1656578160000|2022-06-30 08:36:00|559.6|559.1|560|559.5|560.1|559.7|559.4|559|1411
1656578170000|2022-06-30 08:36:10|559.9|559.6|560|559.6|560.1|560|559.9|559.5|26413
1656578190000|2022-06-30 08:36:30|560.1|560|560|559.6|560.1|560|560|559.6|2000
1656578200000|2022-06-30 08:36:40|560.1|559.5|560.1|559.6|560.1|559.6|559.9|559.5|1466
1656578210000|2022-06-30 08:36:50|560||560||560||560||33
1656578220000|2022-06-30 08:37:00|559.9|559.5|559.2|558.8|559.9|559.5|559.2|558.8|7933
1656578230000|2022-06-30 08:37:10|559.1|558.7|559.4|559.1|559.5|559.3|559.1|558.6|6754
1656578240000|2022-06-30 08:37:20||559||558.9||559||558.9|0
1656578260000|2022-06-30 08:37:40||559||559||559||559|0
1656578280000|2022-06-30 08:38:00|559.5|559.1|560.7|560|561|560.3|559.5|559.1|7160
1656578290000|2022-06-30 08:38:10|560.8|560.1|560.9|560.4|561.3|560.7|560.7|560.1|982
1656578300000|2022-06-30 08:38:20|560.8|560.3|561|560.5|561.1|560.7|560.5|560|2175
1656578310000|2022-06-30 08:38:30|560.9|560.3|561|560.4|561.5|560.8|560.6|560|10654
1656578320000|2022-06-30 08:38:40|561.1|560.5|561.2|560.6|561.2|560.7|560.9|560.5|3000
1656578330000|2022-06-30 08:38:50|561.3|560.7|561.4|561|561.4|561.1|561.3|560.7|711
1656578340000|2022-06-30 08:39:00|561.3|561.3|561.4|560.9|561.4|561.3|561.3|560.9|535
1656578350000|2022-06-30 08:39:10|561.3|560.8|561.2|561|561.4|561|561|560.6|0
1656578360000|2022-06-30 08:39:20|561.4|561.1|561.6|561.1|561.8|561.3|561.4|561|875
1656578370000|2022-06-30 08:39:30|561.5|561|561.3|561|561.7|561.1|561.2|560.5|7461
1656578380000|2022-06-30 08:39:40|561.2|560.9|561.2|560.5|561.2|560.9|561.2|560.5|0
1656578390000|2022-06-30 08:39:50|561.1|560.9|561.3|560.9|561.4|561.3|561.1|560.6|1780
1656578400000|2022-06-30 08:40:00|561.2|560.6|560.6|560.1|561.2|560.9|560.5|559.8|592
1656578410000|2022-06-30 08:40:10|560.5|560|560.4|559.9|560.5|560.1|560.3|559.7|0
1656578420000|2022-06-30 08:40:20|560.3|559.8|560.4|560|560.5|560.4|560.3|559.8|10200
1656578430000|2022-06-30 08:40:30|560.3|559.8|560.3|559.9|560.5|559.9|560.2|559.8|354
1656578450000|2022-06-30 08:40:50|560.2||560.2||560.2||560.2||0
1656578460000|2022-06-30 08:41:00|560.1|559.7|560.1|559.6|560.1|559.7|560.1|559.6|149
1656578470000|2022-06-30 08:41:10|560.2|559.7|560.2|559.8|560.3|560.1|560.2|559.6|934
1656578480000|2022-06-30 08:41:20||559.7||559.8||559.8||559.6|0
1656578490000|2022-06-30 08:41:30|560.4|559.9|560.6|560.1|560.8|560.3|560.3|559.9|3217
1656578500000|2022-06-30 08:41:40|560.7|560.2|560.7|560.3|560.7|560.3|560.7|560.2|0
1656578510000|2022-06-30 08:41:50|560.8|560.4|560.8|560.4|560.8|560.6|560.8|560.4|100
1656578520000|2022-06-30 08:42:00||560.5||560.5||560.5||560.3|0
1656578530000|2022-06-30 08:42:10|561|560.9|561.5|561.2|561.5|561.2|561|560.9|1644
1656578540000|2022-06-30 08:42:20|561.4|561.1|561.4|561|561.5|561.1|561.4|560.9|400
1656578570000|2022-06-30 08:42:50|561.5|561.1|561.4|561|561.5|561.1|561.4|561|238
1656578580000|2022-06-30 08:43:00|561.3|560.9|561.1|560.5|561.3|560.9|561|560.3|0
1656578590000|2022-06-30 08:43:10|561|560.6|561.8|561.4|562|561.4|560.9|560.5|3709
1656578600000|2022-06-30 08:43:20|561.9||561.8||562||561.8||0
1656578610000|2022-06-30 08:43:30|561.7|561.3|561.6|561|561.7|561.3|561.5|561|632
1656578620000|2022-06-30 08:43:40|561.7|561.1|561.7|561.4|561.7|561.4|561.6|561.1|165
1656578630000|2022-06-30 08:43:50||561.2||561.2||561.2||561.1|0
1656578640000|2022-06-30 08:44:00|561.6|561.1|561.5|561.1|561.7|561.6|561.3|561|7500
1656578650000|2022-06-30 08:44:10|561.4|561|561.6|561.1|561.6|561.1|561.1|560.7|8754
1656578660000|2022-06-30 08:44:20|561.7|561.2|561.8|561.5|561.9|561.5|561.7|561.2|221
1656578670000|2022-06-30 08:44:30|561.7|561.3|561.8|561.3|561.8|561.3|561.5|560.9|478
1656578680000|2022-06-30 08:44:40|562.1|561.4|561.8|561.4|562.1|561.7|561.6|561.4|6076
1656578690000|2022-06-30 08:44:50|561.9||561.9||561.9||561.9||0
1656578700000|2022-06-30 08:45:00|561.8||561.7||561.8||561.7||599
1656578710000|2022-06-30 08:45:10|561.6|561.3|561.2|560.7|561.6|561.3|561.1|560.5|4473
1656578720000|2022-06-30 08:45:20|561.3|561|561.3|561|561.3|561.1|561.3|561|408
1656578730000|2022-06-30 08:45:30||561.1||561.1||561.1||561.1|0
1656578740000|2022-06-30 08:45:40|561.6|561.2|561.6|561.2|561.6|561.4|561.6|561.2|629
1656578750000|2022-06-30 08:45:50|561.8|561.6|562.1|561.4|562.3|561.7|561.8|561.4|2968
1656578760000|2022-06-30 08:46:00|562|561.3|561.9|561.4|562|561.4|561.9|561.2|0
1656578770000|2022-06-30 08:46:10|562||562||562||562||0
1656578780000|2022-06-30 08:46:20|561.7|561.2|561.7|561.4|561.7|561.4|561.6|561.2|1500
1656578790000|2022-06-30 08:46:30|562|561.5|561.5|561.2|562.1|561.6|561.5|561.1|12066
1656578800000|2022-06-30 08:46:40|561.4|561|561.1|560.7|561.4|561|561|560.7|1488
1656578810000|2022-06-30 08:46:50|561|560.5|560.8|560.4|561|560.5|560.7|560.4|13000
1656578830000|2022-06-30 08:47:10|560.7||560.7||560.7||560.7||0
1656578840000|2022-06-30 08:47:20|560.9|560.3|560.8|560.2|560.9|560.3|560.8|560.2|0
1656578850000|2022-06-30 08:47:30|560.9|560.3|561.1|560.9|561.1|561|560.9|560.3|2689
1656578860000|2022-06-30 08:47:40||560.8||560.7||560.8||560.7|0
1656578870000|2022-06-30 08:47:50|561||561||561||561||0
1656578880000|2022-06-30 08:48:00|561.1|560.5|560.9|560.3|561.1|560.5|560.7|560.2|424
1656578890000|2022-06-30 08:48:10|560.8||560.8||560.8||560.7||0
1656578910000|2022-06-30 08:48:30|560.9|560.4|560.5|560.1|560.9|560.4|560.5|560.1|1919
1656578920000|2022-06-30 08:48:40|560.6||560.6||560.6||560.6||0
1656578930000|2022-06-30 08:48:50|560.5|560|560.4|560|560.5|560|560.4|560|520
1656578940000|2022-06-30 08:49:00|560.3|560.1|560.4|560|560.4|560.1|560.2|560|5
1656578960000|2022-06-30 08:49:20|560.6|560.1|560.6|560|560.6|560.2|560.6|560|1486
1656578970000|2022-06-30 08:49:30|560.5||560.5||560.6||560.5||0
1656578990000|2022-06-30 08:49:50|560.4||560.4||560.4||560.4||0
1656579000000|2022-06-30 08:50:00|560.3||560.3||560.4||560.3||0
1656579010000|2022-06-30 08:50:10|560.4|560.1|560.8|560.4|560.9|560.6|560.4|560.1|1873
1656579030000|2022-06-30 08:50:30|560.9|560.5|560.9|560.4|561|560.5|560.8|560.4|2000
1656579040000|2022-06-30 08:50:40|560.8||560.8||560.8||560.8||0
1656579050000|2022-06-30 08:50:50|560.7|560.3|560.7|560.2|560.8|560.3|560.5|560.1|892
1656579060000|2022-06-30 08:51:00|560.6|560.1|560.4|560|560.6|560.1|560.4|560|0
1656579080000|2022-06-30 08:51:20|560.6|560.1|561|560.6|561.2|560.7|560.4|560.1|1021
1656579090000|2022-06-30 08:51:30|561.1|560.7|561.2|560.7|561.2|560.7|561|560.7|0
1656579100000|2022-06-30 08:51:40|561|560.6|560.9|560.4|561|560.6|560.9|560.4|0
1656579110000|2022-06-30 08:51:50|561|560.5|561.5|560.9|561.6|561.3|561|560.5|8146
1656579120000|2022-06-30 08:52:00|561.4|560.8|561|560.5|561.4|560.8|561|560.5|228
1656579130000|2022-06-30 08:52:10|561.1|560.6|561.8|561.4|561.9|561.4|561.1|560.6|2049
1656579140000|2022-06-30 08:52:20|561.7|561.2|561.9|561.5|562|561.5|561.7|561.2|500
1656579150000|2022-06-30 08:52:30|562.1|561.6|562|561.5|562.2|561.8|562|561.5|384
1656579160000|2022-06-30 08:52:40|561.9|561.4|561.4|560.8|561.9|561.5|561.4|560.8|1179
1656579170000|2022-06-30 08:52:50|561.3|560.7|561.1|560.5|561.3|560.7|561.1|560.5|0
1656579180000|2022-06-30 08:53:00|561.2|560.6|561.2|560.7|561.2|560.7|561.2|560.6|0
1656579190000|2022-06-30 08:53:10|561.3|560.8|561.4|560.9|561.6|561|561.2|560.8|216
1656579200000|2022-06-30 08:53:20|561.5|561|561.4|560.8|561.5|561|561.4|560.8|0
1656579210000|2022-06-30 08:53:30|561.3|560.6|560.5|560.1|561.3|560.9|560|559.9|26949
1656579220000|2022-06-30 08:53:40|560.7|560.2|560.7|560.3|560.7|560.5|560.7|560.2|528
1656579250000|2022-06-30 08:54:10||560.2||560.3||560.3||560.2|0
1656579260000|2022-06-30 08:54:20|560.8|560.4|561.4|561|561.6|561.2|560.8|560.4|3979
1656579270000|2022-06-30 08:54:30|561.3|560.9|561.1|560.6|561.3|560.9|561.1|560.6|0
1656579280000|2022-06-30 08:54:40|561|560.5|561|560.5|561|560.5|561|560.4|0
1656579300000|2022-06-30 08:55:00|560.9|560.4|560.7|560.1|560.9|560.4|560.7|560.1|0
1656579320000|2022-06-30 08:55:20||560.2||560.2||560.3||560.2|1000
1656579340000|2022-06-30 08:55:40|560.8|560.3|560.9|560.4|560.9|560.7|560.8|560.3|680
1656579350000|2022-06-30 08:55:50|560.8|560.3|561.1|560.5|561.2|561.1|560.7|560.3|7935
1656579360000|2022-06-30 08:56:00|561|560.4|561|560.5|561|560.6|560.9|560.4|104
1656579380000|2022-06-30 08:56:20||560.4||560.4||560.4||560.4|0
1656579390000|2022-06-30 08:56:30|560.9|560.3|560.5|560|560.9|560.3|560.4|560|1580
1656579410000|2022-06-30 08:56:50||559.9||559.9||559.9||559.9|0
1656579420000|2022-06-30 08:57:00|560.4||560.3||560.4||560.3||0
1656579440000|2022-06-30 08:57:20||560||560||560||560|0
1656579450000|2022-06-30 08:57:30|560.5|560.1|560.6|560.2|560.7|560.3|560.5|560|1686
1656579460000|2022-06-30 08:57:40||560.1||560.1||560.1||560.1|0
1656579470000|2022-06-30 08:57:50|560.5||560.5||560.5||560.5||0
1656579480000|2022-06-30 08:58:00|560.6|560.2|560.6|560|561.1|560.3|560.6|560|6149
1656579490000|2022-06-30 08:58:10|560.5|559.9|560.5|559.9|560.5|559.9|560.5|559.9|227
1656579520000|2022-06-30 08:58:40|560.4||560.4||560.4||560.4||0
1656579530000|2022-06-30 08:58:50|560.3|559.8|560.2|559.7|560.3|559.8|560.2|559.6|2905
1656579540000|2022-06-30 08:59:00||559.6||559.6||559.6||559.6|0
1656579550000|2022-06-30 08:59:10|560.3|559.7|560.3|559.9|560.3|559.9|560.3|559.7|1000
1656579560000|2022-06-30 08:59:20|560.2||560.2||560.2||560.2||0
1656579570000|2022-06-30 08:59:30|560.1|559.7|559.8|559.2|560.1|559.7|559.8|559.2|3592
1656579590000|2022-06-30 08:59:50|559.9|559.3|559.8|559.3|559.9|559.4|559.8|559.3|1386
1656579600000|2022-06-30 09:00:00|559.7|559.2|559.5|559|559.7|559.2|559.5|559|1136
1656579610000|2022-06-30 09:00:10|559.7|559.1|559.5|559.1|559.7|559.2|559.5|559.1|1065
1656579630000|2022-06-30 09:00:30|559.7|559.2|559.4|559.2|559.7|559.3|559.4|559.2|2036
1656579640000|2022-06-30 09:00:40|559.5|559.3|559.5|559.2|559.5|559.3|559.5|559.2|2298
1656579660000|2022-06-30 09:01:00|559.7|559.3|559.6|559.2|559.7|559.3|559.6|559.2|62
1656579670000|2022-06-30 09:01:10|559.5|559.1|559.6|559.2|559.6|559.2|559.5|559.1|533
1656579680000|2022-06-30 09:01:20||559.1||559.1||559.1||559.1|0
1656579690000|2022-06-30 09:01:30|560.1|559.2|559.6|559.2|560.1|559.4|559.3|559|6803
1656579700000|2022-06-30 09:01:40|559.9|559.3|559.9|559.3|560|559.8|559.6|559.3|4195
1656579710000|2022-06-30 09:01:50|559.8||559.8||559.8||559.8||0
1656579720000|2022-06-30 09:02:00|559.7|559.2|559.6|559|559.7|559.5|559.6|559|222
1656579730000|2022-06-30 09:02:10|559.7|559.1|559.7|559.1|559.8|559.3|559.7|559|1700
1656579750000|2022-06-30 09:02:30|559.6|559.2|558.8|558.3|559.6|559.2|558.5|558.1|15121
1656579760000|2022-06-30 09:02:40||558.2||558.2||558.3||558.2|0
1656579770000|2022-06-30 09:02:50|558.7|558.3|558.7|558.3|558.9|558.4|558.7|558.2|3666
1656579790000|2022-06-30 09:03:10|558.8|558.4|559.1|558.7|559.4|558.9|558.8|558.4|4148
1656579800000|2022-06-30 09:03:20|559|558.4|558.8|558.3|559|558.4|558.8|558.2|171
1656579810000|2022-06-30 09:03:30|558.7||558.7||558.7||558.6||0
1656579820000|2022-06-30 09:03:40|558.6|558|558.5|558|558.6|558.3|558.5|558|1283
1656579830000|2022-06-30 09:03:50|558.4|557.7|558.2|557.7|558.4|557.9|557.8|557.5|11458
1656579840000|2022-06-30 09:04:00|558.1||558.2||558.2||558.1||0
1656579850000|2022-06-30 09:04:10||557.8||557.7||557.8||557.7|0
1656579860000|2022-06-30 09:04:20||557.8||557.8||557.8||557.8|0
1656579870000|2022-06-30 09:04:30||557.9||557.8||557.9||557.8|0
1656579880000|2022-06-30 09:04:40|558.6|557.9|558.5|558|558.6|558.2|558.5|557.9|4501
1656579890000|2022-06-30 09:04:50|558.6|558.1|558.6|558.1|558.6|558.2|558.6|558.1|298
1656579900000|2022-06-30 09:05:00|558.5||558.5||558.5||558.5||0
1656579930000|2022-06-30 09:05:30|558.8|558.7|558.8|558.5|558.8|558.7|558.7|558.3|15000
1656579940000|2022-06-30 09:05:40|558.6|558.6|559|558.9|559|558.9|558.6|558.6|2235
1656579950000|2022-06-30 09:05:50|559.3|559|559.4|558.9|559.4|559|559.3|558.9|1179
1656579960000|2022-06-30 09:06:00||559||559||559||559|0
1656579970000|2022-06-30 09:06:10||559.1||559||559.1||559|0
1656579980000|2022-06-30 09:06:20|559.6|559.1|559.6|559.1|559.7|559.2|559.6|559|0
1656579990000|2022-06-30 09:06:30|559.4|559.2|559.4|559.2|559.4|559.2|559.4|559.2|0
1656580000000|2022-06-30 09:06:40|559.3|559|559.6|559.2|559.6|559.2|559.3|559|1066
1656580010000|2022-06-30 09:06:50|559.7|559.6|559.7|559.3|559.7|559.6|559.6|559.2|5000
1656580020000|2022-06-30 09:07:00|559.8|559.4|560|559.7|560|559.7|559.7|559.4|2222
1656580030000|2022-06-30 09:07:10|560.3|559.8|560.2|559.8|560.5|560|560.1|559.8|500
1656580040000|2022-06-30 09:07:20|560.1|559.7|559.3|558.7|560.1|559.8|559.3|558.6|7123
1656580050000|2022-06-30 09:07:30||558.8||558.8||558.8||558.8|0
1656580060000|2022-06-30 09:07:40|559.2|558.7|558.8|558.4|559.2|558.8|558.8|558.4|1427
1656580070000|2022-06-30 09:07:50|558.7||558.7||558.7||558.7||0
1656580110000|2022-06-30 09:08:30|558.9|558.5|559.1|558.7|559.2|558.8|558.9|558.5|3925
1656580120000|2022-06-30 09:08:40||558.8||558.7||558.8||558.7|700
1656580130000|2022-06-30 09:08:50|559|558.8|559.1|558.7|559.1|558.8|559|558.7|0
1656580140000|2022-06-30 09:09:00|558.9|558.5|558.9|558.6|558.9|558.6|558.8|558.4|1
1656580150000|2022-06-30 09:09:10|558.8|558.5|558.7|558.4|558.8|558.5|558.7|558.4|0
1656580160000|2022-06-30 09:09:20|||||||||944
1656580170000|2022-06-30 09:09:30|558.6|558.5|558.7|558.4|558.9|558.8|558.6|558.4|7009
1656580180000|2022-06-30 09:09:40|558.6|558.5|559.1|558.7|559.1|558.8|558.6|558.5|1456
1656580190000|2022-06-30 09:09:50|559|558.5|558.5|558.4|559|558.5|558.5|558.4|14137
1656580200000|2022-06-30 09:10:00|558.4|558|558.3|558|558.4|558|558.3|558|7170
1656580210000|2022-06-30 09:10:10|558.5|558.1|558.5|558|558.5|558.1|558.5|558|2000
1656580220000|2022-06-30 09:10:20|558.4|557.9|558.1|557.8|558.4|558|558.1|557.8|7017
1656580240000|2022-06-30 09:10:40|558|557.6|557.7|557.2|558|557.6|557.7|557.2|613
1656580250000|2022-06-30 09:10:50|557.8|557.3|557.9|557.4|558.2|557.7|557.8|557.3|4329
1656580260000|2022-06-30 09:11:00|557.8|557.3|557.6|557.1|557.8|557.3|557.6|557.1|0
1656580270000|2022-06-30 09:11:10|557.5||557.5||557.5||557.5||60
1656580280000|2022-06-30 09:11:20|557|556.9|556.9|556.5|557.5|557.1|556.9|556.5|5299
1656580290000|2022-06-30 09:11:30|557.3|556.6|556.9|556.5|557.3|556.8|556.9|556.5|5963
1656580310000|2022-06-30 09:11:50|556.8|556.3|556.8|556.2|556.8|556.3|556.8|556.1|178
1656580330000|2022-06-30 09:12:10|557|556.9|557.1|556.6|557.3|557|556.9|556.3|9829
1656580340000|2022-06-30 09:12:20||556.5||556.5||556.5||556.5|0
1656580360000|2022-06-30 09:12:40||556.6||556.6||556.6||556.6|0
1656580370000|2022-06-30 09:12:50|556.9||556.9||556.9||556.9||0
1656580380000|2022-06-30 09:13:00|557.1|556.7|556.7|556.3|557.1|556.7|556.7|556.3|110
1656580390000|2022-06-30 09:13:10||556.2||556.2||556.2||556.2|0
1656580410000|2022-06-30 09:13:30|556.6|556.1|556.4|556.1|556.7|556.1|556.4|556|9612
1656580420000|2022-06-30 09:13:40|556.3|556.2|556.2|556|556.4|556.2|556.1|556|4438
1656580440000|2022-06-30 09:14:00|556.4|556.1|556.3|555.8|556.4|556.1|556.3|555.8|1649
1656580450000|2022-06-30 09:14:10|556.1|555.9|556.3|555.9|556.3|556|556|555.6|2878
1656580460000|2022-06-30 09:14:20|556|555.8|556.3|555.6|556.3|555.9|556|555.6|2000
1656580470000|2022-06-30 09:14:30|556.2|555.9|556|555.5|556.2|555.9|556|555.5|147
1656580480000|2022-06-30 09:14:40|555.9|555.6|555.9|555.5|555.9|555.6|555.9|555.5|1096
1656580500000|2022-06-30 09:15:00|556|555.6|556.1|555.9|556.3|555.9|555.9|555.6|1322
1656580520000|2022-06-30 09:15:20|556.3|556|556.3|555.9|556.3|556|556.3|555.9|746
1656580560000|2022-06-30 09:16:00|556.5|556|556.4|556.1|556.7|556.2|556.4|556|1402
1656580570000|2022-06-30 09:16:10|556.6|556.2|556.8|556.3|556.8|556.3|556.6|556.2|120
1656580580000|2022-06-30 09:16:20|556.7|556.4|556.7|556.3|556.7|556.4|556.7|556.3|705
1656580590000|2022-06-30 09:16:30|556.6|556.4|556.1|555.5|556.7|556.5|556.1|555.5|21085
1656580600000|2022-06-30 09:16:40||555.6||555.7||555.7||555.6|0
1656580620000|2022-06-30 09:17:00|556|555.6|555.9|555.5|556|555.7|555.8|555.5|1359
1656580630000|2022-06-30 09:17:10|555.8|555.9|555.8|555.4|556|555.9|555.7|555.2|15359
1656580640000|2022-06-30 09:17:20|556|555.5|556|555.5|556|555.7|556|555.5|1017
1656580650000|2022-06-30 09:17:30|556.2|555.6|556|555.6|556.2|555.7|556|555.6|1800
1656580660000|2022-06-30 09:17:40||555.5||555.6||555.6||555.5|0
1656580670000|2022-06-30 09:17:50|555.9||555.9||555.9||555.9||0
1656580700000|2022-06-30 09:18:20|555.8|555.5|555.6|555.2|555.8|555.5|555.6|555.1|447
1656580710000|2022-06-30 09:18:30|555.5|555.1|555.5|555.1|555.5|555.1|555.4|555.1|894
1656580720000|2022-06-30 09:18:40|555.7|555.2|555.7|555.5|555.9|555.6|555.7|555.2|1287
1656580730000|2022-06-30 09:18:50|555.9|555.4|555.9|555.8|555.9|555.8|555.9|555.4|500
1656580740000|2022-06-30 09:19:00|556|555.6|555.7|555.2|556|555.6|555.7|555.2|1066
1656580750000|2022-06-30 09:19:10||555.3||555.3||555.4||555.3|0
1656580760000|2022-06-30 09:19:20||555.2||555.2||555.2||555.2|0
1656580770000|2022-06-30 09:19:30|555.6|555.3|555.6|555.2|555.9|555.3|555.6|555.2|1000
1656580780000|2022-06-30 09:19:40|555.5|555.1|555.6|555.3|555.6|555.5|555.4|555.1|13900
1656580800000|2022-06-30 09:20:00|555.9|555.4|555.9|555.4|555.9|555.5|555.9|555.4|975
1656580820000|2022-06-30 09:20:20|555.8|555.2|555.5|555.3|555.8|555.3|555.5|555.1|8500
1656580830000|2022-06-30 09:20:30|555.6|555.4|555.8|555.5|555.8|555.6|555.6|555.4|1412
1656580840000|2022-06-30 09:20:40||555.4||555.4||555.4||555.4|0
1656580860000|2022-06-30 09:21:00|555.9|555.6|556.3|555.9|556.3|555.9|555.9|555.6|822
1656580870000|2022-06-30 09:21:10|556.1|555.8|556.1|555.9|556.1|555.9|556.1|555.8|0
1656580890000|2022-06-30 09:21:30|556|555.8|556|555.8|556|555.8|556|555.8|105
1656580910000|2022-06-30 09:21:50|555.9|555.7|555.9|555.7|555.9|555.7|555.9|555.7|179
1656580920000|2022-06-30 09:22:00|555.8|555.5|555.7|555.5|555.8|555.5|555.7|555.5|4000
1656580930000|2022-06-30 09:22:10|555.8|555.6|556|555.6|556.1|555.7|555.8|555.6|2665
1656580940000|2022-06-30 09:22:20||555.5||555.5||555.5||555.5|0
1656580950000|2022-06-30 09:22:30|555.9|555.6|555.9|555.6|555.9|555.6|555.9|555.6|0
1656580960000|2022-06-30 09:22:40|555.8||555.9||555.9||555.8||0
1656580970000|2022-06-30 09:22:50|555.8|555.5|555.7|555.5|555.8|555.6|555.7|555.5|107
1656580990000|2022-06-30 09:23:10|555.6|555|555.5|555.1|555.6|555.1|555.5|555|6800
1656581000000|2022-06-30 09:23:20|555.1|555|554.7|554.5|555.1|555|554.7|554.4|53962
1656581010000|2022-06-30 09:23:30|554.6|554.4|554.4|554|554.6|554.4|554.2|554|1312
1656581020000|2022-06-30 09:23:40|554.6|554.1|554.3|554|554.6|554.3|554.3|554|2029
1656581030000|2022-06-30 09:23:50|554.2|553.9|554.2|554|554.3|554.1|553.9|553.4|5872
1656581050000|2022-06-30 09:24:10|554.3|554.1|555|554.7|555|554.8|554.3|554.1|4060
1656581070000|2022-06-30 09:24:30|554.9|554.5|554.7|554.2|554.9|554.7|554.7|554.2|605
1656581080000|2022-06-30 09:24:40|554.6|554.4|554.8|554.5|554.9|554.5|554.6|554.4|1384
1656581090000|2022-06-30 09:24:50|554.7||554.7||554.7||554.7||0
1656581100000|2022-06-30 09:25:00|554.6||554.7||554.7||554.6||0
1656581120000|2022-06-30 09:25:20|554.6|554.3|554.6|554.2|554.7|554.5|554.6|554.2|299
1656581130000|2022-06-30 09:25:30|554.4|554.3|554.4|554.2|554.4|554.3|554.4|554.2|250
1656581140000|2022-06-30 09:25:40|554.8|554.7|554.6|554.1|554.9|554.7|554.6|554|14500
1656581150000|2022-06-30 09:25:50||554||554.1||554.1||554|0
1656581170000|2022-06-30 09:26:10||554.2||554.2||554.2||554.2|0
1656581190000|2022-06-30 09:26:30|554.5|554.1|554.2|554|554.6|554.1|554.2|554|11
1656581200000|2022-06-30 09:26:40|554.1|553.8|554|553.8|554.1|553.8|553.9|553.5|22606
1656581210000|2022-06-30 09:26:50|554.1|554|553.9|553.5|554.2|554|553.9|553.5|15967
1656581220000|2022-06-30 09:27:00|554|553.6|554.1|553.7|554.5|554|554|553.6|3708
1656581230000|2022-06-30 09:27:10|554.2|553.6|554.2|553.9|554.2|554|554.2|553.6|2153
1656581240000|2022-06-30 09:27:20|554.1|553.6|553.5|553.2|554.1|553.6|553.3|553.2|17338
1656581250000|2022-06-30 09:27:30|553.6|553.3|553.5|553.1|553.7|553.5|553.5|553|4065
1656581260000|2022-06-30 09:27:40|553.4|553|553.5|553.1|553.5|553.1|553.4|553|2078
1656581270000|2022-06-30 09:27:50|553.4|553|553.2|553|553.4|553|553.1|553|299
1656581280000|2022-06-30 09:28:00|553.3|553.1|553.4|553.2|553.4|553.2|553.3|553|2690
1656581290000|2022-06-30 09:28:10|553.5|553.3|553.8|553.3|553.9|553.4|553.5|553.3|2219
1656581300000|2022-06-30 09:28:20|553.7|553.4|553.7|553.3|553.7|553.4|553.7|553.3|1166
1656581310000|2022-06-30 09:28:30|553.8|553.4|553.6|553.4|553.8|553.4|553.6|553.4|0
1656581330000|2022-06-30 09:28:50|553.5||553.6||553.8||553.5||0
1656581340000|2022-06-30 09:29:00|553.8|553.5|553.8|553.6|553.8|553.6|553.8|553.4|282
1656581370000|2022-06-30 09:29:30|553.7|553.5|553.7|553.4|553.7|553.6|553.7|553.4|1159
1656581410000|2022-06-30 09:30:10|553.6|553.3|553.3|553|553.6|553.3|553.3|553|8137
1656581420000|2022-06-30 09:30:20|||||||||20
1656581430000|2022-06-30 09:30:30|553.4|553.1|553.5|553.2|553.5|553.4|553.4|553.1|4816
1656581440000|2022-06-30 09:30:40|553.7|553.3|553.7|553.3|553.7|553.4|553.7|553.2|1740
1656581450000|2022-06-30 09:30:50|553.6|553.4|553.4|553|553.6|553.4|553.4|553|418
1656581470000|2022-06-30 09:31:10|553.3|552.8|553.2|553|553.3|553|553.1|552.6|6000
1656581490000|2022-06-30 09:31:30|553.4|553.1|553.6|553.2|553.6|553.3|553.4|553.1|9081
1656581500000|2022-06-30 09:31:40|553.7|553.3|553.7|553.4|553.7|553.5|553.7|553.3|8
1656581510000|2022-06-30 09:31:50||553.3||553.3||553.3||553.3|0
1656581520000|2022-06-30 09:32:00||553.4||553.4||553.4||553.4|0
1656581550000|2022-06-30 09:32:30|553.6|553.3|553.7|553.3|553.7|553.3|553.2|553|2405
1656581560000|2022-06-30 09:32:40|554|553.2|554.2|554|554.5|554|554|553.2|784
1656581570000|2022-06-30 09:32:50|554.1|553.8|554|553.7|554.1|553.8|554|553.7|1
1656581580000|2022-06-30 09:33:00|553.9|553.5|553.9|553.4|553.9|553.7|553.8|553.4|534
1656581590000|2022-06-30 09:33:10|554|553.5|554.7|554.3|555.1|554.3|553.9|553.5|1687
1656581600000|2022-06-30 09:33:20|554.8|554.2|554.6|554.2|554.8|554.5|554.6|554.2|611
1656581610000|2022-06-30 09:33:30|554.7|554.3|554.6|554.1|554.7|554.4|554.6|554.1|419
1656581620000|2022-06-30 09:33:40|554.7|554.2|554.7|554.3|554.7|554.3|554.7|554.2|992
1656581630000|2022-06-30 09:33:50||554.2||554.2||554.2||554.2|0
1656581640000|2022-06-30 09:34:00|554.6|554.1|554.6|554.2|554.6|554.2|554.5|554.1|0
1656581650000|2022-06-30 09:34:10|554.7||554.7||554.7||554.7||0
1656581660000|2022-06-30 09:34:20|554.6|554.3|554.6|554.2|554.6|554.3|554.6|554.2|0
1656581670000|2022-06-30 09:34:30|554.7|554.3|554.8|554.6|554.9|554.6|554.5|553.9|22593
1656581680000|2022-06-30 09:34:40|555|554.7|554.9|554.6|555.1|554.8|554.9|554.6|1033
1656581690000|2022-06-30 09:34:50|554.8|554.5|554.6|554.3|554.8|554.5|554.6|554.1|1600
1656581700000|2022-06-30 09:35:00|554.7|554.4|554.7|554.5|554.7|554.5|554.7|554.4|991
1656581710000|2022-06-30 09:35:10|555.1|554.6|554.9|554.5|555.1|554.7|554.9|554.5|6031
1656581720000|2022-06-30 09:35:20|554.8||554.8||554.8||554.8||0
1656581730000|2022-06-30 09:35:30|554.7|554.6|554.7|554.2|554.7|554.6|554.7|554.2|365
1656581740000|2022-06-30 09:35:40|554.8|554.3|555|554.5|555|554.5|554.8|554.3|3260
1656581750000|2022-06-30 09:35:50||554.6||554.5||554.6||554.5|1476
1656581760000|2022-06-30 09:36:00|554.9|554.4|554.8|554.4|554.9|554.4|554.8|554.2|1416
1656581770000|2022-06-30 09:36:10|554.7|554.5|554.7|554.6|554.7|554.6|554.7|554.4|2860
1656581780000|2022-06-30 09:36:20|554.9|554.7|555.1|554.6|555.1|555|554.9|554.6|211
1656581790000|2022-06-30 09:36:30|555|554.3|555.1|554.7|555.1|554.7|554.8|554.3|11101
1656581800000|2022-06-30 09:36:40|555.3|554.8|555.1|554.7|555.7|555.2|555.1|554.6|9408
1656581810000|2022-06-30 09:36:50|555.2|554.8|555.1|554.6|555.2|555|555.1|554.6|339
1656581820000|2022-06-30 09:37:00|555.2|554.7|555.8|555.5|555.8|555.5|555.2|554.7|4928
1656581830000|2022-06-30 09:37:10|555.9|555.6|555.7|555.1|556|555.6|555.5|555|12510
1656581840000|2022-06-30 09:37:20|555.6|555|555.1|554.7|555.6|555|555.1|554.7|0
1656581850000|2022-06-30 09:37:30|555.2|555|555.2|555|555.2|555.1|555.1|555|2680
1656581860000|2022-06-30 09:37:40|555.4|555.1|555.9|555.3|555.9|555.3|555.2|555.1|1061
1656581870000|2022-06-30 09:37:50|555.8|555.4|555.6|555.3|555.8|555.4|555.6|555.3|0
1656581880000|2022-06-30 09:38:00|555.7||555.6||555.7||555.6||0
1656581890000|2022-06-30 09:38:10|555.7|555.4|555.6|555.3|555.7|555.4|555.6|555.3|300
1656581900000|2022-06-30 09:38:20|555.7|555.4|556.2|555.8|556.4|555.8|555.7|555.4|1960
1656581920000|2022-06-30 09:38:40|556.1|555.6|555.9|555.3|556.1|555.6|555.8|555.3|2902
1656581930000|2022-06-30 09:38:50|556|555.4|556.2|555.7|556.2|556|556|555.4|5150
1656581940000|2022-06-30 09:39:00||555.9||555.9||555.9||555.9|0
1656581950000|2022-06-30 09:39:10|556.3|556|556.2|555.9|556.3|556|556.2|555.9|1000
1656581960000|2022-06-30 09:39:20|556.5|556|556.3|555.9|556.8|556.2|556.3|555.9|347
1656581970000|2022-06-30 09:39:30|556.2|555.7|556|555.5|556.2|555.7|556|555.5|1
1656581980000|2022-06-30 09:39:40|556.2|555.6|556.3|555.7|556.3|555.8|556.2|555.6|2024
1656581990000|2022-06-30 09:39:50||555.8||555.9||555.9||555.8|0
1656582000000|2022-06-30 09:40:00|556.2|555.8|556|555.7|556.2|555.8|556|555.6|200
1656582010000|2022-06-30 09:40:10|556.1|555.6|556.1|555.7|556.1|555.7|556.1|555.6|591
1656582030000|2022-06-30 09:40:30|556.3|555.8|556.3|555.8|556.5|555.9|556.3|555.8|1304
1656582040000|2022-06-30 09:40:40|556.1|555.9|556.1|555.6|556.1|555.9|556.1|555.6|0
1656582050000|2022-06-30 09:40:50|556|555.5|556.3|555.8|556.3|556|556|555.4|18309
1656582060000|2022-06-30 09:41:00|556.5|555.9|557.1|556.6|557.3|556.7|556.5|555.9|4395
1656582070000|2022-06-30 09:41:10|557.2|556.7|557|556.7|557.2|556.8|557|556.7|1763
1656582110000|2022-06-30 09:41:50|556.9||557||557||556.9||0
1656582120000|2022-06-30 09:42:00|556.9|556.6|556.1|555.4|556.9|556.6|556.1|555.4|1747
1656582130000|2022-06-30 09:42:10||555.5||555.6||555.6||555.5|0
1656582140000|2022-06-30 09:42:20|556.3|555.7|556.5|555.9|556.5|556.1|556.1|555.7|1180
1656582150000|2022-06-30 09:42:30|556.7|556|556.6|556.2|556.9|556.2|556.6|555.9|1464
1656582170000|2022-06-30 09:42:50|556.7|556.1|556.4|556.2|556.7|556.2|556.4|556|0
1656582180000|2022-06-30 09:43:00|556.5|556|556.3|555.8|556.5|556|556.3|555.8|251
1656582190000|2022-06-30 09:43:10|556.2|555.7|556.1|555.6|556.2|555.7|556.1|555.6|0
1656582200000|2022-06-30 09:43:20||555.5||555.5||555.5||555.5|0
1656582210000|2022-06-30 09:43:30||555.6||555.6||555.6||555.6|0
1656582220000|2022-06-30 09:43:40|556|555.7|556.1|555.5|556.1|555.8|556|555.5|3103
1656582240000|2022-06-30 09:44:00|556.2|555.6|556|555.6|556.3|555.9|556|555.6|2209
1656582250000|2022-06-30 09:44:10|556.1||556.1||556.1||556.1||0
1656582260000|2022-06-30 09:44:20|556|555.5|556|555.5|556|555.5|556|555.5|0
1656582270000|2022-06-30 09:44:30|555.9|555.3|555.9|555.3|555.9|555.3|555.9|555.3|0
1656582290000|2022-06-30 09:44:50|555.8|555.4|555.8|555.3|555.8|555.4|555.8|555.3|348
1656582300000|2022-06-30 09:45:00|555.9|555.4|556.1|555.8|556.1|555.8|555.8|555.4|1818
1656582320000|2022-06-30 09:45:20|556.3|555.9|556.2|555.8|556.3|555.9|556.2|555.7|1587
1656582330000|2022-06-30 09:45:30|556.1||556.1||556.1||556.1||0
1656582340000|2022-06-30 09:45:40|556.2|555.9|556|555.8|556.2|555.9|556|555.8|750
1656582350000|2022-06-30 09:45:50|556.1||556.1||556.1||556.1||0
1656582360000|2022-06-30 09:46:00|556||556||556||556||100
1656582370000|2022-06-30 09:46:10|555.9|555.6|555.9|555.5|555.9|555.8|555.9|555.5|93
1656582380000|2022-06-30 09:46:20|556|555.6|556.1|555.5|556.3|556|556|555.5|4247
1656582390000|2022-06-30 09:46:30|556|555.9|556.1|555.7|556.1|555.9|555.9|555.5|12400
1656582410000|2022-06-30 09:46:50|556.3|555.8|556.9|556.3|557.1|556.4|556.3|555.8|2065
1656582420000|2022-06-30 09:47:00|556.8|556.4|556.9|556.6|556.9|556.6|556.7|556.4|845
1656582430000|2022-06-30 09:47:10|556.8||556.7||556.8||556.7||0
1656582440000|2022-06-30 09:47:20|556.6|556.5|556.5|556.1|556.6|556.5|556.5|556.1|1
1656582450000|2022-06-30 09:47:30|556.4|556|556.4|556|556.4|556|556.4|556|0
1656582460000|2022-06-30 09:47:40|556.9|556.1|556.6|556|556.9|556.3|556.6|556|13473
1656582470000|2022-06-30 09:47:50|557.1|557|556.8|556.5|557.1|557|556.2|556|52335
1656582480000|2022-06-30 09:48:00|556.7|556.6|556.8|556.4|557|556.6|556.6|556.4|3528
1656582490000|2022-06-30 09:48:10|557|556.5|557.7|557.1|557.7|557.1|557|556.5|685
1656582500000|2022-06-30 09:48:20|557.5||557.5||557.7||557.5||0
1656582530000|2022-06-30 09:48:50|557.7|557.2|557.5|557.2|557.7|557.2|557.5|557.2|150
1656582580000|2022-06-30 09:49:40|557.7|557.3|557.5|557.2|557.7|557.3|557.5|557.2|1210
1656582590000|2022-06-30 09:49:50|557.3|557.1|557.4|557.1|557.5|557.2|557.3|557.1|1243
1656582600000|2022-06-30 09:50:00|557.2|557|557.2|557|557.2|557|557.2|556.6|179
1656582610000|2022-06-30 09:50:10|557.1||557.1||557.2||557.1||687
1656582630000|2022-06-30 09:50:30|557.2|557.1|557.5|557.1|557.5|557.2|557.2|557|14950
1656582640000|2022-06-30 09:50:40|557.7|557.2|557.9|557.5|557.9|557.5|557.7|557.2|400
1656582660000|2022-06-30 09:51:00|557.8|557.6|558.2|557.7|558.3|557.8|557.8|557.6|266
1656582670000|2022-06-30 09:51:10||557.8||557.8||557.8||557.8|0
1656582690000|2022-06-30 09:51:30|558.4|557.9|558.6|558.2|558.7|558.2|558.2|557.9|1160
1656582720000|2022-06-30 09:52:00|558.7|558.6|558.4|558.1|558.8|558.6|558.3|558.1|13301
1656582730000|2022-06-30 09:52:10|558.7|558.2|558.8|558.3|558.8|558.3|558.7|558.2|691
1656582740000|2022-06-30 09:52:20|558.9|558.4|559.5|559.1|559.6|559.1|558.9|558.4|1225
1656582750000|2022-06-30 09:52:30|559.4|559|559.4|559|559.4|559|559.4|559|300
1656582760000|2022-06-30 09:52:40|559.6|559.1|559.7|559.2|559.8|559.4|559.4|559.1|550
1656582770000|2022-06-30 09:52:50|559.6|559.1|559.4|559.1|559.8|559.6|559.4|559.1|13209
1656582780000|2022-06-30 09:53:00|559.3|559|559.1|558.6|559.3|559.1|559.1|558.5|1199
1656582790000|2022-06-30 09:53:10|559.2|558.7|559.8|559.4|560.2|559.4|559.2|558.7|1336
1656582800000|2022-06-30 09:53:20|559.9|559.5|559.8|559.4|559.9|559.6|559.8|559.4|3467
1656582810000|2022-06-30 09:53:30|559.7|559.3|559.1|558.8|559.7|559.3|558.9|558.5|8795
1656582820000|2022-06-30 09:53:40|559.2|558.9|559.2|558.9|559.2|558.9|559.2|558.9|628
1656582830000|2022-06-30 09:53:50|559.3|559|559.8|559.3|560|559.4|559.3|559|469
1656582840000|2022-06-30 09:54:00|560.3|560.2|560|559.5|560.4|560.2|560|559.4|25100
1656582850000|2022-06-30 09:54:10||559.7||559.7||559.7||559.7|0
1656582860000|2022-06-30 09:54:20||559.8||559.7||559.8||559.7|0
1656582880000|2022-06-30 09:54:40||559.8||559.7||559.8||559.7|0
1656582900000|2022-06-30 09:55:00|559.9||559.9||559.9||559.9||0
1656582930000|2022-06-30 09:55:30|559.8|559.5|559.8|559.5|559.8|559.5|559.7|559.5|2004
1656582940000|2022-06-30 09:55:40|559.9|559.6|559.6|559.2|560|559.7|559.6|559.2|2873
1656582950000|2022-06-30 09:55:50|559.5|559.1|559.5|559.2|559.5|559.2|559.4|559|490
1656582960000|2022-06-30 09:56:00||559.1||559.1||559.1||559.1|0
1656582970000|2022-06-30 09:56:10|559.4|559|559.4|559|559.5|559.2|559.3|559|1493
1656582990000|2022-06-30 09:56:30|559.6|559.1|559.6|559.2|559.6|559.2|559.2|558.9|6657
1656583010000|2022-06-30 09:56:50|559.5|559.1|559.5|559.1|559.5|559.1|559.5|559.1|0
1656583020000|2022-06-30 09:57:00|559.4|559|559.4|559.2|559.4|559.2|559.3|558.9|0
1656583030000|2022-06-30 09:57:10|559.6|559.3|559.9|559.6|559.9|559.6|559.6|559.2|2159
1656583060000|2022-06-30 09:57:40|560|559.7|559.9|559.3|560.6|560|559.9|559.3|5852
1656583070000|2022-06-30 09:57:50||559.4||559.6||559.6||559.4|0
1656583090000|2022-06-30 09:58:10|560|559.7|560|559.6|560|559.8|560|559.6|256
1656583100000|2022-06-30 09:58:20||559.5||559.7||559.7||559.4|0
1656583120000|2022-06-30 09:58:40|559.9|559.4|559.9|559.4|559.9|559.7|559.7|559.4|1007
1656583130000|2022-06-30 09:58:50|559.8||559.8||559.8||559.8||0
1656583140000|2022-06-30 09:59:00|559.9|559.5|560|559.6|560|559.7|559.7|559.5|3223
1656583160000|2022-06-30 09:59:20|560.1|559.7|560|559.6|560.3|559.9|560|559.6|2856
1656583170000|2022-06-30 09:59:30|560.2|559.7|560.4|559.8|560.5|560.1|560.2|559.7|10000
1656583180000|2022-06-30 09:59:40|560.3|560.1|560.3|559.9|560.3|560.1|560.1|559.7|731
1656583190000|2022-06-30 09:59:50|560.4|560|560.2|559.8|560.5|560.2|560.2|559.8|4219
1656583210000|2022-06-30 10:00:10|560.3|559.9|560.7|560.3|560.8|560.4|560.3|559.9|2389
1656583220000|2022-06-30 10:00:20|560.6|560.2|560.5|560.3|560.6|560.3|560.5|560.2|647
1656583230000|2022-06-30 10:00:30|560.6|560.4|560.7|560.4|560.8|560.5|560.6|560.4|0
1656583240000|2022-06-30 10:00:40|||||||||100
1656583260000|2022-06-30 10:01:00|560.6|560.7|561.2|560.7|561.2|560.8|560.6|560.7|2324
1656583270000|2022-06-30 10:01:10||560.8||560.8||560.8||560.8|0
1656583280000|2022-06-30 10:01:20|561.1|560.7|560.7|560.2|561.1|560.7|560.7|560.1|8460
1656583290000|2022-06-30 10:01:30|560.8|560.3|560.8|560.4|560.8|560.5|560.8|560.3|626
1656583300000|2022-06-30 10:01:40|560.7|560.3|560.7|560.3|560.7|560.3|560.7|560.3|0
1656583320000|2022-06-30 10:02:00|560.6|560.4|560.3|559.9|560.6|560.4|560.3|559.9|775
1656583330000|2022-06-30 10:02:10|560.4||560.4||560.4||560.4||0
1656583340000|2022-06-30 10:02:20||560||560||560||560|0
1656583360000|2022-06-30 10:02:40|560.6|560.1|560.6|560.1|560.7|560.2|560.5|560.1|725
1656583380000|2022-06-30 10:03:00|560.5|560|560.2|560|560.5|560.1|560.2|560|847
1656583390000|2022-06-30 10:03:10|560.1|559.9|559.8|559.4|560.2|559.9|559.8|559.4|6897
1656583400000|2022-06-30 10:03:20|559.9|559.5|559.9|559.5|559.9|559.5|559.9|559.5|0
1656583430000|2022-06-30 10:03:50||559.6||559.6||559.6||559.6|0
1656583440000|2022-06-30 10:04:00|559.8|559.4|559.9|559.6|559.9|559.6|559.8|559.4|217
1656583470000|2022-06-30 10:04:30|559.8|559.4|559.7|559.3|559.8|559.4|559.3|559.2|5443
1656583500000|2022-06-30 10:05:00|559.8|559.4|560|559.8|560|559.8|559.8|559.4|2260
1656583520000|2022-06-30 10:05:20|559.9|559.6|559.8|559.2|559.9|559.6|559.8|559.2|53
1656583530000|2022-06-30 10:05:30|559.9||559.9||559.9||559.9||0
1656583550000|2022-06-30 10:05:50|559.8||559.8||559.8||559.8||0
1656583560000|2022-06-30 10:06:00||559.3||559.3||559.3||559.3|0
1656583570000|2022-06-30 10:06:10||559.2||559.2||559.2||559.2|0
1656583580000|2022-06-30 10:06:20|559.7|559|559.5|559.1|559.7|559.1|559.5|559|0
1656583590000|2022-06-30 10:06:30|559.4|559|560.1|559.7|560.1|559.7|559.4|559|8330
1656583600000|2022-06-30 10:06:40||559.6||559.7||559.7||559.6|0
1656583610000|2022-06-30 10:06:50|560|559.8|560|559.6|560|559.8|560|559.6|0
1656583620000|2022-06-30 10:07:00|559.9|559.5|559.8|559.5|559.9|559.5|559.8|559.4|0
1656583640000|2022-06-30 10:07:20|559.7|559.4|559.6|559|559.9|559.5|559.6|559|575
1656583650000|2022-06-30 10:07:30||559.1||559.1||559.2||559.1|0
1656583660000|2022-06-30 10:07:40|559.5|559|559.5|559|559.5|559|559.5|559|0
1656583670000|2022-06-30 10:07:50|559.4||559.4||559.4||559.4||0
1656583680000|2022-06-30 10:08:00||559.1||559||559.1||559|0
1656583690000|2022-06-30 10:08:10|559.5|559.1|559.8|559.3|559.8|559.4|559.5|559.1|1777
1656583700000|2022-06-30 10:08:20|559.6|559.2|559.6|559.1|559.6|559.2|559.6|559.1|0
1656583710000|2022-06-30 10:08:30|559.5|559|559.5|559|559.5|559|559.5|559|0
1656583720000|2022-06-30 10:08:40||559.1||559.1||559.1||559.1|0
1656583730000|2022-06-30 10:08:50|559.6|559.2|559.9|559.5|559.9|559.5|559.5|559.2|1138
1656583740000|2022-06-30 10:09:00|560|559.4|560|559.4|560|559.4|560|559.4|0
1656583750000|2022-06-30 10:09:10|559.9|559.5|559.7|559.4|559.9|559.5|559.7|559.4|286
1656583760000|2022-06-30 10:09:20|559.8||559.7||559.8||559.7||0
1656583770000|2022-06-30 10:09:30|559.9|559.5|560.1|559.8|560.1|559.8|559.9|559.5|506
1656583780000|2022-06-30 10:09:40|560|559.7|560|559.6|560|559.7|559.9|559.6|0
1656583790000|2022-06-30 10:09:50|559.9||560||560||559.9||0
1656583810000|2022-06-30 10:10:10|559.9|559.4|559.6|559.3|559.9|559.6|559.6|559.3|1264
1656583830000|2022-06-30 10:10:30|559.9|559.4|559.9|559.5|559.9|559.6|559.9|559.3|2500
1656583840000|2022-06-30 10:10:40|559.8|559.4|559.8|559.5|559.8|559.5|559.8|559.4|200
1656583850000|2022-06-30 10:10:50|559.9|559.6|560.1|559.7|560.1|559.8|559.9|559.6|2547
1656583880000|2022-06-30 10:11:20|||||||||115
1656583890000|2022-06-30 10:11:30|560||560||560||560||0
1656583900000|2022-06-30 10:11:40|||||||||10
1656583910000|2022-06-30 10:11:50|559.9|559.6|559.9|559.4|559.9|559.6|559.9|559.4|834
1656583920000|2022-06-30 10:12:00||559.6||559.5||559.6||559.5|0
1656583930000|2022-06-30 10:12:10|559.8|559.4|559.5|559.3|559.8|559.4|559.4|559.3|5965
1656583960000|2022-06-30 10:12:40|559.4|559.1|559.4|559|559.4|559.1|559.4|559|124
1656584000000|2022-06-30 10:13:20|559.3||559.3||559.3||559.3||124
1656584030000|2022-06-30 10:13:50|559.2||559.2||559.2||559.2||0
1656584060000|2022-06-30 10:14:20|559.4|559.1|559.6|559.2|560|559.7|559.4|559.1|12276
1656584080000|2022-06-30 10:14:40|559.5|559.3|559.4|559|559.5|559.3|559.4|559|1
1656584110000|2022-06-30 10:15:10|559.3||559.3||559.3||559.3||0
1656584140000|2022-06-30 10:15:40|559.5|559.1|559.5|559.2|559.5|559.4|559.5|559.1|2731
1656584150000|2022-06-30 10:15:50||559.3||559||559.3||559|234
1656584160000|2022-06-30 10:16:00|559.4|559.1|559.4|559.2|559.4|559.2|559.3|559.1|544
1656584170000|2022-06-30 10:16:10|559.5|559.3|559.5|559.2|559.5|559.3|559.5|559.2|1000
1656584220000|2022-06-30 10:17:00|559.4||559.4||559.4||559.3||0
1656584230000|2022-06-30 10:17:10|559.5|559.1|559.1|558.8|559.5|559.1|559|558.8|5176
1656584240000|2022-06-30 10:17:20|559|558.7|559.1|558.8|559.4|558.9|559|558.5|10000
1656584260000|2022-06-30 10:17:40|559||559||559||559||0
1656584270000|2022-06-30 10:17:50|559.1|558.9|559.1|558.9|559.1|558.9|559.1|558.9|500
1656584280000|2022-06-30 10:18:00||558.8||558.8||558.9||558.8|0
1656584290000|2022-06-30 10:18:10|559.3|558.9|559.4|559.2|559.4|559.2|559.3|558.9|2295
1656584300000|2022-06-30 10:18:20|559.3|559.1|559.3|559.1|559.3|559.1|559.3|559|0
1656584310000|2022-06-30 10:18:30|559.2|559|559.1|558.6|559.2|559|559.1|558.6|1107
1656584320000|2022-06-30 10:18:40|559|558.5|559|558.5|559|558.5|559|558.5|100
1656584330000|2022-06-30 10:18:50|558.9|558.4|558.7|558.4|558.9|558.4|558.7|558.4|0
1656584360000|2022-06-30 10:19:20|558.6||558.6||558.6||558.6||0
1656584410000|2022-06-30 10:20:10|558.8|558.5|558.9|558.8|558.9|558.8|558.8|558.5|1070
1656584420000|2022-06-30 10:20:20|559.1|558.9|559|558.9|559.1|558.9|559|558.9|1777
1656584430000|2022-06-30 10:20:30||558.8||558.8||558.8||558.8|0
1656584440000|2022-06-30 10:20:40|559.1||559.1||559.1||559.1||0
1656584460000|2022-06-30 10:21:00||558.9||558.8||558.9||558.8|0
1656584470000|2022-06-30 10:21:10|559.2|558.9|559.1|558.8|559.3|559|559.1|558.8|1105
1656584480000|2022-06-30 10:21:20|559|558.7|559|558.5|559.1|558.8|558.9|558.5|1011
1656584490000|2022-06-30 10:21:30||558.6||558.6||558.6||558.6|0
1656584500000|2022-06-30 10:21:40|558.9|558.5|558.9|558.5|558.9|558.5|558.9|558.5|0
1656584520000|2022-06-30 10:22:00||558.4||558.4||558.4||558.4|0
1656584530000|2022-06-30 10:22:10|558.8||558.6||558.8||558.6||0
1656584550000|2022-06-30 10:22:30|558.5|558.3|558.5|558.2|558.5|558.3|558.5|558.2|200
1656584560000|2022-06-30 10:22:40|558.4|558.3|558.5|558.1|558.5|558.3|558.4|558.1|400
1656584590000|2022-06-30 10:23:10|558.6|558.2|558.6|558.3|558.6|558.3|558.6|558.2|2000
1656584600000|2022-06-30 10:23:20|558.7|558.4|558.8|558.6|558.8|558.6|558.7|558.4|2322
1656584610000|2022-06-30 10:23:30|559|558.7|559.2|558.7|559.2|558.8|559|558.7|1723
1656584620000|2022-06-30 10:23:40|559.1|558.8|559.1|558.8|559.1|558.8|559.1|558.8|0
1656584630000|2022-06-30 10:23:50|559|558.7|559.1|558.8|559.1|558.8|559|558.7|300
1656584640000|2022-06-30 10:24:00|559|558.7|558.8|558.6|559|558.7|558.8|558.6|1929
1656584700000|2022-06-30 10:25:00||558.7||558.6||558.7||558.6|0
1656584710000|2022-06-30 10:25:10|558.7|558.5|558.6|558.2|558.7|558.5|558.6|558.2|300
1656584720000|2022-06-30 10:25:20|558.5|558.1|558.3|558.1|558.5|558.2|558.3|558.1|2306
1656584730000|2022-06-30 10:25:30|558.4|558.2|558.3|558.1|558.4|558.2|558.3|558.1|1000
1656584740000|2022-06-30 10:25:40|558.4|558.2|558.6|558.3|558.6|558.4|558.4|558.2|1592
1656584750000|2022-06-30 10:25:50|558.5|558.2|558.5|558.1|558.5|558.2|558.5|558.1|0
1656584770000|2022-06-30 10:26:10|558.6|558.2|559.3|558.8|559.3|558.8|558.6|558.2|2719
1656584780000|2022-06-30 10:26:20|559.4|558.9|559.4|559|559.5|559|559.4|558.9|720
1656584790000|2022-06-30 10:26:30|559.3|558.9|559.4|559|559.4|559|559.3|558.8|0
1656584800000|2022-06-30 10:26:40|559.5||559.5||559.5||559.5||0
1656584810000|2022-06-30 10:26:50|559.4||559.3||559.4||559.3||0
1656584820000|2022-06-30 10:27:00|559.4|558.9|559.2|558.9|559.4|558.9|559.2|558.9|0
1656584840000|2022-06-30 10:27:20||558.8||558.8||558.8||558.8|0
1656584850000|2022-06-30 10:27:30|559.1|558.7|559|558.6|559.1|558.7|559|558.6|0
1656584860000|2022-06-30 10:27:40|558.9|558.5|558.8|558.6|558.9|558.6|558.7|558.2|6934
1656584870000|2022-06-30 10:27:50|558.9|558.3|558.3|558.1|558.9|558.3|558.3|558.1|2809
1656584880000|2022-06-30 10:28:00|558.5|558.2|558.3|558.1|558.5|558.2|558.3|558.1|2362
1656584910000|2022-06-30 10:28:30|558.2||558.3||558.3||558.2||616
1656584920000|2022-06-30 10:28:40|||||||||300
1656584940000|2022-06-30 10:29:00|558.2||558.2||558.2||558.2||30
1656584980000|2022-06-30 10:29:40|558.3|558.2|558.4|558.1|558.5|558.3|558.3|558.1|2634
1656585000000|2022-06-30 10:30:00|558.3|558|558.1|557.7|558.3|558|558.1|557.7|4664
1656585020000|2022-06-30 10:30:20||558||557.7||558||557.7|550
1656585040000|2022-06-30 10:30:40|558|557.6|558.1|557.7|558.1|557.7|558|557.6|0
1656585050000|2022-06-30 10:30:50|558.3|557.8|558.4|558|558.4|558.2|558.2|557.7|7950
1656585060000|2022-06-30 10:31:00|558.5|558.1|558.7|558.2|558.8|558.3|558.5|558.1|2976
1656585070000|2022-06-30 10:31:10|558.6|558.1|558.6|558.1|558.6|558.1|558.6|558.1|0
1656585080000|2022-06-30 10:31:20|558.7|558.2|559.1|558.7|559.3|558.8|558.7|558.2|2277
1656585090000|2022-06-30 10:31:30|559.2|558.8|559.2|558.7|559.3|558.8|559.2|558.7|1000
1656585100000|2022-06-30 10:31:40|559.1|558.5|558.7|558.2|559.1|558.7|558.7|558.2|533
1656585110000|2022-06-30 10:31:50||558.3||558.4||558.4||558.3|0
1656585140000|2022-06-30 10:32:20|558.9|558.5|559.1|558.7|559.2|558.8|558.7|558.5|2475
1656585160000|2022-06-30 10:32:40|559||559||559||559||0
1656585170000|2022-06-30 10:32:50||558.8||558.8||558.8||558.7|0
1656585190000|2022-06-30 10:33:10|559.2|558.9|559.3|558.9|559.4|559|559.2|558.8|165
1656585230000|2022-06-30 10:33:50||559||559.1||559.1||559|0
1656585240000|2022-06-30 10:34:00|559.2|559|559.3|558.8|559.3|559|559.1|558.7|1729
1656585270000|2022-06-30 10:34:30||558.9||559||559||558.9|0
1656585280000|2022-06-30 10:34:40|559.2|558.9|558.9|558.7|559.2|558.9|558.9|558.7|1449
1656585290000|2022-06-30 10:34:50|559|558.6|559|558.5|559|558.6|559|558.5|0
1656585300000|2022-06-30 10:35:00|558.9||558.9||558.9||558.9||0
1656585320000|2022-06-30 10:35:20|559|558.6|559.3|558.9|559.3|558.9|559|558.6|1199
1656585330000|2022-06-30 10:35:30|559.2|558.7|558.9|558.6|559.2|558.7|558.5|558.2|1054
1656585340000|2022-06-30 10:35:40|558.8|558.7|559.2|558.7|559.2|558.8|558.8|558.6|777
1656585360000|2022-06-30 10:36:00|559.1|558.8|559.3|558.9|559.3|559|559|558.7|2200
1656585370000|2022-06-30 10:36:10|559.2||559.3||559.3||559.2||100
1656585380000|2022-06-30 10:36:20|559.2|558.8|559|558.7|559.2|558.8|559|558.7|446
1656585390000|2022-06-30 10:36:30|558.9|558.4|558.8|558.3|558.9|558.4|558.8|558.3|1
1656585400000|2022-06-30 10:36:40|559.1|558.4|558.7|558.4|559.1|558.6|558.7|558.3|7780
1656585430000|2022-06-30 10:37:10|558.6|558.5|558.9|558.4|558.9|558.5|558.5|558.4|1601
1656585440000|2022-06-30 10:37:20||558.5||558.4||558.5||558.4|100
1656585450000|2022-06-30 10:37:30|558.8||558.8||558.8||558.8||0
1656585480000|2022-06-30 10:38:00|558.7|558.2|558.4|558|558.7|558.2|558.4|558|2689
1656585520000|2022-06-30 10:38:40|558.3|558.1|558.8|558.3|558.8|558.4|558.3|558.1|2336
1656585530000|2022-06-30 10:38:50|558.7||558.7||558.7||558.7||0
1656585540000|2022-06-30 10:39:00|558.8|558.7|558.9|558.5|558.9|558.7|558.8|558.5|540
1656585570000|2022-06-30 10:39:30|558.8|558.4|558.7|558.2|558.8|558.4|558.7|558.2|1545
1656585590000|2022-06-30 10:39:50|558.8|558.3|559.1|558.8|559.2|558.8|558.8|558.3|898
1656585600000|2022-06-30 10:40:00|559.2||559.2||559.2||559.2||0
1656585610000|2022-06-30 10:40:10|559.1|558.9|559.2|558.8|559.2|558.9|559.1|558.8|10
1656585620000|2022-06-30 10:40:20||558.7||558.7||558.7||558.7|0
1656585630000|2022-06-30 10:40:30||558.6||558.6||558.6||558.6|0
1656585650000|2022-06-30 10:40:50|559.1||559.1||559.1||559.1||0
1656585660000|2022-06-30 10:41:00||558.7||558.8||558.8||558.7|0
1656585670000|2022-06-30 10:41:10|559.2|558.9|558.7|558.4|559.2|558.9|558.7|558.3|2215
1656585680000|2022-06-30 10:41:20|558.8|558.5|558.8|558.5|558.8|558.6|558.8|558.5|1001
1656585690000|2022-06-30 10:41:30||558.4||558.4||558.4||558.4|0
1656585720000|2022-06-30 10:42:00|558.7|558.3|558.8|558.4|558.8|558.6|558.6|558.3|1209
1656585730000|2022-06-30 10:42:10||558.5||558.6||558.6||558.5|0
1656585740000|2022-06-30 10:42:20|558.9|558.7|559.7|559.1|559.7|559.1|558.9|558.7|7742
1656585750000|2022-06-30 10:42:30|559.8|559.2|559.9|559.6|560|559.6|559.8|559.2|0
1656585760000|2022-06-30 10:42:40|560||560.2||560.2||560||0
1656585770000|2022-06-30 10:42:50|560.1|559.7|559.9|559.2|560.1|559.7|559.9|559.2|408
1656585780000|2022-06-30 10:43:00|559.8|559.5|559.6|559.2|559.8|559.5|559.6|559.2|167
1656585790000|2022-06-30 10:43:10|559.7|559.3|559.9|559.4|560.1|559.5|559.7|559.3|747
1656585800000|2022-06-30 10:43:20|560.1||560||560.1||560||0
1656585810000|2022-06-30 10:43:30|560.2|559.5|560.1|559.6|560.3|559.8|560.1|559.5|282
1656585820000|2022-06-30 10:43:40|560|559.8|560.1|559.6|560.1|559.8|560|559.5|147
1656585830000|2022-06-30 10:43:50|560|559.7|560.3|559.9|560.4|559.9|559.8|559.7|5848
1656585840000|2022-06-30 10:44:00|560.2|560|560.7|560.2|560.9|560.4|560.2|559.9|10000
1656585850000|2022-06-30 10:44:10|560.6|560.3|560.3|559.9|560.6|560.3|560.3|559.9|17
1656585860000|2022-06-30 10:44:20|560.4|560|560.7|560.4|561|560.5|560.4|560|2485
1656585890000|2022-06-30 10:44:50|560.9|560.5|561.3|560.7|561.4|560.7|560.7|560.4|1120
1656585900000|2022-06-30 10:45:00|561.2||561.2||561.2||561.2||0
1656585920000|2022-06-30 10:45:20||560.8||560.8||560.8||560.8|0
1656585930000|2022-06-30 10:45:30|561.1|560.7|561|560.7|561.1|560.7|561|560.7|2273
1656585940000|2022-06-30 10:45:40|560.9|560.4|560.8|560.4|560.9|560.4|560.8|560.4|868
1656585950000|2022-06-30 10:45:50|560.7|560.5|560.7|560.4|560.8|560.5|560.7|560.4|20
1656585970000|2022-06-30 10:46:10|560.6|560.2|560.5|560.2|560.6|560.3|560.5|560.2|7857
1656586010000|2022-06-30 10:46:50|560.4||560.4||560.4||560.4||0
1656586030000|2022-06-30 10:47:10|560.5|560.3|560.7|560.2|560.8|560.4|560.5|560.2|2833
1656586050000|2022-06-30 10:47:30|560.6|560|560.4|560.2|560.6|560.2|560.4|559.8|2170
1656586060000|2022-06-30 10:47:40|560.5|560.1|560.4|559.8|560.6|560.1|560.4|559.8|1039
1656586070000|2022-06-30 10:47:50|560.3|559.7|560.1|559.6|560.3|559.7|560.1|559.6|0
1656586080000|2022-06-30 10:48:00|560|559.4|559.8|559.2|560|559.4|559.8|559.2|2061
1656586090000|2022-06-30 10:48:10|559.7|559.1|559.6|559|559.7|559.1|559.6|559|0
1656586130000|2022-06-30 10:48:50||559.1||559||559.1||559|500
1656586150000|2022-06-30 10:49:10|559.5|558.9|559.2|558.8|559.5|558.9|559.2|558.8|2864
1656586180000|2022-06-30 10:49:40|559.3|558.9|559.3|559|559.3|559|559.3|558.9|629
1656586200000|2022-06-30 10:50:00||559.1||559.1||559.1||559.1|0
1656586230000|2022-06-30 10:50:30|559.2|558.9|559.2|558.7|559.2|558.9|559.1|558.6|1121
1656586240000|2022-06-30 10:50:40|559.3|558.8|559.3|558.9|559.4|559.2|559.3|558.8|2018
1656586250000|2022-06-30 10:50:50|558.7|558.8|559.1|558.6|559.3|558.9|558.7|558.6|5000
1656586260000|2022-06-30 10:51:00|559|558.7|559.2|559|559.2|559|559|558.7|1479
1656586270000|2022-06-30 10:51:10|559.4|559.1|559.8|559.2|559.9|559.5|559.4|559.1|1876
1656586280000|2022-06-30 10:51:20||559.3||559.4||559.4||559.3|0
1656586290000|2022-06-30 10:51:30|559.9|559.5|559.9|559.4|560|559.6|559.9|559.4|724
1656586300000|2022-06-30 10:51:40|559.8|559.5|559.9|559.4|560|559.5|559.8|559.4|0
1656586320000|2022-06-30 10:52:00|559.8|559.3|559|558.6|559.8|559.3|559|558.5|720
1656586330000|2022-06-30 10:52:10|559.1|558.7|559.1|558.6|559.1|558.9|559.1|558.6|2848
1656586340000|2022-06-30 10:52:20|559|558.5|559.1|558.7|559.1|558.7|559|558.4|1299
1656586350000|2022-06-30 10:52:30||558.6||558.6||558.6||558.6|0
1656586370000|2022-06-30 10:52:50|559.2|558.7|559.4|558.9|559.4|558.9|559.2|558.6|1989
1656586380000|2022-06-30 10:53:00|559.3|558.8|559.4|558.9|559.4|558.9|559.2|558.7|374
1656586390000|2022-06-30 10:53:10|559.2|558.8|559.2|558.9|559.2|558.9|559.1|558.6|222
1656586430000|2022-06-30 10:53:50|559.3|559|559.3|558.9|559.3|559|559.3|558.9|429
1656586440000|2022-06-30 10:54:00|559.2|558.8|559.3|559|559.3|559|559.2|558.8|132
1656586470000|2022-06-30 10:54:30|559.2|558.8|559.2|558.7|559.2|558.8|559.2|558.7|73
1656586490000|2022-06-30 10:54:50|559.1|558.9|559.2|558.9|559.2|558.9|559.1|558.7|184
1656586500000|2022-06-30 10:55:00|559.1|558.7|559.1|558.7|559.1|558.9|559.1|558.7|272
1656586540000|2022-06-30 10:55:40|559.2|558.8|559.2|559|559.4|559.1|559.2|558.8|2737
1656586550000|2022-06-30 10:55:50|559.4|559.1|559.7|559.2|559.7|559.3|559.4|559.1|827
1656586560000|2022-06-30 10:56:00|559.6|559.3|559.6|559.1|559.6|559.3|559.6|559.1|1370
1656586570000|2022-06-30 10:56:10|559.7|559.2|559.6|559.1|559.8|559.2|559.6|559.1|0
1656586580000|2022-06-30 10:56:20|559.8|559.2|559.7|559.5|559.8|559.5|559.7|559.2|1241
1656586590000|2022-06-30 10:56:30|559.6|559.4|559.7|559.3|559.7|559.4|559.6|559.3|383
1656586610000|2022-06-30 10:56:50|559.9|559.4|559.8|559.3|560|559.5|559.8|559.3|0
1656586620000|2022-06-30 10:57:00||559.5||559.5||559.5||559.5|0
1656586630000|2022-06-30 10:57:10||559.3||559.3||559.4||559.3|300
1656586660000|2022-06-30 10:57:40||559.4||559.4||559.6||559.4|0
1656586670000|2022-06-30 10:57:50|559.7|559.5|559.8|559.5|559.8|559.6|559.7|559.3|0
1656586680000|2022-06-30 10:58:00|559.9|559.6|559.9|559.5|560.1|559.7|559.9|559.5|1039
1656586700000|2022-06-30 10:58:20||559.4||559.6||559.6||559.4|0
1656586710000|2022-06-30 10:58:30|559.8|559.4|559.7|559.4|559.8|559.4|559.7|559.4|349
1656586730000|2022-06-30 10:58:50|559.6||559.6||559.6||559.6||0
1656586740000|2022-06-30 10:59:00|559.5|559.3|559.3|559|559.5|559.3|559.3|559|1268
1656586750000|2022-06-30 10:59:10||559.1||559||559.1||559|900
1656586760000|2022-06-30 10:59:20|559.2|558.8|559|558.6|559.2|558.8|559|558.6|891
1656586770000|2022-06-30 10:59:30||558.7||558.7||558.7||558.7|0
1656586780000|2022-06-30 10:59:40|559.1|558.8|559.5|559.2|559.7|559.3|559.1|558.8|1930
1656586790000|2022-06-30 10:59:50|559.6|559.1|560.1|559.7|560.1|559.8|559.6|559|7897
1656586800000|2022-06-30 11:00:00|560.3|559.8|560.1|559.8|560.4|560|560.1|559.8|1097
1656586930000|2022-06-30 11:02:10|561|560.6|560.9|560.6|561|560.6|560.7|560.2|17905
1656586940000|2022-06-30 11:02:20|560.8|560.2|560|559.6|560.8|560.2|560|559.6|3684
1656586950000|2022-06-30 11:02:30|559.9||560||560||559.8||11056
1656586970000|2022-06-30 11:02:50|559.9||560||560||559.9||0
1656586980000|2022-06-30 11:03:00|559.9|559.7|559.9|559.6|560.3|559.8|559.8|559.6|18121
1656587000000|2022-06-30 11:03:20|560.1|559.7|560.1|559.6|560.1|559.7|559.9|559.6|1230
1656587020000|2022-06-30 11:03:40|560||560||560||560||0
1656587030000|2022-06-30 11:03:50|559.9||559.8||559.9||559.8||9330
1656587040000|2022-06-30 11:04:00|559.7|559.5|558.7|558.2|559.7|559.5|558.7|558.1|8298
1656587050000|2022-06-30 11:04:10|558.9|558.3|558.9|558.4|558.9|558.6|558.9|558.3|4696
1656587080000|2022-06-30 11:04:40||558.6||558.6||558.6||558.6|0
1656587100000|2022-06-30 11:05:00|559|558.7|559.4|558.9|559.6|559|559|558.7|2764
1656587110000|2022-06-30 11:05:10||559||559||559.1||559|0
1656587130000|2022-06-30 11:05:30|559.5|559.1|559.5|559.2|559.5|559.2|559.5|559.1|900
1656587150000|2022-06-30 11:05:50|559.8|559.3|559.7|559.2|559.8|559.4|559.6|559|5893
1656587170000|2022-06-30 11:06:10|559.8|559.3|560|559.5|560|559.5|559.7|559.3|445
1656587190000|2022-06-30 11:06:30|559.9|559.4|559.8|559.5|559.9|559.7|559.8|559.4|230
1656587200000|2022-06-30 11:06:40||559.6||559.5||559.6||559.5|124
1656587210000|2022-06-30 11:06:50|559.7|559.4|559.5|559|559.7|559.4|559.5|559|418
1656587220000|2022-06-30 11:07:00|559.4|558.8|559.2|558.8|559.4|558.8|558.9|558.8|851
1656587240000|2022-06-30 11:07:20|559.1||559||559.1||558.9||509
1656587250000|2022-06-30 11:07:30|558.9|558.4|558.4|558.2|559|558.4|558.1|558|3728
1656587260000|2022-06-30 11:07:40|558.9|558.3|559.2|558.7|559.3|558.7|558.6|558.2|14224
1656587270000|2022-06-30 11:07:50||558.8||558.8||558.8||558.8|0
1656587280000|2022-06-30 11:08:00||559||559||559||559|0
1656587310000|2022-06-30 11:08:30|559.1|558.8|559|558.5|559.1|558.8|559|558.5|1083
1656587320000|2022-06-30 11:08:40|559.3|559.2|559.1|558.7|559.4|559.2|559|558.6|10270
1656587330000|2022-06-30 11:08:50||558.8||558.7||558.8||558.7|400
1656587370000|2022-06-30 11:09:30|559.7|558.8|559|558.7|559.7|559|559|558.5|10935
1656587380000|2022-06-30 11:09:40|||||||||100
1656587390000|2022-06-30 11:09:50|558.9|558.5|558.8|558.5|558.9|558.7|558.8|558.5|179
1656587400000|2022-06-30 11:10:00|558.9|558.6|559.2|558.8|559.3|558.8|558.8|558.5|949
1656587410000|2022-06-30 11:10:10||558.7||558.7||558.7||558.7|0
1656587420000|2022-06-30 11:10:20|||||||||150
1656587430000|2022-06-30 11:10:30|559.3|558.8|559.3|558.8|559.3|558.9|559.3|558.8|1950
1656587440000|2022-06-30 11:10:40|559.2|558.7|558.9|558.5|559.2|558.7|558.9|558.5|440
1656587450000|2022-06-30 11:10:50|558.8||558.8||558.8||558.7||448
1656587470000|2022-06-30 11:11:10|558.9|558.3|558.7|558.2|559|558.5|558.7|558.2|2024
1656587490000|2022-06-30 11:11:30|558.8|558.3|558.8|558.5|558.8|558.5|558.8|558.3|1175
1656587500000|2022-06-30 11:11:40||558.4||558.5||558.5||558.4|0
1656587520000|2022-06-30 11:12:00|558.7|558.4|558.7|558.3|558.7|558.4|558.7|558.3|0
1656587530000|2022-06-30 11:12:10|558.8|558.7|558.8|558.7|558.8|558.7|558.8|558.7|3561
1656587540000|2022-06-30 11:12:20|559.1|558.8|559.2|558.8|559.2|558.8|559.1|558.8|2539
1656587550000|2022-06-30 11:12:30||558.7||558.7||558.7||558.7|0
1656587560000|2022-06-30 11:12:40|559.3|558.8|559.3|558.8|559.3|558.9|559.3|558.8|0
1656587590000|2022-06-30 11:13:10|559.4|558.9|560|559.5|560|559.5|559.4|558.9|563
1656587600000|2022-06-30 11:13:20|559.9||559.9||559.9||559.9||0
1656587620000|2022-06-30 11:13:40|559.8|559.4|559.7|559.4|559.8|559.5|559.7|559.4|557
1656587640000|2022-06-30 11:14:00|559.6|559.3|559.2|558.9|559.6|559.3|559.2|558.7|842
1656587650000|2022-06-30 11:14:10|||||||||33
1656587670000|2022-06-30 11:14:30|||||||||200
1656587680000|2022-06-30 11:14:40|559.3|559|559.3|559|559.3|559|559.2|558.9|2347
1656587700000|2022-06-30 11:15:00|559.2|558.9|559.2|558.7|559.2|558.9|559.2|558.7|1065
1656587730000|2022-06-30 11:15:30|559.1||559.2||559.2||559.1||0
1656587760000|2022-06-30 11:16:00|559.1||559.1||559.2||559.1||1000
1656587770000|2022-06-30 11:16:10||558.8||558.8||558.9||558.8|0
1656587780000|2022-06-30 11:16:20|||||||||500
1656587790000|2022-06-30 11:16:30||558.9||558.9||558.9||558.9|0
1656587810000|2022-06-30 11:16:50|559|558.7|559|558.7|559.1|558.9|559|558.7|1447
1656587870000|2022-06-30 11:17:50|558.9||558.9||558.9||558.9||0
1656587880000|2022-06-30 11:18:00|558.8|558.5|558.8|558.5|558.9|558.6|558.6|558.3|11496
1656587890000|2022-06-30 11:18:10|558.9|558.8|559.1|558.8|559.6|559.2|558.9|558.8|7553
1656587900000|2022-06-30 11:18:20|559||559.1||559.1||559||0
1656587910000|2022-06-30 11:18:30|559||559||559||558.9||1880
1656587920000|2022-06-30 11:18:40|558.9|558.6|558.8|558.4|558.9|558.8|558.8|558.4|1577
1656587930000|2022-06-30 11:18:50|558.9|558.5|558.8|558.6|558.9|558.6|558.8|558.5|1051
1656587940000|2022-06-30 11:19:00|558.7|558.4|558.9|558.6|558.9|558.6|558.7|558.4|397
1656587970000|2022-06-30 11:19:30|558.8|558.7|558.8|558.6|558.8|558.7|558.8|558.6|0
1656587980000|2022-06-30 11:19:40||558.4||558.6||558.6||558.4|448
1656588010000|2022-06-30 11:20:10|558.9|558.7|559.2|558.8|559.4|558.9|558.9|558.7|2272
1656588020000|2022-06-30 11:20:20|559.4|558.9|559.4|559.2|559.4|559.2|559.4|558.9|644
1656588040000|2022-06-30 11:20:40|559.6|559.3|559.6|559.2|559.8|559.4|559.6|559.2|768
1656588060000|2022-06-30 11:21:00|559.5|559.1|559.3|559|559.5|559.2|559.3|558.9|226
1656588070000|2022-06-30 11:21:10|559.2|559.1|559.2|559|559.2|559.1|559.2|559|113
1656588120000|2022-06-30 11:22:00|559.1|558.8|559|558.5|559.1|558.8|559|558.4|407
1656588130000|2022-06-30 11:22:10|558.9|558.4|558.8|558.4|559|558.4|558.8|558.4|0
1656588140000|2022-06-30 11:22:20|559|558.5|559|558.5|559|558.6|559|558.5|287
1656588160000|2022-06-30 11:22:40|558.9|558.6|558.8|558.4|558.9|558.6|558.8|558.4|1000
1656588170000|2022-06-30 11:22:50|558.7||558.7||558.7||558.7||0
1656588180000|2022-06-30 11:23:00|558.9|558.5|558.7|558.4|558.9|558.5|558.7|558.4|500
1656588200000|2022-06-30 11:23:20|558.8|558.7|558.9|558.7|559.1|558.7|558.8|558.7|5
1656588210000|2022-06-30 11:23:30|558.8|558.5|558.8|558.4|558.9|558.5|558.8|558.4|14995
1656588220000|2022-06-30 11:23:40|558.7||558.8||558.8||558.7||0
1656588240000|2022-06-30 11:24:00|558.7|558.3|558.6|558|558.7|558.3|558.6|558|403
1656588250000|2022-06-30 11:24:10|558.5|558.1|558.5|558.1|558.5|558.1|558.5|558.1|0
1656588270000|2022-06-30 11:24:30||558.2||558||558.2||558|0
1656588280000|2022-06-30 11:24:40|558.6|558.1|558.7|558.4|558.8|558.5|558.6|558.1|3050
1656588300000|2022-06-30 11:25:00||558.5||558.3||558.5||558.3|200
1656588320000|2022-06-30 11:25:20|558.6|558.2|558.8|558.3|558.8|558.3|558.6|558.2|0
1656588360000|2022-06-30 11:26:00|558.7|558.4|558.7|558.2|558.7|558.6|558.7|558.2|0
1656588370000|2022-06-30 11:26:10|558.6|558.1|558.4|558|558.6|558.2|558.4|558|181
1656588380000|2022-06-30 11:26:20||558.1||558.1||558.1||558.1|0
1656588390000|2022-06-30 11:26:30|558.6|558.2|558.5|558.2|558.6|558.3|558.5|558.1|388
1656588400000|2022-06-30 11:26:40||558.1||558.1||558.1||558.1|0
1656588410000|2022-06-30 11:26:50||558.2||558.2||558.4||558.1|178
1656588420000|2022-06-30 11:27:00||558.3||558.3||558.3||558.3|0
1656588430000|2022-06-30 11:27:10||558.2||558.3||558.4||558.2|0
1656588440000|2022-06-30 11:27:20|558.6|558.4|558.8|558.5|558.8|558.6|558.6|558.4|755
1656588450000|2022-06-30 11:27:30|558.7|558.6|558.7|558.3|558.7|558.6|558.7|558.3|179
1656588470000|2022-06-30 11:27:50|558.8|558.4|558.8|558.5|558.8|558.5|558.8|558.4|252
1656588480000|2022-06-30 11:28:00|559|558.6|559.1|558.6|559.1|558.6|559|558.6|93
1656588490000|2022-06-30 11:28:10||558.7||558.6||558.7||558.6|582
1656588510000|2022-06-30 11:28:30|559|558.7|558.9|558.6|559|558.7|558.9|558.6|800
1656588540000|2022-06-30 11:29:00|559|558.7|558.9|558.7|559.1|558.7|558.9|558.7|85
1656588550000|2022-06-30 11:29:10|559.1|558.8|559.4|559|559.4|559|559.1|558.8|773
1656588560000|2022-06-30 11:29:20||559.1||558.9||559.1||558.9|596
1656588570000|2022-06-30 11:29:30||558.8||558.8||558.8||558.8|0
1656588590000|2022-06-30 11:29:50|559.6|558.9|559.9|559.3|559.9|559.3|559.6|558.9|0
1656588600000|2022-06-30 11:30:00|559.8||559.8||559.8||559.8||0
1656588610000|2022-06-30 11:30:10|559.7|559.2|559.6|559.2|559.7|559.2|559.6|559.1|0
1656588630000|2022-06-30 11:30:30|559.7|559.3|559.7|559.3|559.8|559.4|559.7|559.3|600
1656588640000|2022-06-30 11:30:40||559.2||559.2||559.2||559.2|0
1656588660000|2022-06-30 11:31:00|559.6|559.3|559.6|559.1|559.6|559.4|559.5|559.1|521
1656588680000|2022-06-30 11:31:20|559.5|559|559.3|558.8|559.5|559|559.3|558.8|0
1656588690000|2022-06-30 11:31:30|559.2|559|559.1|558.7|559.2|559|559.1|558.7|200
1656588700000|2022-06-30 11:31:40|559|558.3|558|557.8|559|558.3|557.9|557.8|55434
1656588710000|2022-06-30 11:31:50|557.9|557.6|558.3|557.7|558.4|558|557.7|557.5|9315
1656588740000|2022-06-30 11:32:20|558.2|557.6|557.5|557|558.2|557.7|557.5|557|2468
1656588750000|2022-06-30 11:32:30||557.1||557.1||557.1||557.1|0
1656588760000|2022-06-30 11:32:40|557.6|557.2|557.8|557.2|557.8|557.5|557.5|557.1|2000
1656588770000|2022-06-30 11:32:50|557.6|557.1|557.6|557.2|557.6|557.2|557.6|557.1|0
1656588790000|2022-06-30 11:33:10|557.5||557.6||557.6||557.5||0
1656588810000|2022-06-30 11:33:30|557.5||557.6||557.6||557.5||0
1656588820000|2022-06-30 11:33:40|557.5|557.1|557.2|556.6|557.5|557.2|557.2|556.6|1178
1656588830000|2022-06-30 11:33:50||556.7||556.7||556.7||556.7|0
1656588840000|2022-06-30 11:34:00|557.3|556.8|557.2|556.7|557.4|556.9|557.2|556.6|5202
1656588850000|2022-06-30 11:34:10|557.1|556.6|557.1|556.6|557.1|556.6|557.1|556.6|0
1656588860000|2022-06-30 11:34:20|557|556.7|557.3|556.8|557.3|556.8|556.9|556.6|961
1656588870000|2022-06-30 11:34:30|557.1|556.7|557.1|556.6|557.1|556.7|557.1|556.6|0
1656588880000|2022-06-30 11:34:40|556.7||557.1||557.1||556.7||1720
1656588890000|2022-06-30 11:34:50||556.7||556.7||556.7||556.7|0
1656588910000|2022-06-30 11:35:10|556.7|556.6|556.4|556|556.7|556.6|556.4|556|32426
1656588920000|2022-06-30 11:35:20|556.5|556.1|556.7|556.2|556.7|556.3|556.3|556.1|6250
1656588930000|2022-06-30 11:35:30|556.4|556.3|556.4|556.2|556.4|556.3|556.3|556|4049
1656588940000|2022-06-30 11:35:40|556.3|556|556.4|556|556.4|556|556.3|556|34
1656588950000|2022-06-30 11:35:50|556.3||556.3||556.3||556.3||0
1656588960000|2022-06-30 11:36:00|556.2|555.7|555.7|555.3|556.2|555.7|555.7|555.3|1000
1656588970000|2022-06-30 11:36:10|555.6|555.2|555.6|555.1|555.6|555.2|555.6|555.1|0
1656588980000|2022-06-30 11:36:20|555.7|555.2|556.4|555.8|556.4|556|555.6|555.2|11635
1656588990000|2022-06-30 11:36:30|556.3||556.1||556.3||556.1||0
1656589000000|2022-06-30 11:36:40|||||||||15
1656589010000|2022-06-30 11:36:50|556||556.1||556.1||556||0
1656589020000|2022-06-30 11:37:00|555.7|555.6|556|555.8|556.1|555.8|555.7|555.6|1450
1656589030000|2022-06-30 11:37:10|555.9|555.5|555.9|555.3|555.9|555.8|555.9|555.3|267
1656589040000|2022-06-30 11:37:20|555.8|555.2|555.6|555.3|555.8|555.3|555.5|555|0
1656589070000|2022-06-30 11:37:50|555.3|555.1|555.2|555|555.3|555.2|555.2|555|10229
1656589090000|2022-06-30 11:38:10|555.1|554.8|555.1|554.6|555.3|555|554.9|554.3|19225
1656589100000|2022-06-30 11:38:20||554.7||554.7||554.8||554.7|0
1656589120000|2022-06-30 11:38:40||554.8||554.7||554.8||554.7|0
1656589140000|2022-06-30 11:39:00|555||554.9||555||554.9||0
1656589150000|2022-06-30 11:39:10|554.8|554.6|554.7|554.5|554.8|554.7|554.6|554.3|2449
1656589160000|2022-06-30 11:39:20||554.4||554.2||554.4||554.1|0
1656589170000|2022-06-30 11:39:30|554.3|554.1|554.7|554.2|554.7|554.3|554.3|554.1|1860
1656589180000|2022-06-30 11:39:40|554.6|554.1|554.6|554.1|554.6|554.1|554.6|554.1|0
1656589190000|2022-06-30 11:39:50|554.5|554.2|554.5|554.1|554.5|554.2|554.5|554.1|0
1656589200000|2022-06-30 11:40:00|554.4||554.3||554.4||554.3||0
1656589210000|2022-06-30 11:40:10|554.2|554|554.3|554.1|554.3|554.1|554.2|554|1251
1656589230000|2022-06-30 11:40:30|554.4|554.2|554.6|554.1|554.6|554.4|554.3|554.1|5516
1656589260000|2022-06-30 11:41:00|554.5||554.5||554.5||554.5||0
1656589270000|2022-06-30 11:41:10||554.2||554.2||554.2||554.2|500
1656589280000|2022-06-30 11:41:20||554.1||554.1||554.1||554.1|0
1656589300000|2022-06-30 11:41:40|554.8|554.2|554.7|554.6|555|554.6|554.6|554.2|6513
1656589310000|2022-06-30 11:41:50|555|554.7|555|554.6|555|554.7|555|554.6|1856
1656589330000|2022-06-30 11:42:10||554.7||554.7||554.8||554.7|200
1656589340000|2022-06-30 11:42:20|554.9|554.6|554.8|554.6|554.9|554.6|554.8|554.6|397
1656589350000|2022-06-30 11:42:30|554.7||554.7||554.7||554.7||0
1656589370000|2022-06-30 11:42:50|554.6|554.4|554.6|554.1|554.6|554.4|554.5|554.1|14
1656589380000|2022-06-30 11:43:00|554.5|554.2|554.4|554.2|554.6|554.3|554.3|554.1|2559
1656589400000|2022-06-30 11:43:20|554.6|554.3|554.5|554.2|554.6|554.3|554.4|554.2|2400
1656589410000|2022-06-30 11:43:30|554.6|554.3|554.6|554.5|555.2|554.7|554.6|554.3|5982
1656589420000|2022-06-30 11:43:40|554.8|554.6|554.9|554.5|555|554.8|554.8|554.5|1555
1656589430000|2022-06-30 11:43:50|555|554.6|555|554.6|555|554.6|555|554.6|0
1656589440000|2022-06-30 11:44:00|554.9|554.5|554.8|554.6|554.9|554.6|554.7|554.3|4158
1656589450000|2022-06-30 11:44:10|554.9|554.7|555.1|554.6|555.2|555|554.9|554.6|3795
1656589460000|2022-06-30 11:44:20|555.2|554.7|554.9|554.6|555.2|554.8|554.9|554.6|3378
1656589480000|2022-06-30 11:44:40|555.2|554.7|554.9|554.6|555.2|554.8|554.9|554.6|6693
1656589490000|2022-06-30 11:44:50|555.1|555|554.9|554.7|555.1|555|554.8|554.7|26503
1656589500000|2022-06-30 11:45:00|555.2|554.8|554.9|554.7|555.3|554.9|554.9|554.7|2451
1656589510000|2022-06-30 11:45:10|555|554.8|554.5|554.2|555.3|554.8|554.4|554.1|14341
1656589520000|2022-06-30 11:45:20||554.1||554.3||554.3||554.1|0
1656589530000|2022-06-30 11:45:30|554.4|554.2|554.4|554.3|554.5|554.3|554.4|554.2|180
1656589550000|2022-06-30 11:45:50|554.5||554.4||554.5||554.4||822
1656589560000|2022-06-30 11:46:00|554.3|554.1|554.5|554.3|554.5|554.3|554.3|554.1|2143
1656589590000|2022-06-30 11:46:30|554.4|554.1|554.3|554.2|554.4|554.2|554.2|554.1|621
1656589610000|2022-06-30 11:46:50|554.4|554.3|554.4|554.2|554.5|554.4|554.4|554.2|5020
1656589620000|2022-06-30 11:47:00|554.5|554.3|554.3|554.2|554.5|554.4|554.3|554.2|12745
1656589640000|2022-06-30 11:47:20|554.2|554.1|554.2|554.1|554.2|554.1|554.1|554|10246
1656589700000|2022-06-30 11:48:20|554.5|554.4|554.2|554.1|554.5|554.4|554.1|554|11676
1656589710000|2022-06-30 11:48:30|554.1|554|554.2|554.1|554.2|554.1|554.1|554|1558
1656589730000|2022-06-30 11:48:50|||||||||24
1656589740000|2022-06-30 11:49:00|||||||||138
1656589750000|2022-06-30 11:49:10|||||||||91
1656589760000|2022-06-30 11:49:20|554.3|554.2|554.5|554.1|554.5|554.3|554.2|554|12938
1656589770000|2022-06-30 11:49:30|554.4|554.2|554.3|554.1|554.4|554.2|554.2|554.1|2474
1656589790000|2022-06-30 11:49:50||554.2||554.2||554.2||554.2|0
1656589810000|2022-06-30 11:50:10|554.2|554.1|554.2|554.1|554.3|554.2|554.2|554.1|136
1656589820000|2022-06-30 11:50:20|554.3||554.3||554.3||554.3||874
1656589830000|2022-06-30 11:50:30|554.2|554|554.2|554.1|554.2|554.1|554.2|554|1426
1656589840000|2022-06-30 11:50:40|||||||||60
1656589870000|2022-06-30 11:51:10||554||554.1||554.1||554|2339
1656589880000|2022-06-30 11:51:20|||||||||1406
1656589890000|2022-06-30 11:51:30|554.1|554|554.2|554.1|554.2|554.1|554.1|554|2019
1656589910000|2022-06-30 11:51:50|554.1|554|554.2|554.1|554.2|554.1|554.1|554|1612
1656589920000|2022-06-30 11:52:00|554.4|554|554.2|554.1|554.4|554.3|554.2|554|8488
1656589930000|2022-06-30 11:52:10|554.1|554|554.2|554.1|554.2|554.1|554.1|554|1363
1656589940000|2022-06-30 11:52:20||554||554.1||554.1||554|933
1656589970000|2022-06-30 11:52:50||554||554.1||554.1||554|623
1656589980000|2022-06-30 11:53:00|554.5|554.2|554.2|554.1|554.5|554.3|554.2|554.1|18663
1656589990000|2022-06-30 11:53:10||554||554.1||554.1||554|1028
1656590000000|2022-06-30 11:53:20|||||||||1000
1656590010000|2022-06-30 11:53:30|555.1|555|554.5|554.3|555.3|555.1|554.4|554.1|64271
1656590020000|2022-06-30 11:53:40|555.1|555|555.4|555.2|555.6|555.3|555.1|555|35880
1656590030000|2022-06-30 11:53:50|555.3||555.5||555.5||555.3||257
1656590050000|2022-06-30 11:54:10|555.6|555.3|555.6|555.2|555.6|555.3|555.6|555.2|2000
1656590060000|2022-06-30 11:54:20|555.5||555.5||555.5||555.5||0
1656590080000|2022-06-30 11:54:40|555.4|555.1|555.3|555.2|555.4|555.2|555.3|555|2818
1656590090000|2022-06-30 11:54:50|555.2|555|555.1|555|555.2|555|555.1|555|109
1656590100000|2022-06-30 11:55:00|555|554.8|554.8|554.5|555|554.8|554.7|554.5|684
1656590120000|2022-06-30 11:55:20||554.4||554.4||554.4||554.4|0
1656590130000|2022-06-30 11:55:30|554.7||554.7||554.7||554.7||0
1656590150000|2022-06-30 11:55:50|554.6|554.3|554.5|554.3|554.6|554.3|554.5|554.3|0
1656590170000|2022-06-30 11:56:10|554.4|554.4|554.4|554.1|554.4|554.4|554.4|554.1|100
1656590180000|2022-06-30 11:56:20|554.3||554.3||554.3||554.3||375
1656590200000|2022-06-30 11:56:40|554.2||554.2||554.3||554.2||1992
1656590210000|2022-06-30 11:56:50|||||||||185
1656590240000|2022-06-30 11:57:20|554.1|554|554.2|554.1|554.2|554.1|554.1|554|17063
1656590250000|2022-06-30 11:57:30|||||||||1532
1656590260000|2022-06-30 11:57:40|554.3||554.2||554.3||554.2||4016
1656590270000|2022-06-30 11:57:50||554||554.1||554.1||554|635
1656590280000|2022-06-30 11:58:00|||||||||200
1656590300000|2022-06-30 11:58:20|554.3|554.2|554.2|554.1|554.3|554.2|554.2|554|6060
1656590320000|2022-06-30 11:58:40|||||||||500
1656590340000|2022-06-30 11:59:00|554.3|554.2|554.3|554.1|554.3|554.2|554.3|554.1|1649
1656590350000|2022-06-30 11:59:10|554.2||554.2||554.2||554.2||0
1656590380000|2022-06-30 11:59:40||554||554.1||554.1||554|630
1656590400000|2022-06-30 12:00:00||554||554.1||554.1||554|1561
1656590410000|2022-06-30 12:00:10||554||554||554||554|969
1656590420000|2022-06-30 12:00:20|554.1|553.8|553.7|553.2|554.1|553.8|553.7|553.2|139542
1656590430000|2022-06-30 12:00:30|553.6|553.1|553|552.8|553.6|553.2|552.8|552.6|12851
1656590440000|2022-06-30 12:00:40|553.2|552.7|553.9|553.6|553.9|553.6|553.1|552.7|11289
1656590450000|2022-06-30 12:00:50|553.8|553.5|553|552.8|553.9|553.6|552.9|552.7|7812
1656590460000|2022-06-30 12:01:00|553.3|553|553.5|553.2|553.8|553.2|553.3|553|3938
1656590470000|2022-06-30 12:01:10|553.8|553.3|553.8|553.5|553.8|553.6|553.7|553.3|5778
1656590480000|2022-06-30 12:01:20|553.7|553.4|553.8|553.4|553.8|553.4|553.6|553.2|2842
1656590500000|2022-06-30 12:01:40|553.7|553.5|554.1|553.6|554.3|554|553.7|553.5|5898
1656590510000|2022-06-30 12:01:50|554|553.5|554|553.8|554.1|553.8|554|553.5|1886
1656590520000|2022-06-30 12:02:00|553.9||553.9||554||553.9||4711
1656590530000|2022-06-30 12:02:10|554|553.9|553.8|553.4|554.1|554|553.7|553.2|5490
1656590540000|2022-06-30 12:02:20|553.7|553.3|554|553.6|554.1|553.7|553.7|553.3|7665
1656590550000|2022-06-30 12:02:30|553.8|553.5|554.1|553.8|554.1|553.9|553.8|553.5|1367
1656590560000|2022-06-30 12:02:40|554.2|553.9|554.7|554.2|554.7|554.2|554.2|553.9|2592
1656590580000|2022-06-30 12:03:00|554.6|554.3|555|554.6|555|554.6|554.6|554.3|983
1656590590000|2022-06-30 12:03:10|554.9|554.7|554.6|554.3|554.9|554.8|554.6|554.3|3837
1656590600000|2022-06-30 12:03:20|554.7|554.4|554.9|554.5|555|554.5|554.7|554.4|242
1656590610000|2022-06-30 12:03:30|555|554.6|555|554.6|555|554.6|555|554.6|0
1656590620000|2022-06-30 12:03:40|555.3|554.7|555|554.6|555.4|555.1|555|554.6|16182
1656590630000|2022-06-30 12:03:50|554.9|554.5|554.6|554.3|554.9|554.5|554.6|554.3|1643
1656590640000|2022-06-30 12:04:00|554.5|554.2|554.5|554|554.5|554.2|554.5|554|0
1656590670000|2022-06-30 12:04:30||554.1||554.1||554.1||554.1|0
1656590680000|2022-06-30 12:04:40||554.2||554.1||554.2||554.1|0
1656590690000|2022-06-30 12:04:50|554.6|554.2|554.8|554.5|554.8|554.6|554.6|554.2|3157
1656590720000|2022-06-30 12:05:20|554.7|554.4|554.7|554.4|554.7|554.4|554.6|554.3|945
1656590730000|2022-06-30 12:05:30|554.8|554.3|555.1|554.6|555.2|554.7|554.8|554.3|2792
1656590740000|2022-06-30 12:05:40||554.7||554.7||554.7||554.7|0
1656590750000|2022-06-30 12:05:50||554.6||554.7||554.7||554.6|0
1656590790000|2022-06-30 12:06:30||555||554.7||555||554.7|178
1656590800000|2022-06-30 12:06:40|555.2|555|555.1|554.7|555.3|555.1|555.1|554.7|5625
1656590810000|2022-06-30 12:06:50|555|554.6|554.6|554.4|555.1|554.6|554.4|554|4725
1656590820000|2022-06-30 12:07:00|554.5|554.5|554.5|554.1|554.8|554.5|554.5|554.1|3855
1656590850000|2022-06-30 12:07:30||554||554||554||554|0
1656590870000|2022-06-30 12:07:50||554.1||554.1||554.1||554.1|0
1656590890000|2022-06-30 12:08:10|554.6|554.2|554.5|554.1|554.8|554.5|554.5|554.1|3553
1656590920000|2022-06-30 12:08:40|554.4|554|553.8|553.4|554.4|554.1|553.8|553.3|7404
1656590930000|2022-06-30 12:08:50||553.5||553.5||553.6||553.5|200
1656590950000|2022-06-30 12:09:10|553.7|553.3|553.6|553.1|553.7|553.3|553.6|553.1|200
1656590960000|2022-06-30 12:09:20|553.5|553.2|553.3|553|553.6|553.4|553.3|553|3620
1656590970000|2022-06-30 12:09:30|553.2|552.9|553.3|552.9|553.3|552.9|553.2|552.9|1430
1656590990000|2022-06-30 12:09:50||553||553||553.1||553|0
1656591000000|2022-06-30 12:10:00|553.2|552.9|553.2|552.8|553.2|553|553.2|552.8|200
1656591010000|2022-06-30 12:10:10|553.3|552.9|553.2|552.8|553.5|553.1|553|552.8|3019
1656591020000|2022-06-30 12:10:20||552.9||552.9||552.9||552.7|0
1656591030000|2022-06-30 12:10:30|553.3|552.8|553.6|553.1|553.6|553.3|553.3|552.8|2984
1656591040000|2022-06-30 12:10:40|553.5|553|553.6|553.3|553.6|553.3|553.3|552.7|3039
1656591050000|2022-06-30 12:10:50||553.2||553.1||553.2||553|0
1656591060000|2022-06-30 12:11:00|553.5|553.2|553.5|553.1|553.5|553.2|553.4|553|3024
1656591070000|2022-06-30 12:11:10|553.4|553|553.5|553|553.6|553.2|553.1|552.9|3053
1656591080000|2022-06-30 12:11:20|553.4|552.9|553.5|553|553.5|553|553.3|552.9|0
1656591090000|2022-06-30 12:11:30|553.6|553.1|553.6|553|553.6|553.2|553.5|553|903
1656591100000|2022-06-30 12:11:40||553.1||553.2||553.3||553|0
1656591110000|2022-06-30 12:11:50||553.1||552.9||553.1||552.9|0
1656591120000|2022-06-30 12:12:00|553.5||553.5||553.5||553.5||0
1656591130000|2022-06-30 12:12:10|553.4||553.3||553.4||553.3||0
1656591140000|2022-06-30 12:12:20||552.8||552.7||552.8||552.7|0
1656591150000|2022-06-30 12:12:30||552.8||552.8||552.8||552.8|0
1656591160000|2022-06-30 12:12:40|553.2|552.9|552.5|552.1|553.2|552.9|552.2|552|29832
1656591170000|2022-06-30 12:12:50|552.6|552.4|553.3|553|553.5|553|552.6|552.4|20034
1656591180000|2022-06-30 12:13:00||552.9||552.8||552.9||552.8|0
1656591190000|2022-06-30 12:13:10|553.5|552.9|553.6|553.1|553.6|553.1|553.5|552.9|668
1656591200000|2022-06-30 12:13:20|553.5|553|553.6|553.2|553.6|553.2|553.5|553|100
1656591210000|2022-06-30 12:13:30|553.7|553.3|554|553.6|554|553.6|553.7|553.3|0
1656591220000|2022-06-30 12:13:40|554.1||554.1||554.1||554.1||0
1656591230000|2022-06-30 12:13:50|554|553.5|554|553.5|554|553.5|554|553.5|0
1656591240000|2022-06-30 12:14:00|553.9|553.4|553.7|553.3|553.9|553.4|553.7|553.3|814
1656591250000|2022-06-30 12:14:10|553.9|553.4|554.1|553.6|554.1|553.6|553.9|553.4|643
1656591270000|2022-06-30 12:14:30|554.2|553.7|554.3|553.9|554.3|553.9|554.2|553.7|0
1656591280000|2022-06-30 12:14:40|554.4|554|554.5|553.9|554.5|554.1|554.4|553.9|1009
1656591290000|2022-06-30 12:14:50|554.3||554.3||554.3||554.3||0
1656591310000|2022-06-30 12:15:10|554.5|554|554.7|554.1|554.7|554.2|554.4|554|624
1656591320000|2022-06-30 12:15:20|554.6|554|554.6|554.2|554.6|554.2|554.6|554|0
1656591330000|2022-06-30 12:15:30|554.5|554.1|554.1|554|554.5|554.1|553.9|553.4|8594
1656591340000|2022-06-30 12:15:40|554|553.7|554|553.5|554|553.7|554|553.5|1000
1656591360000|2022-06-30 12:16:00|553.9|553.4|553.8|553.3|553.9|553.4|553.8|553.3|0
1656591380000|2022-06-30 12:16:20|553.9|553.4|554.2|553.9|554.2|554|553.9|553.4|1828
1656591390000|2022-06-30 12:16:30|554.5|554.1|554.2|553.7|554.5|554.1|554.2|553.7|705
1656591400000|2022-06-30 12:16:40|554.3|553.8|554.5|554|554.6|554.1|554.3|553.8|1402
1656591410000|2022-06-30 12:16:50|554.4|554.1|554.5|554|554.6|554.2|554.4|554|1123
1656591420000|2022-06-30 12:17:00|554.6|554.1|554.9|554.5|555|554.5|554.6|554.1|709
1656591430000|2022-06-30 12:17:10|554.8|554.4|554.8|554.4|554.8|554.4|554.8|554.4|0
1656591450000|2022-06-30 12:17:30|555.1|555|554.9|554.4|555.1|555|554.8|554.4|10412
1656591470000|2022-06-30 12:17:50|554.8|554.3|554.6|554.1|554.8|554.3|554.6|554.1|4722
1656591480000|2022-06-30 12:18:00|554.5|554.3|554.5|554|554.5|554.3|554.4|554|1
1656591500000|2022-06-30 12:18:20|554.3||554.3||554.3||554.3||0
1656591510000|2022-06-30 12:18:30|||||||||350
1656591520000|2022-06-30 12:18:40|554.5|554.1|555|554.5|555|554.6|554.5|554|2149
1656591550000|2022-06-30 12:19:10|554.9|554.4|554.4|554|554.9|554.5|554.4|554|1208
1656591560000|2022-06-30 12:19:20||554.1||554||554.1||554|20
1656591570000|2022-06-30 12:19:30|554.3||554.3||554.3||554.3||0
1656591610000|2022-06-30 12:20:10|554.2|553.9|554.2|553.8|554.2|553.9|554.1|553.8|500
1656591630000|2022-06-30 12:20:30||553.9||553.8||553.9||553.8|2000
1656591650000|2022-06-30 12:20:50|554|553.9|554.1|553.8|554.3|554.1|554|553.8|4782
1656591660000|2022-06-30 12:21:00||553.9||553.9||553.9||553.9|0
1656591670000|2022-06-30 12:21:10|554|553.8|554|553.7|554.1|553.8|553.9|553.5|1293
1656591680000|2022-06-30 12:21:20|554.1|553.8|554.3|553.9|554.3|554|554.1|553.8|5135
1656591690000|2022-06-30 12:21:30||554||554||554||553.9|1340
1656591700000|2022-06-30 12:21:40|554.2|553.9|554.1|553.5|554.2|553.9|554.1|553.5|0
1656591710000|2022-06-30 12:21:50|554|553.4|553.6|553.4|554|553.4|553.6|553.4|300
1656591720000|2022-06-30 12:22:00|553.8|553.5|554|553.7|554.1|553.7|553.8|553.5|2348
1656591730000|2022-06-30 12:22:10|553.9|553.6|553.9|553.5|553.9|553.6|553.9|553.5|0
1656591740000|2022-06-30 12:22:20|554|553.6|554|553.6|554|553.6|554|553.6|795
1656591750000|2022-06-30 12:22:30|553.9|553.4|553.9|553.4|553.9|553.4|553.9|553.4|0
1656591760000|2022-06-30 12:22:40|553.8||553.8||553.8||553.8||0
1656591780000|2022-06-30 12:23:00|553.7|553.5|553.5|553.2|553.9|553.5|553.5|553.2|4671
1656591790000|2022-06-30 12:23:10|553.4|553|553|552.5|553.4|553|552.9|552.5|11570
1656591810000|2022-06-30 12:23:30|553.1|552.6|553.1|552.7|553.1|552.9|553.1|552.6|2199
1656591820000|2022-06-30 12:23:40|553.3|552.8|553|552.8|553.5|553.1|553|552.6|4083
1656591830000|2022-06-30 12:23:50||552.7||552.6||552.7||552.6|0
1656591840000|2022-06-30 12:24:00|552.9|552.5|553|552.7|553|552.8|552.9|552.5|3258
1656591850000|2022-06-30 12:24:10|553.2|552.8|553.4|552.8|553.4|552.9|553.2|552.8|300
1656591860000|2022-06-30 12:24:20||552.9||553.1||553.1||552.9|0
1656591870000|2022-06-30 12:24:30|553.3|553|553.4|552.9|553.4|553.1|553.3|552.9|1309
1656591890000|2022-06-30 12:24:50|553.3|552.8|552.8|552.5|553.3|552.8|552.8|552.5|1160
1656591900000|2022-06-30 12:25:00|552.9|552.6|552.7|552.5|552.9|552.7|552.7|552.5|856
1656591920000|2022-06-30 12:25:20|552.8||552.8||552.8||552.8||0
1656591930000|2022-06-30 12:25:30|552.9|552.6|552.8|552.5|553.1|552.7|552.8|552.5|1691
1656591980000|2022-06-30 12:26:20|553|552.6|553|552.6|553|552.8|552.9|552.6|3318
1656591990000|2022-06-30 12:26:30||552.7||552.7||552.7||552.7|0
1656592000000|2022-06-30 12:26:40|552.9|552.5|552.9|552.6|552.9|552.6|552.9|552.5|300
1656592010000|2022-06-30 12:26:50|553|552.7|552.9|552.8|553.1|552.9|552.9|552.7|2605
1656592020000|2022-06-30 12:27:00|552.8|552.6|552.8|552.5|552.8|552.6|552.8|552.4|608
1656592030000|2022-06-30 12:27:10|552.9|552.4|552.8|552.4|552.9|552.6|552.8|552.4|1000
1656592040000|2022-06-30 12:27:20|552.7||552.7||552.7||552.5||1010
1656592050000|2022-06-30 12:27:30|552.8|552.5|552.8|552.5|552.8|552.6|552.8|552.5|985
1656592060000|2022-06-30 12:27:40||552.4||552.4||552.4||552.4|0
1656592070000|2022-06-30 12:27:50|552.7|552.3|552.7|552.3|552.7|552.3|552.7|552.3|0
1656592080000|2022-06-30 12:28:00|552.6|552.4|552.6|552.2|552.6|552.4|552.6|552.2|200
1656592090000|2022-06-30 12:28:10|552.7|552.3|552.7|552.4|552.7|552.4|552.7|552.3|1783
1656592100000|2022-06-30 12:28:20||552.3||552.3||552.3||552.3|0
1656592110000|2022-06-30 12:28:30||552.4||552.4||552.4||552.4|0
1656592120000|2022-06-30 12:28:40||552.3||552.3||552.3||552.3|0
1656592160000|2022-06-30 12:29:20|552.6|552.1|552.5|552.1|552.6|552.1|552.5|552.1|0
1656592170000|2022-06-30 12:29:30|552.4||552.3||552.4||552.3||0
1656592180000|2022-06-30 12:29:40|552.4|552.2|552.4|552.1|552.4|552.2|552.4|552.1|2738
1656592190000|2022-06-30 12:29:50||552||552||552||552|0
1656592200000|2022-06-30 12:30:00|552.3|552.1|553.8|553.4|553.8|553.4|552.3|552.1|5149
1656592210000|2022-06-30 12:30:10|553.7|553.3|553.5|553.1|554|553.4|553.5|552.9|4598
1656592220000|2022-06-30 12:30:20|553.6|553|554|553.5|554|553.5|553.6|552.9|2239
1656592230000|2022-06-30 12:30:30|554.2|553.6|553.8|553.5|554.2|553.7|553.8|553.4|1218
1656592240000|2022-06-30 12:30:40|553.7|553.3|553.6|553.3|553.7|553.3|553.6|553.2|0
1656592250000|2022-06-30 12:30:50|553.5|553.2|553.4|553|553.5|553.2|553.1|552.8|1672
1656592260000|2022-06-30 12:31:00|553.3|552.9|553.3|553|553.4|553.2|553.3|552.8|1500
1656592270000|2022-06-30 12:31:10||552.9||552.8||552.9||552.8|0
1656592280000|2022-06-30 12:31:20|553|552.7|553|552.7|553|552.7|553|552.6|0
1656592300000|2022-06-30 12:31:40|552.9|552.6|552.9|552.6|553|552.9|552.9|552.6|696
1656592310000|2022-06-30 12:31:50|553|552.7|553|552.7|553|552.7|553|552.7|859
1656592330000|2022-06-30 12:32:10|553.1|552.6|553.1|552.8|553.1|552.8|553|552.5|3075
1656592340000|2022-06-30 12:32:20|553|552.7|552.9|552.5|553|552.8|552.9|552.5|0
1656592350000|2022-06-30 12:32:30|552.8|552.6|552.9|552.6|552.9|552.6|552.8|552.6|0
1656592360000|2022-06-30 12:32:40|552.8|552.5|552.7|552.4|552.8|552.5|552.7|552.4|0
1656592370000|2022-06-30 12:32:50|552.6|552.3|552.4|552.1|552.6|552.3|552.3|552|3551
1656592380000|2022-06-30 12:33:00|552.3|552|552.3|552|552.3|552|552.3|552|0
1656592390000|2022-06-30 12:33:10|552.2|551.8|552|551.6|552.2|551.8|552|551.5|7415
1656592400000|2022-06-30 12:33:20|552.2|551.7|552|551.7|552.5|552.1|552|551.6|9835
1656592410000|2022-06-30 12:33:30|552.1|551.6|552.1|551.7|552.1|552|552|551.3|2312
1656592420000|2022-06-30 12:33:40||551.8||551.8||551.9||551.8|0
1656592430000|2022-06-30 12:33:50|552|551.6|551.9|551.4|552|551.6|551.9|551.4|2375
1656592440000|2022-06-30 12:34:00|552.1|551.5|552.1|551.7|552.1|552|552.1|551.5|9026
1656592450000|2022-06-30 12:34:10||551.6||551.7||551.7||551.6|0
1656592480000|2022-06-30 12:34:40||552||551.7||552||551.7|2000
1656592490000|2022-06-30 12:34:50||551.8||552||552||551.8|0
1656592500000|2022-06-30 12:35:00|552.3|552.1|551.5|551.3|552.3|552.1|551.5|551.3|8883
1656592510000|2022-06-30 12:35:10|551.4||551.5||551.5||551.4||1100
1656592530000|2022-06-30 12:35:30|551.4|551.2|551.3|551|551.5|551.2|551.2|551|3651
1656592550000|2022-06-30 12:35:50|551.2||551.2||551.2||551.2||0
1656592560000|2022-06-30 12:36:00|551.3|551.1|551.4|551|551.5|551.3|551.3|551|15339
1656592580000|2022-06-30 12:36:20|551.5|551.2|551.4|551.2|551.5|551.2|551.4|551.1|5114
1656592590000|2022-06-30 12:36:30||551.1||551||551.1||551|0
1656592600000|2022-06-30 12:36:40|551.5|551.4|551.4|551|551.5|551.4|551.4|551|5000
1656592610000|2022-06-30 12:36:50|551.3|551.4|550.7|550.5|551.5|551.4|550.7|550.5|69722
1656592620000|2022-06-30 12:37:00|551|550.4|550.7|550.4|551|550.6|550.6|550.3|10546
1656592630000|2022-06-30 12:37:10|550.6|550.7|550.7|550.4|550.9|550.7|550.6|550.3|13888
1656592640000|2022-06-30 12:37:20|551|550.9|551.4|551.1|551.4|551.3|550.8|550.6|31137
1656592650000|2022-06-30 12:37:30|551.3|551|551.3|551|551.3|551.1|551.3|551|0
1656592660000|2022-06-30 12:37:40|551.5|551.4|551.1|551|551.5|551.4|551.1|551|10933
1656592680000|2022-06-30 12:38:00|551.3||551.3||551.4||551.3||3257
1656592690000|2022-06-30 12:38:10|551.2|551.2|550.9|550.5|551.2|551.2|550.9|550.4|2000
1656592700000|2022-06-30 12:38:20|551.3|551.2|550.7|550.5|551.3|551.2|550.7|550.4|23257
1656592710000|2022-06-30 12:38:30|550.9|550.6|550.7|550.5|550.9|550.6|550.7|550.5|818
1656592720000|2022-06-30 12:38:40|550.8|550.6|550.7|550.5|550.8|550.6|550.7|550.5|1183
1656592730000|2022-06-30 12:38:50|550.6|550.4|550.6|550.1|550.6|550.4|550.6|550.1|100
1656592740000|2022-06-30 12:39:00|550.5|550.2|550.4|550.1|550.5|550.2|550.4|550.1|825
1656592750000|2022-06-30 12:39:10|550.5|550.4|550.4|550.1|550.5|550.4|550.4|550.1|590
1656592770000|2022-06-30 12:39:30|550.3|550|550.3|550.1|550.3|550.1|550.2|550|5877
1656592780000|2022-06-30 12:39:40|||||||||450
1656592790000|2022-06-30 12:39:50|550.2|550|550.7|550.2|550.7|550.3|550.1|550|18303
1656592800000|2022-06-30 12:40:00|550.8|550.3|550.6|550.3|550.8|550.4|550.6|550.3|772
1656592810000|2022-06-30 12:40:10|550.5|550.2|550.6|550.3|550.7|550.4|550.5|550.2|3256
1656592820000|2022-06-30 12:40:20|550.5|550.2|550.4|550.1|550.5|550.2|550.4|550.1|448
1656592840000|2022-06-30 12:40:40|550.3||550.4||550.4||550.3||366
1656592850000|2022-06-30 12:40:50|550.1|550.2|550.2|550.1|550.4|550.2|550.1|550|120158
1656592860000|2022-06-30 12:41:00|550.1|550|550|549.9|550.1|550.1|550|549.9|325812
1656592870000|2022-06-30 12:41:10|549.9|549.8|549.4|549.2|549.9|549.8|549.2|549|21048
1656592880000|2022-06-30 12:41:20|549.5|549.3|549.5|549.2|549.5|549.4|549.4|549.1|32624
1656592890000|2022-06-30 12:41:30|549.8|549.6|550|549.8|550.4|550.2|549.8|549.6|24069
1656592900000|2022-06-30 12:41:40|550.1|549.9|550.1|549.8|550.1|550|550.1|549.8|2559
1656592910000|2022-06-30 12:41:50|550.3|550.2|551|550.5|551|550.5|550.3|550.2|3358
1656592920000|2022-06-30 12:42:00|551.1|550.6|551.2|550.9|551.4|550.9|551.1|550.6|2221
1656592930000|2022-06-30 12:42:10|551.1||551.2||551.2||551.1||250
1656592940000|2022-06-30 12:42:20|551.1||551.1||551.1||551.1||0
1656592960000|2022-06-30 12:42:40|551|550.8|551|550.7|551|550.8|551|550.7|16
1656592970000|2022-06-30 12:42:50|551.2|550.8|551.3|550.9|551.3|550.9|551.2|550.8|1659
1656592980000|2022-06-30 12:43:00|551.5|551|551.5|551.2|551.5|551.2|551.5|551|1602
1656592990000|2022-06-30 12:43:10|551.8||551.6||551.9||551.6||0
1656593010000|2022-06-30 12:43:30|551.3|551.1|551.3|551.1|551.3|551.1|551.3|551.1|21
1656593020000|2022-06-30 12:43:40|551.2|551|551.3|551|551.3|551|551.2|551|0
1656593030000|2022-06-30 12:43:50|551.2|550.9|551.2|550.9|551.2|550.9|551.2|550.9|0
1656593040000|2022-06-30 12:44:00|551.1|550.8|551|550.8|551.5|551.4|551|550.8|28225
1656593050000|2022-06-30 12:44:10|550.9|550.7|551|550.7|551|550.7|550.9|550.7|1706
1656593070000|2022-06-30 12:44:30|551.2|550.8|551|550.8|551.2|550.8|551|550.8|1714
1656593080000|2022-06-30 12:44:40||550.7||550.7||550.7||550.7|0
1656593090000|2022-06-30 12:44:50|550.9|550.6|550.9|550.7|551.4|551|550.8|550.6|21926
1656593100000|2022-06-30 12:45:00|551.2|550.8|551.2|550.8|551.4|550.8|551.2|550.8|996
1656593110000|2022-06-30 12:45:10|551.6|550.9|550.9|550.8|551.7|551.3|550.9|550.7|15325
1656593120000|2022-06-30 12:45:20|551|550.9|550.9|550.7|551|550.9|550.9|550.7|3379
1656593130000|2022-06-30 12:45:30|550.8|550.8|550.5|550.4|550.8|550.8|550.5|550.4|19532
1656593140000|2022-06-30 12:45:40|550.4|550.2|550.4|550.2|550.5|550.2|550.4|550.2|2895
1656593150000|2022-06-30 12:45:50|550.3|550.3|550.4|550.2|550.4|550.3|550.3|550.2|1368
1656593170000|2022-06-30 12:46:10|||||||||361
1656593190000|2022-06-30 12:46:30|550.3|550.1|550.2|550|550.3|550.1|550.2|550|592
1656593210000|2022-06-30 12:46:50|550.3|550.2|550.4|550.1|550.5|550.3|550.2|550|8316
1656593220000|2022-06-30 12:47:00|550.5|550|550.4|550.1|550.5|550.2|550.4|550|1449
1656593230000|2022-06-30 12:47:10|550.3|550|550.3|550|550.3|550|550.3|550|0
1656593240000|2022-06-30 12:47:20|550.2|550.1|549.6|549.4|550.2|550.1|549.5|549.4|27915
1656593250000|2022-06-30 12:47:30|549.7|549.5|549.9|549.7|550.1|549.7|549.7|549.5|3150
1656593260000|2022-06-30 12:47:40|550|549.8|549.8|549.6|550.5|550|549.8|549.6|10047
1656593270000|2022-06-30 12:47:50|550|549.5|549.8|549.6|550|549.6|549.8|549.4|1952
1656593280000|2022-06-30 12:48:00|549.9|549.5|549.8|549.5|549.9|549.6|549.8|549.5|1500
1656593290000|2022-06-30 12:48:10|549.7|549.4|549.7|549.4|549.7|549.4|549.7|549.4|0
1656593300000|2022-06-30 12:48:20|549.8|549.5|549.8|549.5|549.8|549.5|549.8|549.5|1000
1656593320000|2022-06-30 12:48:40|550|549.6|550|549.7|550.5|550|550|549.6|1336
1656593330000|2022-06-30 12:48:50|549.9|549.5|549.7|549.4|549.9|549.5|549.7|549.4|147
1656593340000|2022-06-30 12:49:00||549.5||549.4||549.5||549.4|535
1656593350000|2022-06-30 12:49:10|549.6|549.5|549.5|549.4|549.7|549.5|549.5|549.4|3930
1656593370000|2022-06-30 12:49:30|549.6|549.5|549.6|549.4|549.6|549.5|549.5|549.4|8251
1656593380000|2022-06-30 12:49:40|549.5|549.2|549.2|549|549.6|549.2|549.2|549|11778
1656593400000|2022-06-30 12:50:00|549.1|548.8|547.2|546.8|549.2|549|545|544.9|212635
1656593410000|2022-06-30 12:50:10|547.3|546.9|547.5|547.1|547.7|547.3|546.9|546.8|9342
1656593420000|2022-06-30 12:50:20|547.6|547.2|547.5|546.9|548.2|547.6|547|546.8|5065
1656593430000|2022-06-30 12:50:30|547.8|547.7|547.9|547.4|548|547.7|547.4|547|18381
1656593440000|2022-06-30 12:50:40|548|547.5|547.8|547.2|548.5|547.8|547.8|547.2|7418
1656593450000|2022-06-30 12:50:50|547.7|547.3|547.6|547.2|547.9|547.6|547.6|547|2735
1656593460000|2022-06-30 12:51:00|547.7|547.3|547.9|547.5|547.9|547.6|547.7|547.3|1865
1656593470000|2022-06-30 12:51:10||547.4||547.4||547.4||547.4|0
1656593480000|2022-06-30 12:51:20|547.8|547.3|547.9|547.3|547.9|547.3|547.8|547.3|0
1656593490000|2022-06-30 12:51:30|547.8|547.2|547.8|547.2|547.8|547.2|547.8|547.2|0
1656593510000|2022-06-30 12:51:50|547.7|547|547.2|547|547.7|547.1|547.2|547|1305
1656593520000|2022-06-30 12:52:00|547.1|547.1|547.2|546.9|547.2|547.1|546.9|546.8|8189
1656593540000|2022-06-30 12:52:20|547.1|547|546.9|546.5|547.1|547|546.8|546.5|7398
1656593550000|2022-06-30 12:52:30|546.8||546.8||546.8||546.8||0
1656593570000|2022-06-30 12:52:50|546.7|546.3|546|545.8|546.7|546.3|546|545.8|1363
1656593580000|2022-06-30 12:53:00|546.1|545.9|545.9|545.4|546.1|545.9|545.6|545.1|8695
1656593590000|2022-06-30 12:53:10||545.5||545.5||545.5||545.5|0
1656593600000|2022-06-30 12:53:20|546|545.6|545.7|545.5|546.1|545.8|545.7|545.5|5818
1656593610000|2022-06-30 12:53:30|545.8|545.6|545.7|545.6|546.1|545.6|545.7|545.5|1268
1656593620000|2022-06-30 12:53:40|546.1|546|546.1|545.6|546.3|546|545.7|545.6|13103
1656593630000|2022-06-30 12:53:50|546||545.9||546.1||545.9||0
1656593640000|2022-06-30 12:54:00|||||||||650
1656593650000|2022-06-30 12:54:10|546.1|545.7|546|545.6|546.3|545.9|546|545.6|3769
1656593660000|2022-06-30 12:54:20|546.1|545.7|546|545.6|546.1|545.7|546|545.6|518
1656593670000|2022-06-30 12:54:30|545.7|545.5|546.1|545.6|546.1|545.6|545.7|545.5|1598
1656593680000|2022-06-30 12:54:40|546.3|546|546.4|546.1|546.7|546.5|546.1|546|2566
1656593690000|2022-06-30 12:54:50|546.3|546|546.3|546|546.3|546|546.3|546|0
1656593700000|2022-06-30 12:55:00|546.2|545.8|546.4|545.6|546.4|545.8|545.9|545.5|2770
1656593710000|2022-06-30 12:55:10|546.3|545.8|546.3|545.8|546.3|545.8|546.3|545.8|0
1656593720000|2022-06-30 12:55:20|546.5|545.9|546.5|545.9|546.7|546|546.5|545.8|2000
1656593730000|2022-06-30 12:55:30|546.4|545.8|546.3|545.8|546.4|545.8|546.3|545.8|0
1656593740000|2022-06-30 12:55:40|546.2||546.3||546.3||546.2||0
1656593750000|2022-06-30 12:55:50|546.2|545.5|546|545.6|546.3|545.6|545.9|545.2|12095
1656593760000|2022-06-30 12:56:00|545.9|545.4|547.1|546.5|547.2|546.6|545.8|545.1|11766
1656593770000|2022-06-30 12:56:10|547.4|547.3|546.8|546.7|547.5|547.3|546.8|546.5|6515
1656593780000|2022-06-30 12:56:20|547.4|546.6|546.7|546.6|547.4|546.8|546.7|546.5|2001
1656593790000|2022-06-30 12:56:30||546.5||546.2||546.5||546.2|233
1656593810000|2022-06-30 12:56:50|547.1|546.3|547.1|546.6|547.4|546.7|547.1|546.3|490
1656593820000|2022-06-30 12:57:00|547|546.5|547|546.6|547|546.7|546.9|546.5|2500
1656593840000|2022-06-30 12:57:20|546.9|546.3|546.6|546.1|546.9|546.3|546.6|546.1|1958
1656593850000|2022-06-30 12:57:30|546.5|546.2|546.5|546.1|546.5|546.2|546.5|546.1|50
1656593880000|2022-06-30 12:58:00|546.4||546.5||546.5||546.4||0
1656593890000|2022-06-30 12:58:10|546.6|546.2|546.4|546.1|547|546.6|546.3|546.1|29972
1656593900000|2022-06-30 12:58:20|546.3||546.3||546.3||546.3||0
1656593920000|2022-06-30 12:58:40|||||||||117
1656593930000|2022-06-30 12:58:50|546.2|546|546|545.6|546.2|546|545.9|545.4|2358
1656593940000|2022-06-30 12:59:00||545.5||545.7||545.7||545.5|0
1656593970000|2022-06-30 12:59:30|545.9||545.9||545.9||545.9||0
1656593980000|2022-06-30 12:59:40|546|545.8|546.3|545.9|546.3|545.9|546|545.5|6348
1656593990000|2022-06-30 12:59:50|546.2|546|545.9|545.3|546.2|546|545.9|545.3|410
1656594000000|2022-06-30 13:00:00|545.8|545.2|545.8|545.2|545.8|545.2|545.8|545.1|0
1656594010000|2022-06-30 13:00:10|545.7||545.7||545.7||545.7||0
1656594060000|2022-06-30 13:01:00|545.6|545.3|545.7|545.5|545.7|545.5|545.6|545.3|447
1656594070000|2022-06-30 13:01:10|545.8|545.6|545.8|545.7|545.8|545.7|545.8|545.5|2039
1656594100000|2022-06-30 13:01:40|545.7|545.5|545.7|545.5|545.8|545.5|545.7|545.5|19
1656594110000|2022-06-30 13:01:50|545.6|545.3|545.4|545.1|545.6|545.3|545.3|545.1|4611
1656594120000|2022-06-30 13:02:00|545.6|545.2|545.6|545.4|545.8|545.5|545.6|545.1|5075
1656594130000|2022-06-30 13:02:10|545.5|545.5|545.6|545.4|545.6|545.5|545.5|545.4|1945
1656594140000|2022-06-30 13:02:20|545.5|545.2|545.3|545.1|545.5|545.2|545.3|545.1|364
1656594150000|2022-06-30 13:02:30|545.4|545.2|545.4|545.1|545.4|545.2|545.4|545.1|875
1656594160000|2022-06-30 13:02:40|545.5|545.2|543.9|543.5|545.5|545.3|543.9|543.5|27710
1656594170000|2022-06-30 13:02:50|543.8|543.4|543.5|543.1|543.8|543.4|543.4|543|5352
1656594180000|2022-06-30 13:03:00|543.8|543.2|543.4|543|543.9|543.4|543.4|543|10178
1656594190000|2022-06-30 13:03:10|543.3|542.8|543.1|542.6|543.3|542.8|543|542.1|6070
1656594200000|2022-06-30 13:03:20|543|543|542.7|542.3|543|543|542.6|542.1|3734
1656594220000|2022-06-30 13:03:40|543|542.4|542.9|542.4|543.3|542.9|542.9|542.4|9500
1656594230000|2022-06-30 13:03:50|542.8|542.3|542.9|542.5|543.1|542.7|542.8|542.2|1980
1656594250000|2022-06-30 13:04:10|542.8|542.6|542.9|542.6|542.9|542.7|542.8|542.4|5816
1656594260000|2022-06-30 13:04:20|542.8|542.4|542.9|542.6|542.9|542.6|542.8|542.3|500
1656594270000|2022-06-30 13:04:30|542.8|542.7|542.9|542.5|542.9|542.7|542.8|542.4|1900
1656594280000|2022-06-30 13:04:40|543.2|542.6|542.7|542.1|543.2|542.7|542.6|542.1|6452
1656594290000|2022-06-30 13:04:50|542.6||542.6||542.6||542.6||0
1656594300000|2022-06-30 13:05:00|542.5|542|542.2|541.4|542.5|542.1|542|541.2|26632
1656594310000|2022-06-30 13:05:10|542.1|541.3|541.9|541.3|542.1|541.5|541.8|541.3|3208
1656594320000|2022-06-30 13:05:20|542.2|542.1|542.1|541.7|542.3|542.1|542.1|541.4|9650
1656594330000|2022-06-30 13:05:30|541.8|541.6|542.1|541.4|542.1|541.6|541.8|541.3|3239
1656594340000|2022-06-30 13:05:40||541.5||541.5||541.5||541.5|0
1656594350000|2022-06-30 13:05:50||541.6||541.8||541.8||541.6|0
1656594360000|2022-06-30 13:06:00|542.2|541.9|542.8|542.3|542.9|542.3|542.2|541.9|4678
1656594370000|2022-06-30 13:06:10|542.7|542.6|542.7|542.3|542.7|542.6|542.7|542.3|5000
1656594380000|2022-06-30 13:06:20|542.6|542.1|542.6|542.1|542.6|542.2|542.4|542.1|405
1656594400000|2022-06-30 13:06:40||542.2||542.1||542.2||542.1|1000
1656594410000|2022-06-30 13:06:50|542.5|541.9|542.3|542|542.5|542|542.3|541.8|244
1656594420000|2022-06-30 13:07:00|542.4|542.3|542.5|542.3|542.9|542.3|542.4|542.3|1848
1656594430000|2022-06-30 13:07:10|542.4|542.1|542.2|542|542.4|542.1|542.2|542|653
1656594440000|2022-06-30 13:07:20|542.4|542.1|542.4|542|542.5|542.1|542.4|542|1363
1656594450000|2022-06-30 13:07:30|543.1|543|543.1|542.4|543.2|543|542.4|542|13569
1656594460000|2022-06-30 13:07:40|543|542.3|542.9|542.2|543|542.3|542.9|542.2|0
1656594470000|2022-06-30 13:07:50||542.3||542.2||542.3||542.2|0
1656594490000|2022-06-30 13:08:10||542.3||542.2||542.4||542.2|0
1656594500000|2022-06-30 13:08:20|542.8|542|542.3|542|542.8|542|542.3|542|0
1656594510000|2022-06-30 13:08:30|542.6|542.1|542.4|542|542.7|542.1|542.4|542|790
1656594520000|2022-06-30 13:08:40|542.3|541.9|542.1|541.8|542.4|542.2|542.1|541.8|8690
1656594530000|2022-06-30 13:08:50|542.2|541.9|542.2|541.9|542.2|541.9|542.2|541.9|0
1656594540000|2022-06-30 13:09:00|542.3|542|542.5|542.1|542.6|542.3|542.3|542|6562
1656594560000|2022-06-30 13:09:20|542.9|542.2|543.3|542.7|543.3|542.7|542.9|542.2|1058
1656594570000|2022-06-30 13:09:30||542.8||542.8||542.9||542.8|0
1656594580000|2022-06-30 13:09:40|543.2|542.7|543.2|542.7|543.2|542.7|543.2|542.7|0
1656594590000|2022-06-30 13:09:50|543.1|542.6|543.4|542.8|543.6|543.3|543.1|542.5|11402
1656594610000|2022-06-30 13:10:10|543.7|543.6|543.6|543|543.8|543.6|543.6|542.9|27850
1656594620000|2022-06-30 13:10:20|543.7||543.7||543.7||543.7||0
1656594630000|2022-06-30 13:10:30|543.6|543.1|543.6|543|543.9|543.7|543.5|543|6853
1656594650000|2022-06-30 13:10:50|544|543.9|544.3|543.9|544.4|543.9|543.6|543|13561
1656594660000|2022-06-30 13:11:00|544.2|543.8|544.3|544.1|544.3|544.1|544.2|543.7|0
1656594670000|2022-06-30 13:11:10|544.2|544|544.3|543.6|544.3|544|543.9|543.6|913
1656594680000|2022-06-30 13:11:20|544.2|543.7|544.3|543.9|544.3|543.9|544.2|543.6|0
1656594690000|2022-06-30 13:11:30||543.7||543.8||543.8||543.7|0
1656594710000|2022-06-30 13:11:50|544.4|543.9|544.3|544|545.1|544.5|544.2|543.7|153245
1656594720000|2022-06-30 13:12:00|544.2|543.7|544|543.6|544.2|543.8|544|543.6|1044
1656594730000|2022-06-30 13:12:10|544.1||544||544.1||544||180
1656594750000|2022-06-30 13:12:30|544.1|543.7|543.6|543|544.1|543.7|543.6|543|2904
1656594760000|2022-06-30 13:12:40|543.5|543.1|543.3|543|543.5|543.1|543.3|543|200
1656594780000|2022-06-30 13:13:00|543.2|542.9|542.9|542.5|543.2|542.9|542.9|542.4|1139
1656594790000|2022-06-30 13:13:10||542.4||542.3||542.4||542.2|0
1656594800000|2022-06-30 13:13:20||542.4||542.3||542.5||542.3|810
1656594810000|2022-06-30 13:13:30|542.8|542.2|542.5|542|542.8|542.2|542.5|542|300
1656594830000|2022-06-30 13:13:50||542.1||542||542.1||542|0
1656594880000|2022-06-30 13:14:40|542.4|542.1|541.9|541.5|542.4|542.1|541.9|541.4|6418
1656594890000|2022-06-30 13:14:50||541.3||541.4||541.4||541.3|0
1656594900000|2022-06-30 13:15:00|542.3|541.5|542.6|542.3|542.6|542.3|542|541.5|22787
1656594910000|2022-06-30 13:15:10|542.5|542.2|542.5|541.9|542.5|542.2|542.5|541.9|70
1656594930000|2022-06-30 13:15:30|542.3|542|542.3|541.9|542.5|542.2|542.2|541.9|6972
1656594940000|2022-06-30 13:15:40||542||541.9||542||541.9|0
1656594950000|2022-06-30 13:15:50||542||541.9||542||541.9|366
1656594970000|2022-06-30 13:16:10||542||542.1||542.1||542|0
1656594980000|2022-06-30 13:16:20||542||541.9||542||541.9|0
1656594990000|2022-06-30 13:16:30||542||542||542||542|0
1656595000000|2022-06-30 13:16:40|542.2||542.2||542.2||542.2||0
1656595050000|2022-06-30 13:17:30|542.3|542.1|542.4|542|542.4|542.2|542.3|542|2013
1656595060000|2022-06-30 13:17:40|542.3|541.8|541.9|541.4|542.3|541.8|541.8|541.4|1986
1656595070000|2022-06-30 13:17:50|542.1|542|542|541.5|542.1|542|542|541.5|8500
1656595090000|2022-06-30 13:18:10|541.9|541.4|541.4|541.1|541.9|541.4|541.4|541.1|2919
1656595100000|2022-06-30 13:18:20|541.6|541.2|541.6|541.2|541.6|541.3|541.6|541.1|5087
1656595120000|2022-06-30 13:18:40|541.9|541.1|541.8|541.4|541.9|541.8|541.8|541.1|20630
1656595130000|2022-06-30 13:18:50|541.7|541.3|541.6|541.3|541.7|541.3|541.6|541.3|180
1656595140000|2022-06-30 13:19:00|541.5|541.2|541.3|541.1|541.5|541.2|541.3|541.1|2839
1656595150000|2022-06-30 13:19:10||541||541||541.1||541|200
1656595160000|2022-06-30 13:19:20|541.2||541.2||541.3||541.1||10283
1656595170000|2022-06-30 13:19:30|541.3|541.2|541.3|541.2|541.3|541.2|541.3|541.2|2105
1656595180000|2022-06-30 13:19:40|541.2|541|541.1|541|541.2|541|541.1|541|8585
1656595190000|2022-06-30 13:19:50|541.2||541.1||541.2||541.1||4263
1656595200000|2022-06-30 13:20:00|541|540.6|540.8|540.4|541|540.6|540.8|540.2|956
1656595210000|2022-06-30 13:20:10||540.5||540.5||540.5||540.4|856
1656595220000|2022-06-30 13:20:20|540.7|540.3|540.7|540.3|541.1|540.5|540.7|540.3|3000
1656595230000|2022-06-30 13:20:30|540.6||540.6||540.6||540.6||0
1656595240000|2022-06-30 13:20:40|540.7|540.4|540.7|540.3|540.7|540.4|540.7|540.3|2000
1656595250000|2022-06-30 13:20:50|540.6|540.1|540.5|540.1|540.6|540.4|540.4|540.1|516
1656595260000|2022-06-30 13:21:00|540.4|540|540.4|540|540.5|540|540.4|540|0
1656595270000|2022-06-30 13:21:10|540.6|540.5|540.4|540|540.6|540.5|540.4|540|9000
1656595280000|2022-06-30 13:21:20|540.3|540.1|540.4|540|540.4|540.1|540.2|540|2745
1656595290000|2022-06-30 13:21:30|540.3|539.9|539.7|539.2|540.4|540|539.5|539|60149
1656595300000|2022-06-30 13:21:40|539.6|539.3|539.5|539|540|539.5|539.5|539|7847
1656595320000|2022-06-30 13:22:00|540.1|540|539.9|539.5|540.7|540.2|539.9|539.2|75382
1656595330000|2022-06-30 13:22:10|539.8|539.4|539.8|539.4|539.9|539.4|539.8|539.4|102
1656595350000|2022-06-30 13:22:30||539.3||539.2||539.3||539|24
1656595360000|2022-06-30 13:22:40|539.7|539.1|539.6|539.1|539.7|539.2|539.5|539.1|523
1656595370000|2022-06-30 13:22:50|539.5|538.9|539.2|538.7|539.5|538.9|539.2|538.7|5207
1656595380000|2022-06-30 13:23:00||538.8||538.8||538.8||538.8|2000
1656595390000|2022-06-30 13:23:10|539.1|538.9|539.2|538.6|539.2|539|539.1|538.6|2071
1656595400000|2022-06-30 13:23:20|539.1|538.5|538.9|538.5|539.1|538.6|538.7|538.4|832
1656595410000|2022-06-30 13:23:30|539.7|538.6|539.1|538.7|539.7|539.6|539.1|538.5|22268
1656595420000|2022-06-30 13:23:40|539.4|538.8|539|538.5|539.4|539|538.9|538.5|3675
1656595430000|2022-06-30 13:23:50|538.9|538.7|538.9|538.7|538.9|538.7|538.9|538.7|0
1656595440000|2022-06-30 13:24:00|538.8|538.5|538.6|538.4|538.8|538.5|538.6|538.4|149
1656595460000|2022-06-30 13:24:20|538.7|538.5|538.8|538.4|538.8|538.5|538.7|538.4|2121
1656595480000|2022-06-30 13:24:40|538.9|538.8|538.9|538.4|538.9|538.8|538.7|538.4|4991
1656595490000|2022-06-30 13:24:50|538.8||538.6||538.8||538.6||0
1656595500000|2022-06-30 13:25:00|538.5|538.2|538|537.4|538.5|538.4|538|537.3|12596
1656595510000|2022-06-30 13:25:10|538.1|537.5|537.9|537.6|538.2|537.9|537.8|537.4|4343
1656595520000|2022-06-30 13:25:20|538|537.5|537.8|537.4|538|537.6|537.8|537.4|1081
1656595530000|2022-06-30 13:25:30|537.9|537.5|538.8|538.1|538.8|538.2|537.9|537.5|3239
1656595540000|2022-06-30 13:25:40|538.7|538.2|538.5|537.9|538.7|538.2|538.3|537.8|702
1656595550000|2022-06-30 13:25:50|538.8|538|538.3|538.2|538.8|538.2|538.3|538|2800
1656595560000|2022-06-30 13:26:00|538.5||538.5||538.5||538.5||416
1656595570000|2022-06-30 13:26:10|538.6|538|539|538.8|539.1|538.8|538.6|538|3876
1656595580000|2022-06-30 13:26:20|539.1|538.9|539.3|538.7|539.3|539|539|538.4|15635
1656595590000|2022-06-30 13:26:30|539.4|538.8|539.2|538.7|539.6|539.3|538.8|538.5|13598
1656595600000|2022-06-30 13:26:40|539.1|538.6|538.8|538.4|539.1|538.7|538.8|538.4|1024
1656595610000|2022-06-30 13:26:50||538.7||538.4||538.7||538.4|750
1656595620000|2022-06-30 13:27:00||538.5||538.4||538.5||538.4|1000
1656595630000|2022-06-30 13:27:10|538.9|538.5|539|538.7|539.1|538.8|538.9|538.5|3723
1656595640000|2022-06-30 13:27:20|539.1|538.8|538.6|538.2|539.1|538.8|538.6|538.2|1819
1656595650000|2022-06-30 13:27:30||538.3||538.2||538.3||538.1|0
1656595660000|2022-06-30 13:27:40|538.8|538.3|538.4|537.8|538.8|538.5|538.3|537.8|3776
1656595670000|2022-06-30 13:27:50|538.3|537.9|538.7|538.3|538.8|538.4|538.3|537.9|3601
1656595680000|2022-06-30 13:28:00|538.6|538.2|538.4|538|538.7|538.2|538.4|538|700
1656595700000|2022-06-30 13:28:20|538.6|538.1|538.4|538.1|538.7|538.6|538.4|538.1|3143
1656595710000|2022-06-30 13:28:30|538.3|538|538.3|538|538.3|538|538.3|538|0
1656595720000|2022-06-30 13:28:40|538.2|537.9|538.1|537.8|538.2|537.9|538.1|537.8|1000
1656595730000|2022-06-30 13:28:50|538||537.9||538||537.9||3
1656595740000|2022-06-30 13:29:00|537.8|537.6|537.8|537.2|537.8|537.6|537.8|537.2|424
1656595750000|2022-06-30 13:29:10|537.7|537.3|537.5|537.2|537.7|537.3|537.5|537.2|150
1656595760000|2022-06-30 13:29:20|||||||||350
1656595770000|2022-06-30 13:29:30|537.8|537.3|537.7|537.3|537.8|537.4|537.6|537.2|6019
1656595780000|2022-06-30 13:29:40|537.4|537.2|537.4|537.2|537.4|537.2|537.3|537.2|1281
1656595790000|2022-06-30 13:29:50|537.3|537|537.3|537|537.4|537.1|537.3|537|3058
1656595800000|2022-06-30 13:30:00|537.4|537.1|537.3|537.1|537.4|537.2|537.3|537.1|1108
1656595810000|2022-06-30 13:30:10|537.4|537.2|537.5|537.1|537.7|537.3|537.3|537.1|4903
1656595820000|2022-06-30 13:30:20|538|537.9|537.6|537.4|538|537.9|537.5|537.2|17134
1656595830000|2022-06-30 13:30:30|537.5|537.2|538|537.8|538|537.8|537.5|537.2|3337
1656595840000|2022-06-30 13:30:40|538.1|537.9|537.8|537.5|538.1|538|537.8|537.4|1863
1656595850000|2022-06-30 13:30:50|538.1|538|538.5|538.3|539.3|538.5|538|537.6|10780
1656595860000|2022-06-30 13:31:00|538.9|538.4|538.5|538|539|538.4|538.4|538|12085
1656595870000|2022-06-30 13:31:10|538.4|537.9|538|537.6|538.4|537.9|537.8|537.3|22059
1656595880000|2022-06-30 13:31:20|537.9|537.5|537.7|537.1|537.9|537.7|537.6|537.1|3147
1656595890000|2022-06-30 13:31:30|537.6|537.2|537.5|537.1|537.6|537.2|537.5|537.1|100
1656595900000|2022-06-30 13:31:40|537.4|537.2|538.3|537.9|538.3|537.9|537.4|537.2|4011
1656595910000|2022-06-30 13:31:50||538||538||538||538|400
1656595920000|2022-06-30 13:32:00|538.2|538.1|537.8|537.4|538.3|538.1|537.8|537.4|8261
1656595930000|2022-06-30 13:32:10|537.7|537.3|537.6|537.4|537.7|537.4|537.4|537.3|4000
1656595940000|2022-06-30 13:32:20|537.7|537.5|537.4|537.1|537.9|537.5|537.3|537|2657
1656595950000|2022-06-30 13:32:30|537.5|537.2|537.2|537|537.6|537.3|537.1|537|4176
1656595960000|2022-06-30 13:32:40|537.4|537.3|537.1|536.8|537.5|537.3|537.1|536.8|15967
1656595970000|2022-06-30 13:32:50|537.2|536.9|537.2|536.8|537.4|537|537.2|536.8|3534
1656595980000|2022-06-30 13:33:00|537.1||537||537.1||537||0
1656595990000|2022-06-30 13:33:10|537.1|536.9|536.9|536.8|537.2|536.9|536.9|536.8|2725
1656596000000|2022-06-30 13:33:20|536.8|536.6|536.6|536.4|536.9|536.6|536.6|536.3|2417
1656596010000|2022-06-30 13:33:30|536.5||536.6||536.6||536.5||3131
1656596020000|2022-06-30 13:33:40|536.8|536.5|537.2|537|537.2|537|536.7|536.5|11974
1656596030000|2022-06-30 13:33:50|537.4|537.1|538.5|537.9|538.5|538|537.2|537.1|9420
1656596040000|2022-06-30 13:34:00|538.4|537.7|537.8|537.5|538.4|537.7|537.8|537.3|532
1656596050000|2022-06-30 13:34:10|537.7|537.3|537.6|537.3|537.7|537.4|537.5|537.2|3863
1656596060000|2022-06-30 13:34:20|537.9|537.6|537.5|537.2|537.9|537.6|537.4|537|8598
1656596070000|2022-06-30 13:34:30|537.4|537|537.3|536.7|537.4|537|537.3|536.6|2700
1656596080000|2022-06-30 13:34:40|537.2|536.8|537.9|537.5|537.9|537.5|537.1|536.8|6611
1656596090000|2022-06-30 13:34:50|537.8|537.4|537.3|537|538.2|537.8|537.3|537|1261
1656596110000|2022-06-30 13:35:10|537.2|536.6|536.9|536.5|537.2|536.6|536.9|536.4|308
1656596120000|2022-06-30 13:35:20|537.1|536.6|536.8|536.3|537.1|536.7|536.8|536.3|4936
1656596130000|2022-06-30 13:35:30|536.6|536.5|536.5|536|536.8|536.6|536.4|536|8028
1656596140000|2022-06-30 13:35:40|536.4|536.1|536.1|535.8|536.4|536.1|536.1|535.8|3166
1656596150000|2022-06-30 13:35:50|536|535.6|535.9|535.6|536|535.7|535.6|535.2|8734
1656596160000|2022-06-30 13:36:00|535.8|535.5|535.6|535.1|535.8|535.5|535.6|535.1|455
1656596170000|2022-06-30 13:36:10|535.5|535|535|534.5|535.5|535.1|535|534.5|11592
1656596180000|2022-06-30 13:36:20|535.1|534.6|534.6|534.2|535.1|534.9|534.6|534.2|5963
1656596190000|2022-06-30 13:36:30|534.5|533.9|534.3|533.9|534.5|534.2|533.9|533.5|13258
1656596200000|2022-06-30 13:36:40|534.5|534|534.2|533.8|534.6|534.3|533.9|533.5|16642
1656596210000|2022-06-30 13:36:50|534.5|533.9|534.2|533.8|534.5|534.2|534.2|533.7|1768
1656596220000|2022-06-30 13:37:00|534.1|533.7|533.8|533.7|534.1|533.9|533.8|533.6|3794
1656596230000|2022-06-30 13:37:10|533.7|533.5|533.6|533.2|533.8|533.5|533.5|533|7464
1656596240000|2022-06-30 13:37:20|533.5|533.3|534.2|533.7|534.2|534|533.5|533.2|7958
1656596250000|2022-06-30 13:37:30|534.1|533.6|533.4|533|534.1|533.7|533.4|533|6601
1656596260000|2022-06-30 13:37:40|533|532.9|533|532.6|533.3|533|532.9|532.5|13202
1656596270000|2022-06-30 13:37:50|533.1|532.7|533|532.6|533.4|532.9|533|532.6|3154
1656596280000|2022-06-30 13:38:00|532.9|532.5|532.9|532.5|533.2|532.9|532.8|532.5|5025
1656596290000|2022-06-30 13:38:10|533.2|532.8|532.9|532.5|533.2|532.8|532.9|532.5|1660
1656596300000|2022-06-30 13:38:20|532.8|532.4|532.7|532.4|533.1|533|532.4|532|20511
1656596310000|2022-06-30 13:38:30|533|532.5|532.8|532.6|533.2|533|532.8|532.4|14165
1656596320000|2022-06-30 13:38:40|532.7|532.4|531.9|531.5|532.7|532.4|531.7|531.4|31833
1656596330000|2022-06-30 13:38:50|531.8|531.4|531.5|531.1|531.8|531.5|531.5|531.1|2156
1656596340000|2022-06-30 13:39:00|531.6|531.5|532|531.6|532|531.8|531.5|531.3|5212
1656596350000|2022-06-30 13:39:10|531.5|531.5|531.7|531.3|532|531.5|531.5|531.3|3530
1656596360000|2022-06-30 13:39:20|531.8|531.4|531.6|531.2|531.8|531.6|531.4|531|10671
1656596370000|2022-06-30 13:39:30|531.5|531.3|531.7|531.2|531.8|531.5|531.5|531.2|3956
1656596380000|2022-06-30 13:39:40|531.5|531.3|531.5|531.3|531.5|531.4|531.5|531.2|307
1656596390000|2022-06-30 13:39:50|531.6|531.4|531.6|531.3|531.6|531.4|531.5|531.3|5450
1656596400000|2022-06-30 13:40:00|531.5||531.5||531.5||531.5||0
1656596410000|2022-06-30 13:40:10|531.4|531.2|531.4|531|531.4|531.2|531.4|531|256
1656596420000|2022-06-30 13:40:20|531.5|531.1|532.3|532|532.3|532|531.5|531.1|10652
1656596430000|2022-06-30 13:40:30|532.5|532.1|532.7|532.2|533.5|532.9|532.5|532.1|11121
1656596450000|2022-06-30 13:40:50|532.6|532.1|532.8|532.4|532.8|532.5|532.4|531.9|7959
1656596460000|2022-06-30 13:41:00|533.1|532.5|532.8|532.3|533.1|532.6|532.6|532.2|1630
1656596470000|2022-06-30 13:41:10|532.7|532.2|532.4|532.2|532.7|532.2|532.4|532.2|1018
1656596480000|2022-06-30 13:41:20|532.3|532|532.2|531.9|532.3|532|532.2|531.9|1580
1656596490000|2022-06-30 13:41:30|532.4|532.1|532.2|531.6|532.6|532.2|532.2|531.6|8168
1656596500000|2022-06-30 13:41:40|532.4|532|532.7|532.3|532.7|532.3|532.4|532|4063
1656596510000|2022-06-30 13:41:50|532.8|532.4|531.9|531.4|532.8|532.5|531.9|531.4|31307
1656596520000|2022-06-30 13:42:00|531.8|531.3|532.8|532.5|532.8|532.5|531.8|531.3|11702
1656596530000|2022-06-30 13:42:10|533.1|532.6|532.6|532.1|533.1|532.6|532.5|532|4631
1656596540000|2022-06-30 13:42:20|532.5|532|532.3|531.8|532.5|532|532.3|531.8|5406
1656596550000|2022-06-30 13:42:30|532.4|531.9|532.1|531.6|532.5|532|532.1|531.5|5587
1656596560000|2022-06-30 13:42:40|532.2|532|532.4|532|532.4|532.1|532.2|532|4369
1656596570000|2022-06-30 13:42:50|532.3|532.1|532.6|532.1|532.6|532.5|532.3|532|10659
1656596580000|2022-06-30 13:43:00|532.3|532|534.6|533.8|534.8|533.8|532.3|532|19649
1656596590000|2022-06-30 13:43:10|534.5|533.7|533.8|533|534.5|533.7|533.5|532.9|13235
1656596600000|2022-06-30 13:43:20|533.9|533.8|533.8|533.3|534.1|533.8|533.4|533.1|6580
1656596610000|2022-06-30 13:43:30|534.1|533.4|533.7|533.4|534.1|533.6|533.7|533.4|1131
1656596620000|2022-06-30 13:43:40|533.6|533.5|534.3|534.2|534.3|534.2|533.5|533.2|15646
1656596630000|2022-06-30 13:43:50|534.2|533.8|534.1|533.6|534.2|533.8|534.1|533.4|220
1656596640000|2022-06-30 13:44:00|534|533.7|534.9|534.6|535.8|534.9|534|533.7|13293
1656596650000|2022-06-30 13:44:10|534.8|534.5|535.1|534.7|535.1|534.8|534.8|533.8|23489
1656596660000|2022-06-30 13:44:20|535.2|534.8|534.6|533.9|535.4|534.8|534.6|533.9|10196
1656596670000|2022-06-30 13:44:30|534.5|534|534.7|534.2|535.3|534.7|534.5|534|6925
1656596680000|2022-06-30 13:44:40|534.4|534.1|534.3|533.7|534.4|534.1|534.3|533.7|169
1656596690000|2022-06-30 13:44:50|534.2|533.8|534.2|533.7|534.2|534|534.2|533.7|965
1656596700000|2022-06-30 13:45:00|534.1|534|534|533.6|534.1|534|534|533.6|436
1656596710000|2022-06-30 13:45:10|533.9||533.8||533.9||533.8||0
1656596720000|2022-06-30 13:45:20|534|533.9|534.8|534.2|534.8|534.2|534|533.9|5706
1656596730000|2022-06-30 13:45:30|534.6|534.1|534.4|533.9|534.6|534.2|534.4|533.9|3415
1656596740000|2022-06-30 13:45:40|534.6|534|534.5|534.1|534.6|534.5|534.4|534|17968
1656596750000|2022-06-30 13:45:50|534.6|534.5|534.1|533.8|534.6|534.5|534.1|533.8|10701
1656596760000|2022-06-30 13:46:00|534|533.7|534.1|533.6|534.4|534.2|534|533.2|10032
1656596770000|2022-06-30 13:46:10|534.3|534.2|534.8|534.4|534.8|534.4|534.3|534.2|2087
1656596780000|2022-06-30 13:46:20|534.9|534.5|535.6|535|536.9|536.1|534.9|534.5|28454
1656596790000|2022-06-30 13:46:30|535.5|534.9|535.5|534.9|535.6|534.9|535.5|534.8|3599
1656596800000|2022-06-30 13:46:40|535.4|534.7|535.3|534.7|535.4|534.7|534.9|534.4|6335
1656596810000|2022-06-30 13:46:50|535.4|534.8|535.6|535.1|535.6|535.5|535.4|534.8|8363
1656596820000|2022-06-30 13:47:00|535.5|535.2|536.9|535.8|538.3|537.1|535.5|535.2|8814
1656596830000|2022-06-30 13:47:10|536.8|535.9|536.9|536.4|536.9|536.4|535.8|535.3|13368
1656596840000|2022-06-30 13:47:20|537|536.5|537.2|536.4|537.7|537.1|537|536.3|14870
1656596850000|2022-06-30 13:47:30|537.1|536.5|537|536.5|537.2|536.6|537|536.4|1252
1656596860000|2022-06-30 13:47:40|537.3|537.2|537.1|536.8|537.3|537.2|537.1|536.6|8429
1656596870000|2022-06-30 13:47:50|537|536.7|537.9|537.3|538.4|537.8|537|536.7|9743
1656596880000|2022-06-30 13:48:00|537.8|537.2|537|536.4|537.8|537.2|537|536.4|4682
1656596890000|2022-06-30 13:48:10|536.9|536.3|536.2|535.8|536.9|536.3|536.2|535.6|1042
1656596900000|2022-06-30 13:48:20|536.4|535.9|535.9|535.5|536.4|536|535.9|535.5|623
1656596910000|2022-06-30 13:48:30|535.8|535.4|536.2|535.8|536.2|536|535.8|535.4|3196
1656596920000|2022-06-30 13:48:40|536.1|535.6|536.3|536|536.3|536|535.9|535.5|2902
1656596930000|2022-06-30 13:48:50|536.2|535.9|536.1|535.7|536.2|535.9|535.9|535.5|3071
1656596940000|2022-06-30 13:49:00|536.7|536.6|536.4|535.9|537.1|536.6|536.4|535.8|13757
1656596950000|2022-06-30 13:49:10|536.5|536|536.1|535.7|536.6|536.2|536.1|535.7|300
1656596960000|2022-06-30 13:49:20|536|535.6|536.1|535.8|536.2|535.9|536|535.6|3044
1656596970000|2022-06-30 13:49:30|536|535.7|535.2|535|536|535.7|535.2|535|1859
1656596980000|2022-06-30 13:49:40|535.3|534.9|535.6|535|536.1|535.5|535.2|534.7|14779
1656596990000|2022-06-30 13:49:50|535.5|534.9|535.3|534.8|535.5|535.3|535.2|534.6|5409
1656597000000|2022-06-30 13:50:00|535.2|534.7|534.9|534.4|535.3|534.9|534.8|534.4|8583
1656597010000|2022-06-30 13:50:10|534.6|534.3|534.4|534.1|534.6|534.4|534.3|533.6|9896
1656597020000|2022-06-30 13:50:20|534.3|533.9|533.8|533.3|534.3|534|533.8|533.3|4012
1656597030000|2022-06-30 13:50:30|533.9|533.4|535.6|535.3|536.1|535.4|533.9|533.4|19211
1656597040000|2022-06-30 13:50:40|535.5|535.2|535.5|535.1|535.5|535.2|535.5|535|0
1656597050000|2022-06-30 13:50:50|535.4|535|535.4|535|535.4|535|535.4|535|0
1656597060000|2022-06-30 13:51:00|535.5|535.1|535|534.3|535.5|535.1|535|534.3|51219
1656597070000|2022-06-30 13:51:10|535.1|535|534.8|534.2|535.1|535|534.8|534.2|1112
1656597080000|2022-06-30 13:51:20|534.7|534.3|534.9|534.2|535.1|534.7|534.5|534|8090
1656597090000|2022-06-30 13:51:30|535|534.8|534.7|534.3|535|534.8|534.7|534.1|11792
1656597100000|2022-06-30 13:51:40|534.8|534.1|535|534.5|535.1|534.7|534.5|534|4231
1656597110000|2022-06-30 13:51:50|534.9|534.4|534.5|533.9|534.9|534.4|534.5|533.8|6022
1656597120000|2022-06-30 13:52:00|534.3|533.8|533.7|533.2|534.3|533.8|533.5|533.2|3773
1656597130000|2022-06-30 13:52:10|533.5|533|533.5|533.2|533.9|533.3|533.2|533|22627
1656597140000|2022-06-30 13:52:20|533.3|533|533.6|533.1|533.9|533.4|533.3|533|7967
1656597150000|2022-06-30 13:52:30|533.3|533|532.9|532.5|533.3|533|532.8|532.5|3600
1656597160000|2022-06-30 13:52:40|532.8|532.3|532.5|532.2|532.8|532.4|532.5|532.1|12421
1656597170000|2022-06-30 13:52:50|532.4|532.3|532.3|532.2|532.4|532.3|532.3|532|0
1656597180000|2022-06-30 13:53:00|532.4|532|532.3|531.6|532.5|532.2|532.1|531.5|13057
1656597190000|2022-06-30 13:53:10|532.2|531.7|532.2|531.7|532.3|532.2|532.1|531.6|1367
1656597200000|2022-06-30 13:53:20|532.3|531.8|533|532.4|533|532.4|532.3|531.8|12681
1656597210000|2022-06-30 13:53:30|532.9|532.5|532.8|532.2|533.2|532.8|532.8|532.2|4976
1656597220000|2022-06-30 13:53:40|532.6|531.8|532.4|531.7|532.6|531.8|532.4|531.7|378
1656597230000|2022-06-30 13:53:50|532.2|531.6|532.4|532|532.6|532.3|531.8|531.4|13811
1656597240000|2022-06-30 13:54:00|532.5|532.1|532.4|532|532.6|532.4|532.2|532|6505
1656597250000|2022-06-30 13:54:10|532.5|532.1|532.3|532|532.5|532.1|532.3|532|4322
1656597260000|2022-06-30 13:54:20|532.2|531.8|532.4|532.1|532.4|532.2|532|531.6|2317
1656597270000|2022-06-30 13:54:30|532.6|532.5|533.3|532.9|533.4|533.1|532.6|532.2|12785
1656597280000|2022-06-30 13:54:40|533.2|533|533.4|533.3|533.4|533.3|533|532.1|34312
1656597290000|2022-06-30 13:54:50|533.8|533.2|533.2|532.7|533.8|533.4|533.1|532.7|6993
1656597300000|2022-06-30 13:55:00|533.1|532.6|533.4|533|533.4|533|533.1|532.6|3544
1656597310000|2022-06-30 13:55:10|533.5|533.1|533.7|533.3|533.9|533.6|533.5|533.1|2479
1656597330000|2022-06-30 13:55:30|533.6|533.1|533.6|533.2|533.7|533.3|533.4|533|1480
1656597340000|2022-06-30 13:55:40|533.7|533.3|533.9|533.6|533.9|533.6|533.7|533.1|2186
1656597360000|2022-06-30 13:56:00|533.7|533.4|533.7|533.4|533.9|533.6|533.7|533.2|1534
1656597370000|2022-06-30 13:56:10|533.8|533.5|533.7|533.5|533.8|533.6|533.7|533.5|1248
1656597380000|2022-06-30 13:56:20|533.9|533.6|534.7|534.4|535.1|535|533.9|533.6|37734
1656597390000|2022-06-30 13:56:30|534.9|534.5|535.1|534.8|535.1|534.8|534.9|534.5|888
1656597400000|2022-06-30 13:56:40|535.3|534.7|535.3|535.1|535.3|535.2|535.3|534.7|897
1656597410000|2022-06-30 13:56:50|535.2|534.9|535.8|535.6|536.1|535.7|535.2|534.8|8409
1656597420000|2022-06-30 13:57:00|536|535.7|536|535.6|536|535.7|535.5|535.3|1110
1656597430000|2022-06-30 13:57:10|536.1|536|536.4|536|536.4|536.2|536.1|536|4433
1656597440000|2022-06-30 13:57:20|536.3|536.4|537|536.5|537.1|536.6|536.3|536.4|989
1656597450000|2022-06-30 13:57:30|536.9|536.6|536.9|536.4|537|536.7|536.9|536.4|0
1656597470000|2022-06-30 13:57:50||536.5||536.4||536.5||536.4|100
1656597500000|2022-06-30 13:58:20|537.8|537.2|537.8|537.2|537.8|537.2|537.8|537.2|200
1656597510000|2022-06-30 13:58:30|537.7||537.7||537.7||537.7||0
1656597550000|2022-06-30 13:59:10|539.2|538.5|538.6|537.8|539.2|538.5|538.2|537.8|10276
1656597560000|2022-06-30 13:59:20|538.5|538.3|538.1|537.5|538.5|538.3|537.8|537.5|3879
1656597570000|2022-06-30 13:59:30|537.9|537.7|538.5|538|538.5|538|537.7|537.2|6922
1656597580000|2022-06-30 13:59:40|538.4|537.8|538.4|537.9|538.4|537.9|538.2|537.7|185
1656597600000|2022-06-30 14:00:00|538.3|538|537.7|537|538.4|538.1|537.7|537|4426
1656597610000|2022-06-30 14:00:10|537.6|536.9|537.7|537|537.7|537|537.6|536.7|1251
1656597620000|2022-06-30 14:00:20|537.6|536.9|537.6|536.9|537.6|537|537.6|536.8|685
1656597630000|2022-06-30 14:00:30|537.5|537.2|537.3|536.8|537.5|537.2|537.3|536.8|310
1656597640000|2022-06-30 14:00:40|537.5|536.9|537.5|537.1|537.5|537.1|537.5|536.9|3000
1656597650000|2022-06-30 14:00:50|537.6|537.2|537.8|537.3|537.8|537.5|537.6|537.2|3967
1656597660000|2022-06-30 14:01:00||537.2||537.5||537.5||537.2|0
1656597670000|2022-06-30 14:01:10|538|537.6|538.8|538.2|538.8|538.2|538|537.6|9189
1656597680000|2022-06-30 14:01:20|538.7|538.3|539.2|538.5|539.3|538.6|538.7|538.1|3069
1656597690000|2022-06-30 14:01:30|539.1|538.6|538.7|538.3|539.3|539.2|538.7|538.3|12600
1656597700000|2022-06-30 14:01:40||538.5||538.3||538.5||538.3|0
1656597710000|2022-06-30 14:01:50|538.6|538.4|539.4|539|539.6|539|538.4|538.4|26833
1656597720000|2022-06-30 14:02:00|539.3|539.1|538.8|538.5|539.3|539.1|538.7|538.5|2279
1656597730000|2022-06-30 14:02:10|538.5|538.4|539.6|539.2|540.1|540|538.5|538.4|53196
1656597740000|2022-06-30 14:02:20|539.5|539.5|539.2|538.9|539.5|539.5|539.2|538.9|1040
1656597750000|2022-06-30 14:02:30|539.3|539|539.4|539.2|539.4|539.2|539.3|539|385
1656597760000|2022-06-30 14:02:40|539.3|539.1|538.7|538.4|539.7|539.5|538.7|538.4|13849
1656597770000|2022-06-30 14:02:50|538.6|538.3|539.2|538.9|539.5|538.9|538.5|538.3|14217
1656597790000|2022-06-30 14:03:10|539.3|539|539.5|539.2|539.6|539.2|539.3|539|1610
1656597800000|2022-06-30 14:03:20|539.7|539.3|540.4|540|540.4|540|539.7|539.3|1210
1656597810000|2022-06-30 14:03:30|540.3|539.9|540.2|539.8|540.3|539.9|540|539.7|596
1656597840000|2022-06-30 14:04:00|540|539.7|539.7|539.4|540.2|539.8|539.7|539.4|4466
1656597850000|2022-06-30 14:04:10|539.8|539.6|540|539.5|540|539.7|539.7|539.4|4579
1656597860000|2022-06-30 14:04:20|539.9|539.4|539.8|539.6|539.9|539.6|539.8|539.4|0
1656597870000|2022-06-30 14:04:30|539.7|539.4|539.7|539.4|539.7|539.4|539.7|539.4|322
1656597880000|2022-06-30 14:04:40||539.5||539.4||539.5||539.4|500
1656597890000|2022-06-30 14:04:50|539.6|539.3|539.2|538.6|539.6|539.3|539.1|538.6|22931
1656597900000|2022-06-30 14:05:00|539.1|538.5|538.7|538.3|539.1|538.6|538.4|538|4911
1656597910000|2022-06-30 14:05:10|538.6|538.2|538.6|538.2|538.7|538.4|538.5|538.1|4115
1656597930000|2022-06-30 14:05:30|538.5|538.3|538|537.8|538.5|538.3|538|537.8|992
1656597940000|2022-06-30 14:05:40|538.1|537.9|538.3|538|538.5|538.2|538.1|537.9|9815
1656598020000|2022-06-30 14:07:00|538.2|537.9|538.2|537.9|538.2|538|538|537.8|19778
1656598030000|2022-06-30 14:07:10|538.1|537.8|538|537.5|538.1|537.9|537.9|537.5|946
1656598040000|2022-06-30 14:07:20|537.8|537.6|538|537.7|538|537.7|537.8|537.6|585
1656598050000|2022-06-30 14:07:30|538.1|537.6|538.2|537.7|538.4|538.1|538.1|537.6|6263
1656598060000|2022-06-30 14:07:40|538.4|537.9|538.4|538|538.4|538.1|538.4|537.9|452
1656598070000|2022-06-30 14:07:50|538.6|538.1|538.5|538.1|538.6|538.3|538.5|538.1|4109
1656598080000|2022-06-30 14:08:00|538.4|538|538.3|538|538.5|538.1|538.3|538|1799
1656598090000|2022-06-30 14:08:10|538.4|538.1|538.5|538.2|538.5|538.2|538.4|538|657
1656598100000|2022-06-30 14:08:20|538.6|538.3|538.8|538.4|539|538.7|538.6|538.3|6131
1656598110000|2022-06-30 14:08:30|538.9|538.5|539|538.5|539.1|538.7|538.9|538.5|2192
1656598120000|2022-06-30 14:08:40|539.1|538.6|539.1|538.6|539.1|538.7|539.1|538.6|390
1656598130000|2022-06-30 14:08:50|539|538.7|540|539.5|540|539.5|539|538.7|2890
1656598140000|2022-06-30 14:09:00|539.9|539.3|539.6|539.1|539.9|539.3|539.6|539.1|498
1656598150000|2022-06-30 14:09:10|539.5|539.2|539.3|539.1|539.5|539.3|539.3|539.1|5854
1656598160000|2022-06-30 14:09:20|539.2|539|538.7|538.4|539.2|539|538.6|538.4|2206
1656598170000|2022-06-30 14:09:30|538.8||538.5||538.8||538.5||397
1656598180000|2022-06-30 14:09:40|538.6|538.5|538.9|538.7|538.9|538.7|538.6|538.4|6831
1656598190000|2022-06-30 14:09:50|538.8|538.6|538.9|538.6|539.1|539|538.6|538.4|12775
1656598200000|2022-06-30 14:10:00|538.8|538.5|539.3|539|539.8|539.1|538.8|538.4|24300
1656598220000|2022-06-30 14:10:20|539.2||539.2||539.2||539.2||0
1656598230000|2022-06-30 14:10:30|539.1|538.9|539.5|539.1|539.5|539.1|539.1|538.8|4522
1656598240000|2022-06-30 14:10:40|539.6|539.5|539.5|539.1|539.6|539.5|539.5|539.1|8800
1656598250000|2022-06-30 14:10:50|539.6|539.2|539.5|539.2|539.6|539.2|539.5|539.1|2000
1656598260000|2022-06-30 14:11:00|539.2|539.1|539.3|539|539.4|539.2|539.2|539|3096
1656598270000|2022-06-30 14:11:10|539.2|538.9|539.3|539|539.4|539.1|539|538.8|8712
1656598280000|2022-06-30 14:11:20|539.4|539.1|539.7|539.4|539.7|539.4|539.4|539.1|1410
1656598290000|2022-06-30 14:11:30|539.6|539.3|539.9|539.5|540.1|540|539.6|539.2|10000
1656598300000|2022-06-30 14:11:40|540|539.6|540.1|539.8|540.1|539.8|539.9|539.6|2832
1656598310000|2022-06-30 14:11:50||540||539.8||540||539.8|1627
1656598320000|2022-06-30 14:12:00|540.2|540|540|539.7|540.6|540.1|540|539.6|6874
1656598330000|2022-06-30 14:12:10|540.1|539.8|540.4|540.1|540.4|540.1|540.1|539.8|5192
1656598340000|2022-06-30 14:12:20|540.9|540.2|540.5|540|540.9|540.3|540.5|540|5600
1656598350000|2022-06-30 14:12:30||540.1||540.1||540.2||540.1|50
1656598360000|2022-06-30 14:12:40||540.2||540.1||540.2||540.1|1800
1656598370000|2022-06-30 14:12:50|540.6|540.2|540.3|540.1|540.6|540.2|540.3|540.1|3463
1656598380000|2022-06-30 14:13:00|540.2|540|540|539.5|540.2|540|540|539.5|2475
1656598390000|2022-06-30 14:13:10|539.8|539.4|539.7|539.4|539.8|539.4|539.7|539.4|0
1656598400000|2022-06-30 14:13:20|539.8|539.5|540.3|540|540.3|540.1|539.8|539.5|33791
1656598410000|2022-06-30 14:13:30|540.2|539.8|539.9|539.5|540.2|539.8|539.9|539.5|2581
1656598420000|2022-06-30 14:13:40||539.6||539.6||539.6||539.5|2900
1656598430000|2022-06-30 14:13:50|540.1|539.7|540.1|539.7|540.3|540|540.1|539.7|2207
1656598440000|2022-06-30 14:14:00|540.2|539.8|540.2|539.9|540.3|539.9|540.2|539.8|2500
1656598450000|2022-06-30 14:14:10||540||540||540||540|0
1656598460000|2022-06-30 14:14:20|540.1|539.9|539.8|539.5|540.1|539.9|539.8|539.4|335
1656598470000|2022-06-30 14:14:30|539.9|539.6|539.8|539.5|539.9|539.7|539.7|539.5|860
1656598480000|2022-06-30 14:14:40|539.5|539.4|540.2|540|540.2|540.1|539.5|539.4|10754
1656598500000|2022-06-30 14:15:00|540.1|539.9|541|540.6|541.1|540.6|540.1|539.7|7267
1656598510000|2022-06-30 14:15:10|540.9||540.9||540.9||540.9||0
1656598520000|2022-06-30 14:15:20|540.8|540.5|540.6|540.3|540.8|540.5|540.6|540.3|200
1656598530000|2022-06-30 14:15:30|540.5||540.6||540.6||540.5||0
1656598540000|2022-06-30 14:15:40|540.8|540.4|540.9|540.5|540.9|540.5|540.8|540.4|590
1656598550000|2022-06-30 14:15:50|541|540.6|540.9|540.6|541|540.7|540.9|540.6|1500
1656598560000|2022-06-30 14:16:00|540.8|540.4|540.6|540.4|540.8|540.6|540.6|540.3|2163
1656598570000|2022-06-30 14:16:10|540.5|540.3|540.6|540.3|540.6|540.4|540.5|540.1|6904
1656598580000|2022-06-30 14:16:20|540.7|540.4|540.6|540.4|540.7|540.5|540.6|540.3|56
1656598590000|2022-06-30 14:16:30|540.7|540.3|540.5|540.3|540.7|540.3|540.5|540.3|241
1656598600000|2022-06-30 14:16:40|540.6|540.4|540.6|540.3|540.6|540.4|540.6|540.3|553
1656598610000|2022-06-30 14:16:50|540.5|540.4|540.5|540.3|540.5|540.4|540.4|540.3|2403
1656598620000|2022-06-30 14:17:00|540.6|540.4|540.6|540.3|540.6|540.4|540.6|540.3|2000
1656598630000|2022-06-30 14:17:10|540.7|540.4|540.6|540.3|540.7|540.5|540.6|540.3|824
1656598640000|2022-06-30 14:17:20|540.7|540.4|541|540.6|541.2|540.8|540.6|540.3|4541
1656598650000|2022-06-30 14:17:30||540.5||540.5||540.5||540.5|0
1656598660000|2022-06-30 14:17:40|540.9|540.4|541|540.5|541|540.5|540.7|540.4|551
1656598670000|2022-06-30 14:17:50|541.1|541|541|540.7|541.2|541|541|540.6|40803
1656598680000|2022-06-30 14:18:00|540.9|540.6|540.5|540.3|540.9|540.6|540.5|540.3|2169
1656598690000|2022-06-30 14:18:10|540.6|540.4|540.8|540.6|540.8|540.6|540.6|540.4|2378
1656598700000|2022-06-30 14:18:20|540.7|540.5|540.7|540.4|540.8|540.5|540.7|540.4|525
1656598710000|2022-06-30 14:18:30||540.5||540.5||540.5||540.5|100
1656598720000|2022-06-30 14:18:40|540.8|540.6|540.5|540.3|541|540.9|540.5|540.3|3167
1656598730000|2022-06-30 14:18:50|540.7|540.4|540.7|540.4|540.8|540.5|540.5|540.3|2828
1656598740000|2022-06-30 14:19:00|540.6|540.3|539.3|539|540.6|540.3|539.3|539|18545
1656598750000|2022-06-30 14:19:10|539.2|538.9|538.7|538.4|539.2|538.9|538.7|538.4|1200
1656598760000|2022-06-30 14:19:20|538.8|538.5|539.3|538.9|539.3|538.9|538.8|538.5|5961
1656598770000|2022-06-30 14:19:30|539.4|539|539.9|539.5|540|539.8|539.4|539|13133
1656598780000|2022-06-30 14:19:40|540|539.6|540.2|539.9|540.2|540|540|539.6|3156
1656598790000|2022-06-30 14:19:50|540.1|540|540.2|539.9|540.4|540|540.1|539.9|2001
1656598800000|2022-06-30 14:20:00|540.1|539.8|540.1|539.8|540.1|539.8|540|539.8|0
1656598810000|2022-06-30 14:20:10|540|539.7|539.9|539.6|540|539.7|539.7|539.4|6856
1656598820000|2022-06-30 14:20:20|540|539.5|539.8|539.5|540|539.5|539.8|539.5|1686
1656598830000|2022-06-30 14:20:30|539.7|539.4|539.8|539.4|540|539.4|539.7|539.4|1444
1656598840000|2022-06-30 14:20:40|540|539.5|540.3|539.9|540.4|540|539.7|539.5|4211
1656598850000|2022-06-30 14:20:50|540.4|540|540.7|540.3|540.9|540.4|540.4|540|1715
1656598860000|2022-06-30 14:21:00|540.9|540.4|541|540.6|541.2|540.8|540.6|540.3|4482
1656598870000|2022-06-30 14:21:10|540.9|540.7|541.8|541.3|541.9|541.3|540.9|540.7|7770
1656598880000|2022-06-30 14:21:20|541.7|541|541|540.5|541.7|541.1|540.7|540.4|11233
1656598890000|2022-06-30 14:21:30|540.9|540.4|541.1|540.7|541.1|540.7|540.8|540.4|1063
1656598900000|2022-06-30 14:21:40|541.2|540.8|541.4|541|541.5|541|541.2|540.8|0
1656598910000|2022-06-30 14:21:50|541.3|540.9|542|541.5|542|541.5|541.3|540.8|5557
1656598920000|2022-06-30 14:22:00|541.9|541.6|541.5|541.1|542|541.6|541.5|541.1|1339
1656598930000|2022-06-30 14:22:10|541.4|541.2|541.5|541.1|541.5|541.2|541.4|541.1|0
1656598940000|2022-06-30 14:22:20|541.6|541.2|543.4|542.7|543.5|542.8|541.6|541.2|26831
1656598950000|2022-06-30 14:22:30|543.3|542.6|543.2|542.9|543.4|543|542.5|542|28130
1656598960000|2022-06-30 14:22:40|543.1|542.8|542.9|542.5|543.1|542.8|542.9|542.5|1539
1656598970000|2022-06-30 14:22:50|542.8|542.4|542.5|542.1|542.8|542.5|542.5|542.1|1201
1656598980000|2022-06-30 14:23:00|542.4|542|542.3|541.7|542.5|542.2|542.3|541.7|2121
1656598990000|2022-06-30 14:23:10||541.8||541.8||541.8||541.8|0
1656599000000|2022-06-30 14:23:20|542.5|541.9|543.7|542.9|543.7|542.9|542.5|541.9|3998
1656599010000|2022-06-30 14:23:30|543.8|543|543.8|543.2|543.8|543.2|543.8|543|0
1656599020000|2022-06-30 14:23:40|543.9|543.3|544.3|543.9|544.4|543.9|543.9|543.3|20445
1656599030000|2022-06-30 14:23:50|544.2|543.8|544.1|543.6|544.2|543.8|544.1|543.6|2177
1656599040000|2022-06-30 14:24:00|544.2|543.7|544|543.6|544.3|544|544|543.6|3640
1656599050000|2022-06-30 14:24:10|543.9|543.4|543.6|543.2|543.9|543.5|543.5|543.2|1795
1656599060000|2022-06-30 14:24:20|543.7|543.3|544|543.8|544.1|543.8|543.6|543.3|5457
1656599070000|2022-06-30 14:24:30|544.1|543.9|544.5|544.1|544.6|544.1|544.1|543.8|1214
1656599080000|2022-06-30 14:24:40||544||544.1||544.1||544|0
1656599090000|2022-06-30 14:24:50||544||544||544||544|0
1656599100000|2022-06-30 14:25:00|544.4|543.8|544.4|544|544.4|544|544.1|543.7|2628
1656599110000|2022-06-30 14:25:10|544.5|544.1|544.6|544.2|544.7|544.3|544.4|544.1|6456
1656599120000|2022-06-30 14:25:20|544.5|544.1|544.2|543.7|544.5|544.1|544.1|543.6|3841
1656599130000|2022-06-30 14:25:30|544.4|543.8|544.2|543.9|544.5|544.2|544.2|543.8|9249
1656599140000|2022-06-30 14:25:40|544.1||544.1||544.1||544.1||0
1656599150000|2022-06-30 14:25:50|544|543.7|544.2|543.9|544.4|544|543.9|543.3|17221
1656599160000|2022-06-30 14:26:00|544.3|544|544.5|544|544.5|544|544.3|543.9|1629
1656599170000|2022-06-30 14:26:10|544.4|543.9|544.2|543.9|544.4|543.9|544|543.5|5000
1656599180000|2022-06-30 14:26:20|544.1|543.6|543.9|543.5|544.1|543.7|543.6|543.2|3799
1656599200000|2022-06-30 14:26:40|543.8|543.6|543.8|543.5|543.8|543.6|543.6|543.2|437
1656599210000|2022-06-30 14:26:50|543.7|543.2|543.7|543.3|543.7|543.3|543.6|543.2|14
1656599220000|2022-06-30 14:27:00|543.6|543.2|543.4|543|543.6|543.2|543.4|543|0
1656599230000|2022-06-30 14:27:10|543.5|543.1|543.5|543.2|543.6|543.2|543.5|543.1|863
1656599240000|2022-06-30 14:27:20|543.4|543.1|543.4|543.1|543.4|543.1|543.4|543.1|0
1656599250000|2022-06-30 14:27:30|543.3|543.2|544.1|543.7|544.3|543.7|543.3|543.2|6287
1656599260000|2022-06-30 14:27:40|544|543.6|543.7|543.5|544|543.6|543.7|543.5|4383
1656599270000|2022-06-30 14:27:50|543.8|543.6|544.3|544|544.3|544|543.8|543.6|3661
1656599280000|2022-06-30 14:28:00|544.5|543.9|544.3|544|544.6|544.2|544.2|543.9|6592
1656599290000|2022-06-30 14:28:10|544.2||544.2||544.2||544.2||0
1656599300000|2022-06-30 14:28:20|544.1|543.9|544.1|543.9|544.1|543.9|544.1|543.9|1
1656599310000|2022-06-30 14:28:30|544|543.8|543.7|543.3|544|543.8|543.6|543.3|2496
1656599320000|2022-06-30 14:28:40|543.6|543.2|543.6|543|543.7|543.5|543.4|543|4675
1656599330000|2022-06-30 14:28:50|543.5|542.9|543.4|543.3|543.5|543.3|543.1|542.8|5822
1656599340000|2022-06-30 14:29:00|543.3|543.1|543.2|542.7|543.4|543.1|543.1|542.6|2674
1656599350000|2022-06-30 14:29:10|543.1|542.8|543|542.6|543.1|542.8|542.4|542.3|11456
1656599370000|2022-06-30 14:29:30|542.9|542.7|543|542.7|543|542.8|542.9|542.7|836
1656599380000|2022-06-30 14:29:40||542.9||542.7||542.9||542.7|404
1656599390000|2022-06-30 14:29:50|542.9|542.6|542.9|542.6|542.9|542.6|542.9|542.6|0
1656599400000|2022-06-30 14:30:00|542.8|542.5|542.6|542.1|542.8|542.6|542.5|542.1|7935
1656599410000|2022-06-30 14:30:10|542.5|542.3|542.9|542.6|542.9|542.6|542.5|542.3|3758
1656599420000|2022-06-30 14:30:20|542.8|542.5|542.8|542.6|542.8|542.6|542.8|542.5|0
1656599430000|2022-06-30 14:30:30|542.9|542.7|543.7|543.3|543.7|543.3|542.9|542.7|8516
1656599440000|2022-06-30 14:30:40|543.6|543.2|543.4|543.2|543.6|543.2|543.4|543.2|479
1656599450000|2022-06-30 14:30:50|543.6|543.3|544|543.8|544.6|544|543.6|543.3|6730
1656599460000|2022-06-30 14:31:00|543.9|543.7|544.1|543.6|544.1|543.7|543.9|543.5|1480
1656599470000|2022-06-30 14:31:10|544.4|543.7|544.4|543.9|544.4|544.1|544.4|543.7|2049
1656599480000|2022-06-30 14:31:20|544.3|543.8|544.2|543.7|544.3|543.8|544.2|543.7|0
1656599490000|2022-06-30 14:31:30|544.1|543.8|544.1|544|544.1|544|544.1|543.8|25
1656599500000|2022-06-30 14:31:40|544.2|544.1|544.6|544.3|545|544.4|544.2|544|4423
1656599510000|2022-06-30 14:31:50|544.5|544.1|544.4|544|544.6|544.2|544.4|544|16
1656599520000|2022-06-30 14:32:00|544.3|544.1|544.2|544|544.4|544.1|544.2|543.8|100
1656599530000|2022-06-30 14:32:10|544.4|544.1|544.2|543.7|544.4|544.1|544.1|543.7|2466
1656599540000|2022-06-30 14:32:20|544.5|543.8|544.8|544.3|545|544.6|544.5|543.7|2329
1656599550000|2022-06-30 14:32:30|544.7|544.4|544.8|544.4|544.8|544.4|544.7|544.4|0
1656599560000|2022-06-30 14:32:40|544.7|544.3|544.7|544.5|544.7|544.5|544.6|544.2|0
1656599570000|2022-06-30 14:32:50|544.6|544.2|544.5|544.1|544.6|544.2|544.4|544|2500
1656599580000|2022-06-30 14:33:00|544.4|544.2|544.4|543.9|544.4|544.2|544.1|543.7|1958
1656599590000|2022-06-30 14:33:10|544.5|544|544.5|544.3|544.5|544.3|544.5|544|408
1656599670000|2022-06-30 14:34:30|545.8|545.4|545.7|545.3|545.8|545.4|545.7|545.3|1202
1656599680000|2022-06-30 14:34:40|545.8||545.9||545.9||545.8||0
1656599690000|2022-06-30 14:34:50|545.7|545.2|545.7|545.2|545.7|545.2|545.7|545.2|0
1656599700000|2022-06-30 14:35:00|545.6|545.1|545.2|544.8|545.6|545.1|545.1|544.6|0
1656599710000|2022-06-30 14:35:10|545.3||545.3||545.4||545.2||0
1656599720000|2022-06-30 14:35:20|545.4|545|545.1|544.8|545.7|545.4|545.1|544.8|6532
1656599730000|2022-06-30 14:35:30|545.2|544.7|545.1|544.7|545.2|544.9|545|544.7|1051
1656599740000|2022-06-30 14:35:40|545|544.8|545.1|544.8|545.2|544.9|544.8|544.7|1358
1656599750000|2022-06-30 14:35:50|545.2|544.9|545.2|544.9|545.2|545|545.2|544.8|6021
1656599760000|2022-06-30 14:36:00|545.1|544.8|545.1|544.9|545.2|544.9|545|544.7|983
1656599770000|2022-06-30 14:36:10|545.2|545|545.2|544.9|545.2|545|545.2|544.9|411
1656599780000|2022-06-30 14:36:20|545.3|545|545.3|545|545.3|545.1|545.3|545|961
1656599790000|2022-06-30 14:36:30||544.9||545.1||545.1||544.9|100
1656599800000|2022-06-30 14:36:40|545.2|545|545.1|544.8|545.2|545|545.1|544.7|1625
1656599810000|2022-06-30 14:36:50||544.7||544.7||544.7||544.7|0
1656599820000|2022-06-30 14:37:00|545.2|544.8|545.1|544.8|545.3|544.8|545.1|544.8|0
1656599830000|2022-06-30 14:37:10|545.3|544.9|546.2|546|546.3|546|545.3|544.9|4328
1656599840000|2022-06-30 14:37:20|546.4|545.9|546.1|545.7|546.7|546.3|546.1|545.7|3091
1656599850000|2022-06-30 14:37:30|546.3|546.2|546.8|546.3|546.9|546.4|546.3|546.2|14997
1656599860000|2022-06-30 14:37:40|546.7|546.4|546.8|546.4|546.8|546.4|546.6|546.3|1577
1656599870000|2022-06-30 14:37:50|546.9|546.5|546.9|546.5|547|546.8|546.8|546.5|12215
1656599880000|2022-06-30 14:38:00|546.8|546.7|546.8|546.5|546.9|546.7|546.6|546.5|5427
1656599890000|2022-06-30 14:38:10|546.7|546.4|546.9|546.4|546.9|546.4|546.7|546.3|952
1656599900000|2022-06-30 14:38:20|547|546.5|546.9|546.8|547|546.9|546.9|546.5|5017
1656599910000|2022-06-30 14:38:30|546.8|546.7|546.9|546.8|546.9|546.8|546.7|546.5|3122
1656599920000|2022-06-30 14:38:40|547|546.9|546.9|546.8|547|546.9|546.8|546.5|17850
1656599930000|2022-06-30 14:38:50|547|546.9|548.7|548.4|548.8|548.6|546.9|546.8|137412
1656599940000|2022-06-30 14:39:00|548.8|548.5|548.5|548.1|549.5|548.9|548.5|548.1|16809
1656599950000|2022-06-30 14:39:10|548.4|548.2|548.4|548.1|548.4|548.2|548.4|548.1|0
1656599960000|2022-06-30 14:39:20|548.5|548.2|548.3|547.9|548.5|548.2|548.2|547.7|8151
1656599970000|2022-06-30 14:39:30|548.2|547.8|547.6|547.1|548.2|547.9|547.6|547.1|2338
1656599980000|2022-06-30 14:39:40|547.5|547|547.4|547.2|547.5|547.2|547.3|547|7459
1656599990000|2022-06-30 14:39:50|547.3|547.1|547.2|546.7|547.3|547.2|546.8|546.2|15195
1656600000000|2022-06-30 14:40:00|547.4|546.5|546.8|546.4|547.4|546.5|546.7|546.3|1322
1656600020000|2022-06-30 14:40:20|546.7|546.2|546.3|545.8|546.7|546.4|546.3|545.8|5488
1656600030000|2022-06-30 14:40:30||545.7||545.8||545.8||545.7|0
1656600040000|2022-06-30 14:40:40|546|545.9|546|545.8|546|545.9|545.9|545.8|548
1656600050000|2022-06-30 14:40:50|546.2|545.9|546.2|545.9|546.2|545.9|546.2|545.9|5339
1656600060000|2022-06-30 14:41:00||546||546||546||546|0
1656600070000|2022-06-30 14:41:10|546.1|545.8|546.2|545.8|546.2|545.8|546.1|545.8|1454
1656600080000|2022-06-30 14:41:20|546.3|545.9|546.6|546.3|546.6|546.3|546.3|545.9|6505
1656600090000|2022-06-30 14:41:30|546.8|546.4|547|546.5|547|546.6|546.8|546.4|875
1656600100000|2022-06-30 14:41:40|547.1|546.6|546.5|546.1|547.2|546.8|546.5|546.1|2000
1656600110000|2022-06-30 14:41:50|546.4|546|546.2|546.1|546.4|546.1|546.1|545.8|22085
1656600120000|2022-06-30 14:42:00|546.1|546|546|545.6|546.1|546|546|545.6|0
1656600130000|2022-06-30 14:42:10|545.9|545.5|546|545.7|546.1|545.7|545.8|545.4|9368
1656600140000|2022-06-30 14:42:20||545.6||545.6||545.6||545.6|0
1656600150000|2022-06-30 14:42:30|545.9|545.4|545.7|545.5|545.9|545.5|545.5|545.4|6993
1656600160000|2022-06-30 14:42:40|545.6|545.4|546.1|545.7|546.1|546|545.6|545.4|22825
1656600170000|2022-06-30 14:42:50|546|545.6|546|545.6|546|545.7|546|545.6|0
1656600180000|2022-06-30 14:43:00|546.1|545.7|546.2|545.9|546.4|546|546.1|545.7|2066
1656600210000|2022-06-30 14:43:30|546.3|546|545.9|545.6|546.3|546.2|545.9|545.5|4940
1656600220000|2022-06-30 14:43:40|546.1|545.7|546|545.7|546.2|545.8|546|545.7|7498
1656600230000|2022-06-30 14:43:50||545.6||545.6||545.6||545.6|0
1656600240000|2022-06-30 14:44:00||545.7||545.7||545.7||545.7|0
1656600260000|2022-06-30 14:44:20|546.1|545.8|546.4|546|546.4|546.2|546.1|545.8|11641
1656600270000|2022-06-30 14:44:30|546.3|545.8|545.9|545.4|546.3|545.8|545.9|545.4|114
1656600280000|2022-06-30 14:44:40|545.8||545.6||545.8||545.5||4353
1656600290000|2022-06-30 14:44:50|545.5|545.2|545.2|544.8|545.5|545.2|545.1|544.8|12953
1656600300000|2022-06-30 14:45:00||544.9||544.9||544.9||544.9|500
1656600310000|2022-06-30 14:45:10||545||544.8||545||544.8|200
1656600320000|2022-06-30 14:45:20|545.3|544.9|545.2|544.9|545.4|545.1|545.2|544.9|9160
1656600330000|2022-06-30 14:45:30|545.3|545|545.1|544.9|545.3|545|545.1|544.9|1900
1656600350000|2022-06-30 14:45:50||544.8||544.8||544.8||544.8|0
1656600360000|2022-06-30 14:46:00|545.3|544.9|545.6|545.3|545.6|545.4|545.3|544.9|9468
1656600380000|2022-06-30 14:46:20|545.5|545.2|545.4|545|545.5|545.2|545.4|545|1727
1656600400000|2022-06-30 14:46:40|545.3|544.9|545.1|544.8|545.3|545|545.1|544.8|1586
1656600410000|2022-06-30 14:46:50|545.2|544.9|545.2|544.8|545.2|544.9|545.2|544.8|0
1656600430000|2022-06-30 14:47:10|545.1|544.6|544.1|543.7|545.1|544.6|544|543.7|14250
1656600440000|2022-06-30 14:47:20|544.3|543.8|544.6|544.2|544.7|544.3|544.3|543.8|17587
1656600450000|2022-06-30 14:47:30|544.5|544.3|544.5|544.3|544.5|544.3|544.5|544.3|0
1656600460000|2022-06-30 14:47:40|544.4|544.1|544.2|543.8|544.4|544.1|544.2|543.8|385
1656600480000|2022-06-30 14:48:00|544.3|543.9|544.4|544|544.4|544.1|544.3|543.9|2000
1656600490000|2022-06-30 14:48:10|544.3|544.1|544.6|544.3|544.6|544.3|544.3|544.1|967
1656600500000|2022-06-30 14:48:20|544.5|544.2|543.7|543.4|544.5|544.3|543.7|543.4|6224
1656600530000|2022-06-30 14:48:50|543.6|543.3|543.4|543|543.6|543.3|543.4|543|999
1656600540000|2022-06-30 14:49:00|543.3|543.1|543.3|542.8|543.3|543.1|543.2|542.8|2274
1656600550000|2022-06-30 14:49:10|543.2|543|543.2|543.1|543.2|543.1|543.2|543|0
1656600560000|2022-06-30 14:49:20|543.3|543.2|543.7|543.4|543.8|543.5|543.3|543.2|4399
1656600570000|2022-06-30 14:49:30|543.8|543.5|544.1|543.5|544.1|543.7|543.8|543|21361
1656600580000|2022-06-30 14:49:40||543.6||543.6||543.6||543.6|30
1656600590000|2022-06-30 14:49:50|544.2|543.8|544.2|543.9|544.2|543.9|544.2|543.8|0
1656600610000|2022-06-30 14:50:10|544.1|543.7|544.5|544.2|544.8|544.3|543.9|543.6|21684
1656600620000|2022-06-30 14:50:20|544.6|544.3|544.9|544.6|545.1|544.6|544.6|544.3|0
1656600630000|2022-06-30 14:50:30|545.1||545.1||545.1||545.1||0
1656600640000|2022-06-30 14:50:40|545|544.5|544.8|544.4|545|544.6|544.5|544.4|1952
1656600660000|2022-06-30 14:51:00|544.7|544.2|544.6|544.1|544.7|544.2|544.5|544.1|1468
1656600670000|2022-06-30 14:51:10|544.7|544.3|544.8|544.5|544.8|544.5|544.7|544.3|2816
1656600680000|2022-06-30 14:51:20|544.9|544.6|544.5|544.3|545.1|544.9|544.4|543.8|32249
1656600690000|2022-06-30 14:51:30|544.6|544.2|544.7|544.2|544.7|544.2|544.6|544.2|0
1656600700000|2022-06-30 14:51:40|544.8|544.4|544.8|544.4|544.8|544.4|544.8|544.4|7
1656600710000|2022-06-30 14:51:50|544.9|544.8|545.1|544.8|545.1|544.9|544.9|544.8|9440
1656600720000|2022-06-30 14:52:00|545|544.9|545.9|545.3|546|545.3|545|544.9|30698
1656600730000|2022-06-30 14:52:10|545.8||545.8||545.8||545.8||0
1656600750000|2022-06-30 14:52:30|546.1|545.4|546.3|545.8|546.3|545.8|546.1|545.4|2020
1656600760000|2022-06-30 14:52:40|546.2|545.9|545.7|545.4|546.2|545.9|545.7|545.4|3229
1656600770000|2022-06-30 14:52:50|545.6|545.2|545.4|544.8|545.6|545.2|545.4|544.8|927
1656600780000|2022-06-30 14:53:00|545.3|544.9|545.4|544.9|545.4|544.9|545.3|544.8|1500
1656600790000|2022-06-30 14:53:10|545.3|544.8|545.3|544.8|545.3|544.8|545.3|544.8|0
1656600800000|2022-06-30 14:53:20||544.9||544.9||544.9||544.9|0
1656600890000|2022-06-30 14:54:50|545.2|544.8|545.2|544.8|545.2|544.8|545.2|544.8|160
1656600900000|2022-06-30 14:55:00|545.1|544.9|545.3|544.8|545.3|544.9|545.1|544.8|26
1656600910000|2022-06-30 14:55:10|545.2|544.9|545.2|544.8|545.3|545|545.2|544.8|1526
1656600920000|2022-06-30 14:55:20|545.3||545.2||545.3||545.2||0
1656600930000|2022-06-30 14:55:30|545.1|545|545.2|545|545.3|545.1|545.1|545|0
1656600940000|2022-06-30 14:55:40|545.1|544.8|545.1|544.8|545.1|544.8|545|544.8|3100
1656600950000|2022-06-30 14:55:50|545.2|544.9|545.3|545.1|545.3|545.1|545.2|544.8|4129
1656600960000|2022-06-30 14:56:00|||||||||38
1656600970000|2022-06-30 14:56:10||545||545.1||545.1||545|50
1656600980000|2022-06-30 14:56:20|545.2|545|545.3|545|545.3|545|545.2|545|411
1656600990000|2022-06-30 14:56:30||545.1||545||545.1||545|19
1656601000000|2022-06-30 14:56:40|545.4|545.1|545.5|545.1|545.5|545.2|545.4|545.1|1638
1656601010000|2022-06-30 14:56:50|545.4|545.2|545.4|545|545.4|545.2|545.4|545|40
1656601020000|2022-06-30 14:57:00|545.5||545.4||545.5||545.3||0
1656601030000|2022-06-30 14:57:10|545.3|545.1|545.5|545.3|545.5|545.3|545.3|545.1|2364
1656601040000|2022-06-30 14:57:20|545.6|545.4|545.7|545.5|545.7|545.5|545.6|545.4|2119
1656601060000|2022-06-30 14:57:40||545.4||545.5||545.5||545.4|0
1656601070000|2022-06-30 14:57:50|545.8|545.6|545.8|545.6|545.8|545.6|545.8|545.6|589
1656601080000|2022-06-30 14:58:00|546|545.5|546|545.8|546|545.8|546|545.5|2282
1656601090000|2022-06-30 14:58:10|545.9|545.7|546|545.6|546|545.7|545.9|545.6|1101
1656601100000|2022-06-30 14:58:20|546.1|545.7|547|546.5|547|546.5|546.1|545.7|52670
1656601110000|2022-06-30 14:58:30|546.9|546.6|546.9|546.4|546.9|546.6|546.8|546.4|568
1656601120000|2022-06-30 14:58:40|546.8|546.3|546.4|545.9|546.8|546.3|546.4|545.8|3165
1656601130000|2022-06-30 14:58:50|546.3||546.2||546.3||546.1||0
1656601140000|2022-06-30 14:59:00|545.9|545.8|546.5|546.3|546.5|546.3|545.9|545.8|5286
1656601150000|2022-06-30 14:59:10|546.6|546.4|547.5|547.2|547.6|547.2|546.6|546.4|4250
1656601160000|2022-06-30 14:59:20|547.6|547.3|547.7|547.4|547.9|547.4|547.6|547.3|882
1656601170000|2022-06-30 14:59:30|547.9|547.5|548|547.5|548.3|548|547.9|547.5|5973
1656601180000|2022-06-30 14:59:40|547.9|547.4|547.6|547.1|547.9|547.4|547.6|547.1|0
1656601190000|2022-06-30 14:59:50|547.4|547|547.4|546.9|547.4|547|547.3|546.9|0
1656601200000|2022-06-30 15:00:00|547.3|547|547.2|546.8|547.3|547|547.1|546.8|0
1656601210000|2022-06-30 15:00:10|547.1|546.6|547.1|546.8|547.1|546.9|546.8|546.5|5096
1656601220000|2022-06-30 15:00:20|547.2|546.9|547.3|547|547.3|547.2|547.2|546.9|6384
1656601230000|2022-06-30 15:00:30|547.2|546.9|547.3|546.9|547.3|546.9|547.2|546.8|0
1656601240000|2022-06-30 15:00:40|547.2|547|547.2|546.8|547.3|547|547.2|546.8|1000
1656601250000|2022-06-30 15:00:50|547.1||547.1||547.1||547.1||0
1656601260000|2022-06-30 15:01:00|547.2|546.7|546.9|546.6|547.2|546.7|546.9|546.5|525
1656601270000|2022-06-30 15:01:10|547|546.7|547.6|547.3|547.7|547.3|546.9|546.7|10580
1656601280000|2022-06-30 15:01:20|547.5|547.2|547.9|547.6|548.1|547.8|547.5|547.2|2087
1656601290000|2022-06-30 15:01:30|548.1|547.7|548.4|548|548.5|548.1|548.1|547.7|3180
1656601300000|2022-06-30 15:01:40|548.5|548.4|548.6|548.3|548.8|548.4|548.5|548.1|40005
1656601310000|2022-06-30 15:01:50|548.5|548.2|548.4|548|548.5|548.2|548.4|548|2915
1656601320000|2022-06-30 15:02:00|548.3||548.3||548.5||548.3||0
1656601340000|2022-06-30 15:02:20|548.5|548.1|548.5|548.3|548.5|548.4|548.5|548.1|2339
1656601350000|2022-06-30 15:02:30|548.7|548.4|548.7|548.5|548.9|548.5|548.7|548.4|902
1656601360000|2022-06-30 15:02:40|548.9|548.6|549.3|548.9|549.5|549|548.9|548.6|2390
1656601380000|2022-06-30 15:03:00||548.8||548.8||548.8||548.8|0
1656601390000|2022-06-30 15:03:10|549.2|548.9|549.3|549.2|549.3|549.2|549.2|548.9|48
1656601400000|2022-06-30 15:03:20|549.7|549.3|549.6|549.2|549.8|549.5|549.4|549|4822
1656601410000|2022-06-30 15:03:30|549.5|549.1|549.3|548.9|549.5|549.1|549.2|548.9|1879
1656601420000|2022-06-30 15:03:40|549.2||549.2||549.2||549.2||0
1656601430000|2022-06-30 15:03:50|549.3|549|549.8|549.6|549.8|549.6|549.3|549|610
1656601440000|2022-06-30 15:04:00|549.7|549.5|549.4|548.8|549.7|549.5|549.3|548.8|1212
1656601450000|2022-06-30 15:04:10|549.3||549.2||549.3||549.2||0
1656601460000|2022-06-30 15:04:20|549.5|548.9|550.6|550.1|550.6|550.1|549.5|548.9|20955
1656601470000|2022-06-30 15:04:30|550.7|550.2|550.6|550.3|550.8|550.3|550.6|550.1|0
1656601490000|2022-06-30 15:04:50|550.5|550.2|550.6|550.2|550.6|550.5|550.4|550|2741
1656601500000|2022-06-30 15:05:00|550.7|550.3|551.3|550.8|551.3|550.9|550.7|550.3|1686
1656601510000|2022-06-30 15:05:10|551.4|550.9|551.8|551.2|551.9|551.2|551.4|550.9|100
1656601520000|2022-06-30 15:05:20|551.5|551|552.7|552.2|553.1|552.5|551.2|550.7|37167
1656601530000|2022-06-30 15:05:30|552.1|552|553.5|553|553.5|553|552.1|551.9|15904
1656601540000|2022-06-30 15:05:40|553.4|553.1|552.9|552.4|553.4|553.1|552.9|552.4|4034
1656601550000|2022-06-30 15:05:50|552.8|552.3|552.6|552.1|552.9|552.5|552.5|552.1|3056
1656601560000|2022-06-30 15:06:00|552.5|552.3|552.5|552.3|552.5|552.3|552.5|552.3|0
1656601570000|2022-06-30 15:06:10|552.4|552.2|552.1|551.6|552.5|552.2|552.1|551.6|3197
1656601580000|2022-06-30 15:06:20|552.2|551.8|552.4|551.9|552.5|552|552.2|551.8|3197
1656601590000|2022-06-30 15:06:30|552.3|551.8|552.5|551.9|552.5|551.9|551.8|551.6|4043
1656601600000|2022-06-30 15:06:40|552.4||552.4||552.4||552.4||0
1656601610000|2022-06-30 15:06:50||552||552||552||552|0
1656601620000|2022-06-30 15:07:00||552.1||552.1||552.2||552.1|0
1656601630000|2022-06-30 15:07:10|552.5|552.2|553.4|552.9|553.4|552.9|552.5|552.2|5669
1656601640000|2022-06-30 15:07:20|553.5|553|553.1|552.6|553.6|553.1|553.1|552.6|939
1656601650000|2022-06-30 15:07:30|553||553||553||553||0
1656601660000|2022-06-30 15:07:40|552.9|552.7|552.3|552|552.9|552.7|552|551.8|12702
1656601670000|2022-06-30 15:07:50|552|551.9|552.3|552|552.3|552|552|551.9|4000
1656601680000|2022-06-30 15:08:00||551.9||551.9||552||551.9|0
1656601690000|2022-06-30 15:08:10|552.4|552|552.4|552.1|552.4|552.2|552.4|552|2375
1656601700000|2022-06-30 15:08:20|552.7|552.2|552.6|552.1|552.7|552.3|552.6|552.1|0
1656601710000|2022-06-30 15:08:30|552.7|552.2|552.9|552.5|552.9|552.5|552.7|552.2|1012
1656601720000|2022-06-30 15:08:40|552.8|552.6|552.7|552.3|552.8|552.6|552.5|552.1|201
1656601730000|2022-06-30 15:08:50|552.6|552.1|552.4|552|552.6|552.1|552.4|552|484
1656601740000|2022-06-30 15:09:00|552.5|552.1|552.5|552.2|552.6|552.2|552.5|552.1|0
1656601800000|2022-06-30 15:10:00|552.6|552.1|552.6|552.1|552.6|552.1|552.6|552.1|402
1656601810000|2022-06-30 15:10:10||552.2||552.2||552.2||552.2|0
1656601820000|2022-06-30 15:10:20|552.5|552.6|553|552.7|553|552.9|552.4|552.6|16548
1656601830000|2022-06-30 15:10:30|553.1|552.8|553.2|552.9|553.3|552.9|553.1|552.8|1531
1656601840000|2022-06-30 15:10:40|553.3|553.2|553.4|553.2|553.5|553.2|553.3|553.2|400
1656601850000|2022-06-30 15:10:50|553.5|553|553.5|553.1|553.5|553.1|553.3|552.9|4100
1656601860000|2022-06-30 15:11:00|553.4|552.9|552.8|552.4|553.4|552.9|552.6|552.1|4937
1656601870000|2022-06-30 15:11:10|552.9|552.3|552.5|552.2|552.9|552.3|552.5|552.2|1096
1656601890000|2022-06-30 15:11:30|552.4|552|552.2|551.8|552.4|552|552.2|551.8|1434
1656601900000|2022-06-30 15:11:40|552.1|551.7|552|551.6|552.1|551.7|552|551.6|0
1656601930000|2022-06-30 15:12:10||551.7||551.7||551.7||551.7|0
1656601940000|2022-06-30 15:12:20|552.1|551.8|552.5|552.2|552.9|552.4|552.1|551.8|12403
1656601950000|2022-06-30 15:12:30|552.4|552|552|551.6|552.4|552|552|551.6|912
1656601960000|2022-06-30 15:12:40|552.2|551.7|552|551.6|552.3|552|551.9|551.6|16576
1656601970000|2022-06-30 15:12:50|551.9|551.4|551.4|551.2|551.9|551.4|551.3|550.9|5775
1656601980000|2022-06-30 15:13:00|551.6|551.1|551.6|551.4|551.8|551.4|551.6|551.1|11212
1656601990000|2022-06-30 15:13:10|551.8|551.5|551.8|551.5|552|551.7|551.8|551.5|4816
1656602000000|2022-06-30 15:13:20|552|551.6|551.9|551.5|552|551.6|551.9|551.5|700
1656602010000|2022-06-30 15:13:30|551.8||551.9||551.9||551.7||0
1656602020000|2022-06-30 15:13:40||551.6||551.7||551.7||551.6|375
1656602030000|2022-06-30 15:13:50|552|551.8|552.2|551.7|552.6|552.3|552|551.7|11322
1656602040000|2022-06-30 15:14:00|552.1|551.6|551.7|551.5|552.1|551.6|551.7|551.5|916
1656602050000|2022-06-30 15:14:10|551.6|551.3|551.5|551.1|551.6|551.3|551.5|551.1|928
1656602070000|2022-06-30 15:14:30|551.4|551.2|552|551.6|552.2|552.1|551.4|551.2|32543
1656602090000|2022-06-30 15:14:50|551.6|551.7|551.9|551.6|551.9|551.8|551.6|551.5|10600
1656602100000|2022-06-30 15:15:00|551.8|551.4|552|551.7|552|551.7|551.6|551.4|17252
1656602110000|2022-06-30 15:15:10||551.8||551.8||551.8||551.8|0
1656602120000|2022-06-30 15:15:20|552.1|551.9|552|551.7|552.1|552|552|551.7|558
1656602130000|2022-06-30 15:15:30|552.2|551.8|551.8|551.6|552.3|552|551.8|551.5|23321
1656602140000|2022-06-30 15:15:40|551.7|551.5|551.4|551.1|551.7|551.5|551.4|551.1|1111
1656602150000|2022-06-30 15:15:50|551.5|551.2|551.5|551.2|551.5|551.3|551.5|551.2|4786
1656602160000|2022-06-30 15:16:00|551.4|551.3|551.5|551.3|551.5|551.3|551.4|551.2|4182
1656602170000|2022-06-30 15:16:10|551.6|551.4|551.6|551.3|551.6|551.4|551.6|551.3|1771
1656602180000|2022-06-30 15:16:20||551.4||551.4||551.4||551.3|560
1656602190000|2022-06-30 15:16:30|551.7|551.5|551.5|551.4|551.8|551.6|551.5|551.4|13988
1656602200000|2022-06-30 15:16:40|551.7|551.5|552|551.7|552|551.7|551.7|551.5|4164
1656602210000|2022-06-30 15:16:50|551.9|551.6|551.6|551.3|551.9|551.6|551.6|551.3|1252
1656602220000|2022-06-30 15:17:00|551.5|551.2|551.6|551.4|551.6|551.4|551.5|551.2|0
1656602240000|2022-06-30 15:17:20|551.8|551.5|551.4|551.1|551.8|551.5|551.4|551.1|1701
1656602250000|2022-06-30 15:17:30|551.5|551.2|551.7|551.3|551.8|551.6|551.4|551.1|17964
1656602260000|2022-06-30 15:17:40|551.8|551.7|551.8|551.5|551.8|551.7|551.7|551.3|12500
1656602270000|2022-06-30 15:17:50|552|551.6|552.3|552.1|552.3|552.1|551.9|551.5|4770
1656602280000|2022-06-30 15:18:00|552.4|552|552.8|552.5|552.8|552.5|552.4|552|500
1656602290000|2022-06-30 15:18:10|552.9|552.7|552.9|552.6|552.9|552.7|552.7|552.5|6446
1656602300000|2022-06-30 15:18:20|553|552.7|553|552.6|553.1|552.7|552.7|552.6|3444
1656602310000|2022-06-30 15:18:30|553.1|552.7|553.1|552.8|553.1|553|552.9|552.7|2247
1656602320000|2022-06-30 15:18:40||552.7||552.7||552.7||552.7|0
1656602330000|2022-06-30 15:18:50|553|552.6|552.8|552.5|553|552.6|552.6|552.4|5005
1656602350000|2022-06-30 15:19:10||552.6||552.5||552.6||552.5|700
1656602360000|2022-06-30 15:19:20|552.7|552.6|552.8|552.5|552.8|552.6|552.7|552.5|1724
1656602370000|2022-06-30 15:19:30|552.7|552.6|552.9|552.7|552.9|552.7|552.7|552.6|1672
1656602380000|2022-06-30 15:19:40|553|552.8|553|552.7|553.1|552.9|552.9|552.6|1648
1656602400000|2022-06-30 15:20:00|553.1||552.9||553.1||552.9||0
1656602410000|2022-06-30 15:20:10|552.8|552.6|553.1|552.9|553.2|552.9|552.7|552.5|6751
1656602420000|2022-06-30 15:20:20||553||553||553||553|262
1656602430000|2022-06-30 15:20:30|553|552.9|552.9|552.7|553.1|552.9|552.9|552.7|489
1656602440000|2022-06-30 15:20:40|553.1|552.8|553.7|553.4|553.8|553.4|553.1|552.8|31229
1656602450000|2022-06-30 15:20:50||553.5||553.5||553.5||553.5|0
1656602460000|2022-06-30 15:21:00|553.6|553.4|553.7|553.4|553.7|553.6|553.6|553.4|6407
1656602470000|2022-06-30 15:21:10|553.8|553.5|553.7|553.5|553.8|553.6|553.7|553.5|1000
1656602480000|2022-06-30 15:21:20|553.6|553.4|553.8|553.5|553.8|553.5|553.6|553.4|1837
1656602490000|2022-06-30 15:21:30|553.7|553.4|553.7|553.5|553.8|553.5|553.6|553.4|3594
1656602500000|2022-06-30 15:21:40||553.4||553.4||553.5||553.4|0
1656602510000|2022-06-30 15:21:50||553.5||553.4||553.5||553.4|1500
1656602540000|2022-06-30 15:22:20|553.8|553.5|553.9|553.8|554.6|554.3|553.8|553.4|19887
1656602550000|2022-06-30 15:22:30|553.8|553.6|553.7|553.5|553.8|553.6|553.7|553.4|584
1656602570000|2022-06-30 15:22:50|553.6|553.4|553.5|553.1|553.6|553.4|553.5|553.1|5000
1656602580000|2022-06-30 15:23:00|553.4|553.2|553.4|553.1|553.5|553.3|553.4|553.1|1
1656602590000|2022-06-30 15:23:10|553.3||553.3||553.3||553.3||0
1656602600000|2022-06-30 15:23:20|553.2|553.2|553.2|553.1|553.2|553.2|553.2|553.1|598
1656602610000|2022-06-30 15:23:30|553.3|553|553.1|553|553.3|553|553.1|553|1434
1656602620000|2022-06-30 15:23:40|553|552.9|553|552.7|553|552.9|553|552.5|2147
1656602630000|2022-06-30 15:23:50|553.1|552.8|553.2|552.9|553.2|553|553.1|552.8|747
1656602640000|2022-06-30 15:24:00|553.1|553|552.9|552.5|553.1|553|552.8|552.5|7800
1656602650000|2022-06-30 15:24:10|552.8|552.6|552.9|552.6|552.9|552.6|552.8|552.5|20
1656602660000|2022-06-30 15:24:20||552.5||552.5||552.5||552.5|0
1656602670000|2022-06-30 15:24:30|552.7|552.3|552.5|552.3|552.7|552.3|552.5|552.2|907
1656602680000|2022-06-30 15:24:40|552.6|552.4|552.8|552.4|553.2|552.9|552.6|552.4|8289
1656602690000|2022-06-30 15:24:50|552.7|552.3|553|552.7|553|552.7|552.6|552.3|2500
1656602700000|2022-06-30 15:25:00|552.9|552.6|552.8|552.4|552.9|552.6|552.8|552.4|0
1656602710000|2022-06-30 15:25:10|552.9|552.5|552.8|552.5|552.9|552.6|552.8|552.5|1000
1656602720000|2022-06-30 15:25:20|552.7|552.6|552.7|552.5|552.7|552.6|552.7|552.5|0
1656602730000|2022-06-30 15:25:30|552.6|552.4|552.7|552.4|552.9|552.7|552.6|552.3|6300
1656602740000|2022-06-30 15:25:40|552.8|552.5|553.1|552.7|553.2|552.9|552.8|552.5|7429
1656602750000|2022-06-30 15:25:50|553.2|552.8|553.5|553|553.5|553.1|553|552.8|4813
1656602760000|2022-06-30 15:26:00|553.4|553.3|553.8|553.4|553.8|553.5|553.4|553|2275
1656602770000|2022-06-30 15:26:10|553.9|553.5|553.7|553.5|553.9|553.5|553.6|553.5|0
1656602780000|2022-06-30 15:26:20|553.9|553.6|554.1|553.8|554.2|553.8|553.9|553.6|1354
1656602790000|2022-06-30 15:26:30|554.3|553.9|554.4|554.1|554.5|554.4|554.3|553.9|2146
1656602800000|2022-06-30 15:26:40|554.5|554.2|554.5|554.3|554.6|554.4|554.4|554.1|810
1656602810000|2022-06-30 15:26:50|554.6|554.4|554.9|554.6|554.9|554.6|554.6|554.4|1427
1656602820000|2022-06-30 15:27:00|554.8|554.7|554.7|554.3|554.8|554.7|554.6|554.2|4105
1656602840000|2022-06-30 15:27:20|554.6|554.2|554.5|554.2|554.6|554.2|554.2|554|1000
1656602850000|2022-06-30 15:27:30|554.6|554.3|554.6|554.4|554.6|554.5|554.6|554.2|0
1656602860000|2022-06-30 15:27:40|554.5|554.5|554.5|554.4|554.5|554.5|554.5|554.4|1287
1656602870000|2022-06-30 15:27:50|554.4|554.3|554.5|554.2|554.5|554.3|554.4|554.2|3656
1656602880000|2022-06-30 15:28:00|554.4|554|555.1|554.8|555.4|555.1|554.1|553.8|24326
1656602890000|2022-06-30 15:28:10||554.9||554.8||554.9||554.8|0
1656602900000|2022-06-30 15:28:20|554.9||555.3||555.3||554.9||1700
1656602910000|2022-06-30 15:28:30|555.2||555||555.3||554.9||7370
1656602920000|2022-06-30 15:28:40|555.2|555|555.1|554.8|555.2|555|555|554.8|53121
1656602940000|2022-06-30 15:29:00|555|555|555.2|554.9|555.2|555|554.9|554.8|4147
1656602950000|2022-06-30 15:29:10|555.3|555|555.3|554.9|555.5|555.1|555.2|554.9|193
1656602960000|2022-06-30 15:29:20|554.9|554.8|555.2|554.8|555.3|554.8|554.9|554.8|10000
1656602970000|2022-06-30 15:29:30|555.1|555.2|555|554.8|555.3|555.2|554.9|554.8|11348
1656602980000|2022-06-30 15:29:40|554.9|554.6|554.6|554.2|555|554.6|554.6|554.2|5015
1656602990000|2022-06-30 15:29:50|555.2|554.3|555.3|554.4|555.3|554.5|555.2|554.3|8285
1656658810000|2022-07-01 07:00:10|553|552.1|553.2|551.2|554|553.2|553|551.2|4895
1656658830000|2022-07-01 07:00:30|553.3|551.3|551.9|549.1|553.3|551.3|550|549.1|16819
1656658840000|2022-07-01 07:00:40|551.8|549.2|549.3|547|551.8|549.4|549.2|547|4260
1656658850000|2022-07-01 07:00:50|549.2|549|549.3|547.3|549.4|549|549.1|547|6000
1656658860000|2022-07-01 07:01:00|549.4|549.3|549.3|547.7|549.4|549.3|549.3|547.1|3820
1656658880000|2022-07-01 07:01:20|549.2|547.1|549.2|547.7|549.2|547.7|549.2|547.1|0
1656658890000|2022-07-01 07:01:30|549.1||549.1||549.1||549.1||0
1656658900000|2022-07-01 07:01:40|549|547.6|548|547|549|547.6|548|547|6543
1656658910000|2022-07-01 07:01:50|547.9|546.4|547.3|545.8|547.9|546.4|547.2|545.2|1432
1656658920000|2022-07-01 07:02:00||545.9||545.9||545.9||545.9|0
1656658930000|2022-07-01 07:02:10|547.2|545|546.9|545.2|547.2|545.2|546.9|545|19160
1656658950000|2022-07-01 07:02:30|546.8|545.3|546.9|545.3|546.9|545.3|546.8|545.3|500
1656658960000|2022-07-01 07:02:40|546.8|545.2|546.9|545.2|546.9|545.3|546.8|545|500
1656658970000|2022-07-01 07:02:50|546.8|545|546|545|546.8|545.1|546|545|16497
1656658990000|2022-07-01 07:03:10|546.1|545.1|547.8|546.1|547.8|546.2|546.1|545|4587
1656659000000|2022-07-01 07:03:20|547.4||547.4||547.4||547.4||18
1656659010000|2022-07-01 07:03:30|547.1|546|547.1|546|547.1|546|547.1|546|0
1656659030000|2022-07-01 07:03:50||545.9||545.9||545.9||545.9|0
1656659060000|2022-07-01 07:04:20|547||547||547||547||0
1656659090000|2022-07-01 07:04:50|546.9|545.4|546.6|545|546.9|545.4|546.6|545|1624
1656659100000|2022-07-01 07:05:00|546.5|545.1|546.4|545.3|546.5|545.3|546.4|545|0
1656659110000|2022-07-01 07:05:10|546.5|545.4|547.7|546.6|547.8|546.6|546.4|545.4|993
1656659120000|2022-07-01 07:05:20|547.9|546.7|548.6|547.4|548.7|547.4|547.9|546.7|595
1656659130000|2022-07-01 07:05:30|548.5|547.3|549.5|548.1|549.5|548.1|548.5|547.3|923
1656659140000|2022-07-01 07:05:40|549|547.9|548.6|547.3|549|547.9|548.6|547.3|1076
1656659150000|2022-07-01 07:05:50|548.5|547.2|547.8|547|548.5|547.2|547.8|547|2173
1656659160000|2022-07-01 07:06:00|547.7|546.8|547|545.9|547.7|546.8|547|545.7|15020
1656659180000|2022-07-01 07:06:20|547.1|546|547.5|546.5|547.9|546.5|547.1|546|200
1656659190000|2022-07-01 07:06:30|547.8|546.6|548.7|547.3|548.8|547.3|547.8|546.6|200
1656659200000|2022-07-01 07:06:40|548.6|547.2|548.5|547.2|548.6|547.2|548.5|547.2|0
1656659220000|2022-07-01 07:07:00|548.4||548.4||548.4||548.4||0
1656659250000|2022-07-01 07:07:30|548.6|547.3|548.6|547.5|548.6|547.5|548.6|547.3|888
1656659260000|2022-07-01 07:07:40|548.8|547.6|549.8|548.7|549.9|548.7|548.8|547.6|529
1656659270000|2022-07-01 07:07:50|550.1|548.8|550.2|549|550.2|549|550.1|548.8|0
1656659280000|2022-07-01 07:08:00|550.3|549.1|550.9|550|551|550.3|550|549.1|25158
1656659290000|2022-07-01 07:08:10|550.8|549.8|550.3|549.3|550.8|550.2|550.3|549.3|4392
1656659300000|2022-07-01 07:08:20||549.4||549.4||549.4||549.4|0
1656659310000|2022-07-01 07:08:30|550.2|550|550.1|549.4|550.2|550|550|549.4|500
1656659320000|2022-07-01 07:08:40|550.2|549.5|550.3|549.6|550.3|549.8|550.1|549.5|3448
1656659330000|2022-07-01 07:08:50|550.4|549.7|550.4|549.8|550.4|549.8|550.3|549.7|6452
1656659340000|2022-07-01 07:09:00|550.5|549.7|550.6|549.7|550.7|549.7|550.5|549.6|719
1656659350000|2022-07-01 07:09:10|550.5|549.8|550.6|549.8|550.6|550|550.5|549.8|1980
1656659370000|2022-07-01 07:09:30|550.7|549.9|551.1|550.5|551.1|550.5|550.5|549.9|1259
1656659380000|2022-07-01 07:09:40|550.9|550.6|551.3|550.6|551.6|550.8|550.9|550.6|3131
1656659390000|2022-07-01 07:09:50|551.4|550.7|551.7|551.1|551.7|551.1|551.4|550.7|2360
1656659400000|2022-07-01 07:10:00|551.8|551.2|552.2|551.4|552.4|551.4|551.8|551.2|598
1656659410000|2022-07-01 07:10:10|552.3|551.5|552.4|551.8|553.1|552.2|552.1|551.5|8379
1656659420000|2022-07-01 07:10:20|552.7|551.9|553.1|552|553.1|552|552.7|551.9|200
1656659430000|2022-07-01 07:10:30|553.2|552.1|552.8|552.2|553.2|552.2|552.8|552.1|0
1656659440000|2022-07-01 07:10:40|553.2|552.3|552.6|551.9|553.4|552.6|552.6|551.8|16111
1656659450000|2022-07-01 07:10:50|552.7|552|553.7|552.7|554|552.7|552.7|552|2313
1656659460000|2022-07-01 07:11:00|554|552.8|553.7|553.2|554|553.2|553.7|552.8|2706
1656659470000|2022-07-01 07:11:10|553.6|553.3|553.6|552.6|553.6|553.3|553.3|552.5|5188
1656659480000|2022-07-01 07:11:20|553.7|552.7|553.9|553|554.2|553.5|553.6|552.7|7105
1656659490000|2022-07-01 07:11:30|553.8|552.8|553.4|552.3|553.8|552.8|553.4|552.2|3572
1656659520000|2022-07-01 07:12:00|553.3|552.2|553.2|552.2|553.3|552.2|553.2|552.2|0
1656659540000|2022-07-01 07:12:20|553.1|552.3|553|552.2|553.1|552.3|553|552.2|0
1656659550000|2022-07-01 07:12:30|553.1|552.3|554|553.6|554|553.6|553.1|552.3|1468
1656659560000|2022-07-01 07:12:40|553.9|553.5|553.8|553|554|553.5|553.5|552.7|5222
1656659570000|2022-07-01 07:12:50|553.9|553.1|554|553.5|554|553.5|553.9|553.1|0
1656659580000|2022-07-01 07:13:00|554.4|553.6|554.8|553.9|554.9|554.1|554.1|553.6|1140
1656659590000|2022-07-01 07:13:10|554.9|554|555.2|554.4|555.3|554.4|554.9|554|0
1656659600000|2022-07-01 07:13:20|555.1|554.3|554.6|553.9|555.1|554.3|554.6|553.9|1791
1656659630000|2022-07-01 07:13:50|554.8|554|553.8|553.1|555.1|554.4|553.8|553|4943
1656659640000|2022-07-01 07:14:00|554|553|554.1|553.3|554.1|553.3|554|553|478
1656659650000|2022-07-01 07:14:10|554.2|553.4|554.4|553.5|554.4|553.5|554.2|553.4|0
1656659660000|2022-07-01 07:14:20|554.6|554.5|554.4|553.6|554.6|554.5|553.9|553.4|7410
1656659670000|2022-07-01 07:14:30||553.7||553.6||553.7||553.6|0
1656659680000|2022-07-01 07:14:40|554.3|553.5|553.7|552.7|554.3|553.5|553.7|552.7|3455
1656659700000|2022-07-01 07:15:00|553.8|552.8|553.3|552.7|553.9|552.9|553.3|552.7|0
1656659710000|2022-07-01 07:15:10|553.4|552.6|553.3|552.3|553.5|552.6|553.3|552.3|0
1656659720000|2022-07-01 07:15:20|553.2|552.4|553.3|552.5|553.3|552.5|553.2|552.4|200
1656659730000|2022-07-01 07:15:30|553.4|552.6|553.8|553.2|553.8|553.2|553.3|552.6|2035
1656659740000|2022-07-01 07:15:40|553.9||554||554||553.9||0
1656659760000|2022-07-01 07:16:00|553.2|553|553.7|553.1|554|553.1|553.2|553|6878
1656659770000|2022-07-01 07:16:10|553.6|553|553|552.3|553.6|553|553|552.3|1500
1656659780000|2022-07-01 07:16:20|552.9|552|552.8|552|552.9|552|552.8|552|0
1656659800000|2022-07-01 07:16:40|552.9|552.1|553|552.7|553|552.7|552.9|552.1|444
1656659810000|2022-07-01 07:16:50|553.6|552.8|554.3|553.3|554.4|553.3|553.6|552.8|57
1656659820000|2022-07-01 07:17:00|554.4|553.4|554.3|553.7|554.6|553.7|554.3|553.4|499
1656659830000|2022-07-01 07:17:10||553.8||554||554||553.8|0
1656659840000|2022-07-01 07:17:20|554.6|554.1|554.6|553.9|555.2|554.5|554.5|553.8|1956
1656659850000|2022-07-01 07:17:30|554.5|553.8|555.8|554.9|556|554.9|554.3|553.7|840
1656659860000|2022-07-01 07:17:40|555.7|554.8|556.4|555.1|556.4|555.1|555.6|554.8|8
1656659880000|2022-07-01 07:18:00|556.3|555.4|556.3|555.4|556.3|555.5|556.3|555.4|0
1656659890000|2022-07-01 07:18:10|556.4||556.4||556.4||556.4||0
1656659900000|2022-07-01 07:18:20|556.3|555.5|555.6|554.6|556.3|555.6|555.1|554.5|1948
1656659910000|2022-07-01 07:18:30|555.7||555.7||555.7||555.7||0
1656659920000|2022-07-01 07:18:40|555.8||555.8||555.8||555.8||0
1656659950000|2022-07-01 07:19:10|555.7||555.7||555.7||555.7||0
1656659970000|2022-07-01 07:19:30|555.6|555.1|555.7|555.1|555.7|555.1|555.1|554.6|10861
1656659980000|2022-07-01 07:19:40|555.9|555.2|556.9|555.9|557|555.9|555.9|555.2|157
1656660000000|2022-07-01 07:20:00|557|556|558|557.4|558|557.4|557|556|845
1656660010000|2022-07-01 07:20:10|558.5|557.5|558.9|558.3|559.8|558.9|558.5|557.5|5079
1656660020000|2022-07-01 07:20:20|559.4|558.4|558.9|558|559.4|558.9|558.6|557.9|3684
1656660040000|2022-07-01 07:20:40||557.8||557.9||557.9||557.8|0
1656660050000|2022-07-01 07:20:50|559.1|558.2|559.3|558.3|559.3|558.3|559.1|558.2|0
1656660060000|2022-07-01 07:21:00|559.1|558.4|558.3|557.4|559.1|558.4|558.3|557.3|400
1656660070000|2022-07-01 07:21:10|558.5|557.5|559|557.8|559|557.8|558.5|557.5|0
1656660090000|2022-07-01 07:21:30|559.1|559|560.5|559.6|560.9|559.6|558.5|557.9|15006
1656660100000|2022-07-01 07:21:40|560.3|559.7|559.9|559|560.3|559.8|559.9|558.9|5900
1656660110000|2022-07-01 07:21:50|559.8|559.1|560.4|559.5|560.5|559.5|559.8|558.9|560
1656660120000|2022-07-01 07:22:00|560.3|559.2|560.3|559.2|560.3|559.2|560.3|559.2|0
1656660130000|2022-07-01 07:22:10|560.4|559.3|559.4|558.7|560.4|559.8|559.2|558.7|9737
1656660140000|2022-07-01 07:22:20|559.3|558.5|559.2|558.2|559.3|558.5|559.2|558.1|894
1656660150000|2022-07-01 07:22:30|559.1|558.1|559.1|558.3|559.1|558.3|559.1|558.1|1355
1656660160000|2022-07-01 07:22:40|559|558.2|558.8|557.8|559|558.2|558.8|557.8|300
1656660170000|2022-07-01 07:22:50|558.6|557.9|559.4|558.5|559.4|558.5|558.6|557.9|3
1656660180000|2022-07-01 07:23:00|559.7|558.6|560.3|559.1|560.3|559.1|559.7|558.6|936
1656660200000|2022-07-01 07:23:20|560.2|559.2|560.6|559.6|560.6|559.6|560.1|559.2|0
1656660210000|2022-07-01 07:23:30|560.9|559.7|561|559.8|561|559.8|560.9|559.7|0
1656660220000|2022-07-01 07:23:40|560.9|559.9|560.8|560.2|560.9|560.3|560.6|559.9|1346
1656660230000|2022-07-01 07:23:50|560.7|560.3|561|560.4|561|560.4|560.3|559.5|1490
1656660240000|2022-07-01 07:24:00||560.3||560.2||560.3||560.2|0
1656660250000|2022-07-01 07:24:10|561.3|559.9|561.5|560.4|561.6|560.4|561.3|559.9|10772
1656660260000|2022-07-01 07:24:20|561.6|560.2|561|560.4|561.6|560.4|560.8|560.2|504
1656660290000|2022-07-01 07:24:50|561.5|560.5|560.9|560.4|561.6|560.7|560.9|560.4|3399
1656660300000|2022-07-01 07:25:00|560.8|560.2|560.7|560|560.8|560.2|560.7|560|69
1656660310000|2022-07-01 07:25:10|561.1|560.1|561.5|560.7|561.6|561.1|561.1|560.1|2089
1656660320000|2022-07-01 07:25:20|561.4|560.6|561.2|560.6|561.5|560.9|561.2|560.5|5480
1656660330000|2022-07-01 07:25:30|561.4|560.5|561.8|561.1|561.8|561.3|561.4|560.5|2023
1656660340000|2022-07-01 07:25:40|561.7|561|561.8|560.9|561.8|561|561.7|560.8|90
1656660350000|2022-07-01 07:25:50|561.7|560.8|561.5|560.7|561.7|560.8|561.5|560.7|200
1656660360000|2022-07-01 07:26:00|561.4|560.6|561|560.3|561.4|560.6|560.7|560|1077
1656660370000|2022-07-01 07:26:10|560.9|560.2|560.9|560|560.9|560.2|560.8|559.9|0
1656660380000|2022-07-01 07:26:20|||||||||150
1656660390000|2022-07-01 07:26:30|561|560.1|560.6|560|561|560.4|560.5|560|3370
1656660400000|2022-07-01 07:26:40|560.5|559.9|560.7|560|560.7|560|560.3|559.5|313
1656660420000|2022-07-01 07:27:00|560.8|560.1|560.1|559.4|561|560.2|560.1|559.3|3985
1656660430000|2022-07-01 07:27:10|560.2||560.2||560.2||560.2||0
1656660440000|2022-07-01 07:27:20|560.4|559.5|561.5|560.6|561.6|560.6|560.4|559.5|379
1656660450000|2022-07-01 07:27:30|561.4|560.5|561.4|560.3|561.4|560.6|561.4|560.3|0
1656660460000|2022-07-01 07:27:40||560.4||560.9||560.9||560.4|0
1656660470000|2022-07-01 07:27:50|561.3|560.8|561.8|561.1|561.8|561.1|561.3|560.7|178
1656660480000|2022-07-01 07:28:00|562.1|561.2|561.7|561|562.8|561.8|561.7|560.7|5353
1656660490000|2022-07-01 07:28:10|561.8|561.1|561.8|561|561.9|561.1|561.8|561|0
1656660510000|2022-07-01 07:28:30|561.9|561.1|561.8|561.1|561.9|561.1|561.8|561.1|150
1656660520000|2022-07-01 07:28:40|561.7|561|562.6|561.8|562.8|561.9|561.5|560.8|4826
1656660530000|2022-07-01 07:28:50|562.5|561.7|562|561.2|562.5|561.7|562|561.1|200
1656660540000|2022-07-01 07:29:00|562.2|561.3|562.3|561.6|562.4|561.6|562.2|561.3|400
1656660550000|2022-07-01 07:29:10|562.2|561.5|562|561.3|562.2|561.5|562|561.2|541
1656660570000|2022-07-01 07:29:30|561.9||561.9||561.9||561.9||0
1656660580000|2022-07-01 07:29:40|562||562||562||562||0
1656660590000|2022-07-01 07:29:50|562.1|561.4|562.2|561.3|562.2|561.4|562.1|561.3|0
1656660600000|2022-07-01 07:30:00|562.1|561.4|562.3|561.7|562.4|561.7|561.9|561.4|2
1656660620000|2022-07-01 07:30:20|562.5|561.8|563.5|562.8|563.7|562.8|562.5|561.8|718
1656660640000|2022-07-01 07:30:40|563.4|562.6|563.6|562.9|563.7|563|563.2|562.6|2612
1656660660000|2022-07-01 07:31:00|563.7|563|563.5|562.7|564.1|563.1|563.3|562.6|1213
1656660670000|2022-07-01 07:31:10|563.4|562.8|563.5|562.8|563.5|562.8|563.2|562.6|300
1656660680000|2022-07-01 07:31:20|563.7|563.3|563.9|563.1|564|563.3|563.5|562.8|139
1656660690000|2022-07-01 07:31:30|563.8|563|563.4|562.7|563.8|563.1|562.9|562.3|4199
1656660700000|2022-07-01 07:31:40|563.5|562.8|563.6|563.2|563.8|563.2|563.2|562.8|497
1656660720000|2022-07-01 07:32:00|563.8|563.1|563.7|563.1|563.8|563.3|563.7|563.1|1368
1656660730000|2022-07-01 07:32:10|563.6|563.2|563.7|563.1|563.7|563.2|563.6|562.8|0
1656660740000|2022-07-01 07:32:20|563.8|563.4|564|563.4|564.9|563.8|563.8|563.4|3236
1656660750000|2022-07-01 07:32:30|564.1|563.5|564.4|563.8|564.7|563.8|563.8|563.4|4000
1656660770000|2022-07-01 07:32:50|564.3|563.6|564.3|563.6|564.5|564|564.1|563.6|3251
1656660780000|2022-07-01 07:33:00|564.4|563.5|564.1|563.4|564.5|563.5|563.8|563.4|200
1656660790000|2022-07-01 07:33:10|564.2|563.5|564.5|563.8|564.5|563.8|564|563.4|0
1656660800000|2022-07-01 07:33:20|564.4||564.4||564.4||564.4||0
1656660810000|2022-07-01 07:33:30|564.3|563.5|564.2|563.6|564.3|563.6|564|563.5|500
1656660820000|2022-07-01 07:33:40|564.1||564.1||564.1||564.1||0
1656660830000|2022-07-01 07:33:50|564.2||564.2||564.2||564.2||0
1656660840000|2022-07-01 07:34:00|563.8|563.7|564.2|563.6|564.2|563.7|563.8|563.6|3500
1656660850000|2022-07-01 07:34:10|564.5|563.9|563.7|563.5|564.5|564.1|563.5|563|16817
1656660860000|2022-07-01 07:34:20|563.8|563.1|563.7|563.1|563.8|563.2|563.7|563|666
1656660880000|2022-07-01 07:34:40|563.8|563.3|564.1|563.7|564.1|563.7|563.8|563.3|461
1656660890000|2022-07-01 07:34:50|564.3|563.8|564.7|564|564.9|564|564.3|563.8|251
1656660900000|2022-07-01 07:35:00|564.8|564.1|564.9|564.1|565|564.1|564.8|564.1|0
1656660910000|2022-07-01 07:35:10|||||||||8
1656660920000|2022-07-01 07:35:20|565|564.2|565|564.3|565|564.3|565|564.2|100
1656660950000|2022-07-01 07:35:50|564.9|564.1|564.2|563.3|564.9|564.1|564|563.3|1543
1656660960000|2022-07-01 07:36:00|564.1|563|564|563.1|564.1|563.1|564|563|0
1656660970000|2022-07-01 07:36:10|563.9|563|563.9|563|563.9|563|563.9|563|0
1656660990000|2022-07-01 07:36:30|564.2|563.1|564.3|563.3|564.3|563.3|564.1|563.1|5000
1656661010000|2022-07-01 07:36:50|564.4||564.1||564.4||564.1||0
1656661020000|2022-07-01 07:37:00|564.4|563.4|564.4|563.6|564.6|563.6|564.4|563.4|300
1656661040000|2022-07-01 07:37:20|564.6|563.7|564.8|563.9|565|563.9|564.6|563.7|406
1656661050000|2022-07-01 07:37:30|564.9|564.1|565|564.3|565|564.9|564.8|564.1|10723
1656661060000|2022-07-01 07:37:40|564.9|564.2|564.5|563.7|564.9|564.2|564.5|563.7|235
1656661070000|2022-07-01 07:37:50|564.3|563.6|564.3|563.7|564.3|563.7|564.2|563.6|0
1656661080000|2022-07-01 07:38:00|564.6|563.8|564.9|564.2|564.9|564.2|564.6|563.8|470
1656661100000|2022-07-01 07:38:20|565|564.3|565|564.3|565|564.3|565|564.3|900
1656661140000|2022-07-01 07:39:00|564.9|564.4|565.4|564.6|565.7|564.6|564.9|564.4|6490
1656661180000|2022-07-01 07:39:40|565.3||565.3||565.3||565.3||0
1656661200000|2022-07-01 07:40:00|564.8|564.7|565.2|564.4|565.7|565.1|564.8|564.4|9300
1656661210000|2022-07-01 07:40:10|565.1|564.3|565|564.3|565.1|564.5|565|564.3|1247
1656661220000|2022-07-01 07:40:20|564.9|564.1|564.6|564.3|564.9|564.3|564.4|563.9|221
1656661230000|2022-07-01 07:40:30|564.5|563.9|564.1|563.4|564.5|563.9|564.1|563.4|25
1656661240000|2022-07-01 07:40:40|564.2|563.5|564.3|563.8|564.3|563.8|564.2|563.5|200
1656661250000|2022-07-01 07:40:50|564.2|563.7|564.3|563.7|564.3|563.7|564.2|563.7|0
1656661270000|2022-07-01 07:41:10||563.8||563.8||563.8||563.8|0
1656661300000|2022-07-01 07:41:40|564.4|563.9|564.5|563.9|564.6|564.1|564.4|563.9|1637
1656661320000|2022-07-01 07:42:00||564||564.1||564.1||563.9|933
1656661330000|2022-07-01 07:42:10|564.6|564.2|565.1|564.4|565.1|564.4|564.6|564.2|1532
1656661350000|2022-07-01 07:42:30||564.5||564.5||564.5||564.5|0
1656661360000|2022-07-01 07:42:40|565.3|564.6|565.5|564.7|565.9|564.9|565.3|564.6|1118
1656661380000|2022-07-01 07:43:00|565.4|564.5|564.7|564|565.4|564.5|564.7|564|1204
1656661390000|2022-07-01 07:43:10|564.6|563.9|564.6|563.7|564.6|563.9|564.6|563.7|0
1656661400000|2022-07-01 07:43:20|564.5|563.8|564.8|564.3|564.8|564.3|564.4|563.8|1978
1656661410000|2022-07-01 07:43:30|565.1|564.4|565.1|564.4|565.1|564.4|565.1|564.4|869
1656661420000|2022-07-01 07:43:40|565.2||565.2||565.2||565.2||0
1656661430000|2022-07-01 07:43:50|565.3||565.2||565.3||565.2||0
1656661440000|2022-07-01 07:44:00|565.1|564.3|565|564.4|565.1|564.4|565|564.3|0
1656661450000|2022-07-01 07:44:10|564.9|564.2|564.7|564.4|564.9|564.4|564.6|564.1|198
1656661500000|2022-07-01 07:45:00|564.6|564.1|564.1|563.6|564.6|564.1|564.1|563.6|5
1656661510000|2022-07-01 07:45:10|564.2|563.4|564|563.5|564.3|563.5|564|563.4|0
1656661520000|2022-07-01 07:45:20|563.9||564||564||563.9||0
1656661550000|2022-07-01 07:45:50|563.9|563.3|563.1|562.5|563.9|563.3|563.1|562.5|4221
1656661560000|2022-07-01 07:46:00|563.2|562.6|563.8|563.2|563.9|563.2|563.2|562.6|1652
1656661570000|2022-07-01 07:46:10||563.1||563||563.1||563|0
1656661580000|2022-07-01 07:46:20|564|563.1|564.1|563.4|564.2|563.4|564|563.1|0
1656661590000|2022-07-01 07:46:30||563.5||563.5||563.5||563.5|0
1656661600000|2022-07-01 07:46:40|564||564||564||564||0
1656661610000|2022-07-01 07:46:50|564.2|563.6|564.1|563.5|564.3|563.8|564|563.5|4917
1656661620000|2022-07-01 07:47:00|564|563.3|563.6|563|564|563.5|563.6|563|1544
1656661630000|2022-07-01 07:47:10|563.5|563.1|565|564.2|565.1|564.2|563.4|563.1|3027
1656661640000|2022-07-01 07:47:20|565.1||565.2||565.3||565.1||0
1656661670000|2022-07-01 07:47:50|565.5|564.3|565.8|564.9|565.9|564.9|565.4|564.3|969
1656661680000|2022-07-01 07:48:00|565.4|564.8|565.3|564.8|565.4|564.8|565.3|564.7|595
1656661690000|2022-07-01 07:48:10||564.7||564.7||564.7||564.7|0
1656661700000|2022-07-01 07:48:20||564.6||564.6||564.6||564.6|0
1656661710000|2022-07-01 07:48:30|565.4|564.7|565.9|565.3|566.2|565.3|565.4|564.7|10102
1656661740000|2022-07-01 07:49:00|565.8|565.1|565.8|565.1|565.8|565.1|565.5|564.8|2867
1656661750000|2022-07-01 07:49:10|565.9||565.9||565.9||565.9||0
1656661760000|2022-07-01 07:49:20|566||565.8||566||565.6||1189
1656661770000|2022-07-01 07:49:30|565.5|565.2|565.8|565.1|565.9|565.4|565.5|565|3161
1656661780000|2022-07-01 07:49:40|565.9||565.9||566||565.9||0
1656661800000|2022-07-01 07:50:00|565.8|565|565.7|565|565.8|565|565.6|564.9|0
1656661820000|2022-07-01 07:50:20||565.1||565.1||565.1||565.1|0
1656661830000|2022-07-01 07:50:30|565.6|565|565.6|564.9|565.6|565|565.6|564.9|0
1656661840000|2022-07-01 07:50:40|565.4|564.8|565|564.4|565.4|564.8|564.8|564.1|4879
1656661850000|2022-07-01 07:50:50||564.6||564.6||564.7||564.6|0
1656661860000|2022-07-01 07:51:00|565.2|564.7|565.6|565|565.8|565|565|564.7|2104
1656661880000|2022-07-01 07:51:20|565.7|565.1|565.3|564.7|565.8|565.3|565.1|564.7|3011
1656661890000|2022-07-01 07:51:30|565.4|564.8|565.6|565|565.6|565|565.4|564.8|0
1656661900000|2022-07-01 07:51:40|565.7|565.1|565.8|565.2|565.8|565.3|565.7|565.1|200
1656661910000|2022-07-01 07:51:50|565.9|565.3|566|565.8|566|565.8|565.9|565.3|3287
1656661920000|2022-07-01 07:52:00|566.4|565.9|567|566.2|567.1|566.2|566.4|565.8|1037
1656661940000|2022-07-01 07:52:20|567.1|566.3|567.4|566.5|567.5|566.5|566.8|566.3|143
1656661960000|2022-07-01 07:52:40|567.5|566.6|567.5|566.6|567.5|566.6|567.4|566.6|0
1656661970000|2022-07-01 07:52:50|567.7|566.7|567.6|566.9|567.7|566.9|567.6|566.7|0
1656661980000|2022-07-01 07:53:00|567.7|567|567.3|566.8|567.7|567.1|567.1|566.6|6670
1656661990000|2022-07-01 07:53:10|567.2|566.7|566.9|566.4|567.2|566.7|566.9|566.4|0
1656662000000|2022-07-01 07:53:20|567|566.5|567.1|566.6|567.1|566.6|567|566.4|0
1656662010000|2022-07-01 07:53:30|567|566.5|566.9|566.4|567|566.5|566.8|566.3|75
1656662020000|2022-07-01 07:53:40|566.8|566.3|566.8|566.3|566.8|566.3|566.8|566.2|0
1656662030000|2022-07-01 07:53:50|567.2|566.4|567.4|566.7|567.7|566.9|567.1|566.4|2890
1656662040000|2022-07-01 07:54:00|567.3|566.8|567.3|566.7|567.4|566.8|566.8|566|382
1656662050000|2022-07-01 07:54:10|567.2|566.6|567.4|566.9|567.4|566.9|567.2|566.6|0
1656662060000|2022-07-01 07:54:20|567.5||567.5||567.7||567.4||1640
1656662070000|2022-07-01 07:54:30|567.6|567|567.6|567|567.7|567|567.6|567|0
1656662100000|2022-07-01 07:55:00||567.1||567.1||567.1||567.1|0
1656662110000|2022-07-01 07:55:10|567.5|567|567.6|566.8|567.6|567|567.4|566.8|326
1656662120000|2022-07-01 07:55:20|567.5|566.9|567.6|567.1|567.6|567.2|567.4|566.9|0
1656662130000|2022-07-01 07:55:30|567.5|566.9|567.5|566.9|567.6|567|567.5|566.9|1428
1656662140000|2022-07-01 07:55:40||567||567||567||566.9|0
1656662150000|2022-07-01 07:55:50|567.4|566.9|567.4|566.9|567.4|566.9|567.4|566.9|95
1656662160000|2022-07-01 07:56:00|567.3|566.8|567.2|566.7|567.3|566.8|567.2|566.3|882
1656662170000|2022-07-01 07:56:10||566.6||566.7||566.7||566.6|0
1656662180000|2022-07-01 07:56:20|567.1|566.6|567|566.6|567.1|566.6|567|566.6|101
1656662200000|2022-07-01 07:56:40||566.7||566.6||566.7||566.6|0
1656662230000|2022-07-01 07:57:10|567.2|566.7|567.3|566.8|567.4|566.8|566.7|566.4|3784
1656662240000|2022-07-01 07:57:20|567.5|566.9|566.3|565.7|567.5|567|566.3|565.7|2227
1656662250000|2022-07-01 07:57:30|566.4|565.5|566.8|566.2|566.8|566.2|566.4|565.5|7185
1656662270000|2022-07-01 07:57:50|567.1|566.3|567.2|566.2|567.2|566.5|567.1|566.2|250
1656662280000|2022-07-01 07:58:00||566.3||566.3||566.3||566.3|0
1656662290000|2022-07-01 07:58:10|567.3|566.5|567.3|566.5|567.4|566.5|567|566.5|3093
1656662300000|2022-07-01 07:58:20|567.2|566.3|567.2|566.3|567.2|566.3|567.2|566.3|0
1656662310000|2022-07-01 07:58:30|567.1|566.5|567.2|566.5|567.3|566.5|567.1|566.3|1250
1656662360000|2022-07-01 07:59:20|567|566.6|567|566.6|567|566.6|567|566.6|0
1656662370000|2022-07-01 07:59:30|566.9|566.4|566.8|566.3|566.9|566.4|566.8|566.3|1033
1656662380000|2022-07-01 07:59:40|567|566.4|567.3|566.9|567.3|566.9|566.9|566.4|16596
1656662390000|2022-07-01 07:59:50|567.5||567.5||567.5||567.5||2039
1656662410000|2022-07-01 08:00:10|567.6|567|567.7|567.1|567.7|567.1|567.6|567|1878
1656662420000|2022-07-01 08:00:20|567.6|567|567.6|567|567.6|567|567.6|567|0
1656662450000|2022-07-01 08:00:50|567.5|566.9|566.8|565.9|567.5|566.9|566.8|565.9|3247
1656662460000|2022-07-01 08:01:00|566.7|565.6|566.9|565.9|567|565.9|566.3|565.5|4000
1656662470000|2022-07-01 08:01:10|566.8|566.1|566.7|566.1|566.8|566.1|566.7|566.1|0
1656662480000|2022-07-01 08:01:20|566.6|565.9|566|565.3|566.6|565.9|566|565.3|921
1656662490000|2022-07-01 08:01:30|565.9|565.2|565.6|565.1|565.9|565.2|565.6|565|0
1656662520000|2022-07-01 08:02:00|565.5|565|565.8|565.1|565.8|565.2|564.9|564.4|3836
1656662530000|2022-07-01 08:02:10|566.1|565.2|566.1|565.4|566.1|565.4|565.1|565|10964
1656662540000|2022-07-01 08:02:20|566|565.2|565.5|564.8|566|565.2|565.4|564.8|4678
1656662550000|2022-07-01 08:02:30|565.4|564.7|565.4|564.7|565.4|564.7|565.3|564.6|133
1656662560000|2022-07-01 08:02:40||564.6||564.5||564.6||564.5|0
1656662570000|2022-07-01 08:02:50|565.2|564.4|565|564.3|565.2|564.5|565|564.3|0
1656662580000|2022-07-01 08:03:00|564.9|564.2|564.5|564|564.9|564.2|564.5|563.9|0
1656662590000|2022-07-01 08:03:10|564.6|564.1|564.6|564|564.6|564.4|564.5|564|1098
1656662600000|2022-07-01 08:03:20|564.5||564.4||564.6||564.4||0
1656662610000|2022-07-01 08:03:30|564.7|564.1|564.7|564|564.7|564.1|564.2|564|1000
1656662620000|2022-07-01 08:03:40|564.6|563.8|563.7|562.8|564.6|564|563.7|562.7|1958
1656662630000|2022-07-01 08:03:50|563.6|562.9|563.5|562.9|563.6|562.9|563.5|562.9|0
1656662640000|2022-07-01 08:04:00|563.3|562.6|563|562.5|563.3|562.9|563|562.4|1990
1656662650000|2022-07-01 08:04:10|562.9||562.8||562.9||562.8||0
1656662660000|2022-07-01 08:04:20|562.7||562.7||562.7||562.7||0
1656662670000|2022-07-01 08:04:30|562.6|562.3|562.7|561.9|562.7|562.3|562.6|561.9|834
1656662680000|2022-07-01 08:04:40|562.3|562|562.7|562|562.7|562.3|562.3|562|10000
1656662690000|2022-07-01 08:04:50|562.8|562.3|562.8|562.3|562.8|562.4|562.8|562.3|37
1656662720000|2022-07-01 08:05:20|562.7|562|563.1|562.6|563.2|562.6|562.2|561.6|7002
1656662730000|2022-07-01 08:05:30|563|562.4|564.4|563.3|564.5|563.3|563|562.2|4229
1656662740000|2022-07-01 08:05:40|564.3|563.2|564|563.3|564.3|563.3|564|563.1|0
1656662750000|2022-07-01 08:05:50|564.3||564.2||564.3||564.2||0
1656662760000|2022-07-01 08:06:00||563.4||563.4||563.4||563.4|0
1656662780000|2022-07-01 08:06:20|564.1||563.9||564.1||563.9||0
1656662790000|2022-07-01 08:06:30|564.4|563.5|564.5|563.7|564.5|563.7|564|563.5|1983
1656662800000|2022-07-01 08:06:40|564.4||564.2||564.4||564.2||0
1656662810000|2022-07-01 08:06:50|564.1|563.4|563.7|563.3|564.1|563.4|563.7|563.3|632
1656662820000|2022-07-01 08:07:00|563.9|563.4|564|563.3|564.1|563.5|563.7|563.3|4405
1656662830000|2022-07-01 08:07:10|564.1|563.4|564.2|563.5|564.2|563.5|564.1|563.4|500
1656662840000|2022-07-01 08:07:20|564.3|563.4|564.3|563.4|564.3|563.4|564.3|563.4|0
1656662850000|2022-07-01 08:07:30|564.2|563.5|564.1|563.4|564.2|563.5|564.1|563.4|0
1656662860000|2022-07-01 08:07:40||563.3||563.4||563.4||563.3|0
1656662870000|2022-07-01 08:07:50|564|563.3|563.9|563.4|564|563.5|563.8|563.3|2445
1656662880000|2022-07-01 08:08:00|564|563.5|564|563.6|564|563.6|564|563.5|522
1656662890000|2022-07-01 08:08:10|564.2|563.7|564.3|563.9|564.3|563.9|564.2|563.7|826
1656662900000|2022-07-01 08:08:20||563.8||563.8||563.8||563.8|0
1656662920000|2022-07-01 08:08:40|564.4|564|564.6|564.1|565|564.7|564.4|564|4411
1656662930000|2022-07-01 08:08:50|564.9|564.2|564.9|564.4|564.9|564.4|564.9|564.1|879
1656662940000|2022-07-01 08:09:00|565|564.5|564.9|564.5|565|564.5|564.9|564.5|0
1656662950000|2022-07-01 08:09:10|565|564.6|565.7|564.9|565.9|565.3|565|564.6|6374
1656662960000|2022-07-01 08:09:20|565.8|565|565.2|564.6|566.4|565.2|564.5|563.6|6811
1656662970000|2022-07-01 08:09:30|565.4|564.7|565.6|564.7|565.7|564.7|565.4|564.7|0
1656662980000|2022-07-01 08:09:40|565.8|564.8|565.9|564.9|565.9|564.9|565.8|564.8|0
1656663000000|2022-07-01 08:10:00|565.8|564.8|564.4|563.7|565.8|564.8|564.4|563.7|1156
1656663010000|2022-07-01 08:10:10|564.6|563.8|564.6|563.8|564.6|563.8|564.6|563.8|0
1656663020000|2022-07-01 08:10:20|564.7|563.9|565|564.1|565|564.1|564.7|563.9|0
1656663030000|2022-07-01 08:10:30||564.2||564.4||564.8||564.2|11263
1656663040000|2022-07-01 08:10:40||564.5||564.6||564.6||564.5|1936
1656663050000|2022-07-01 08:10:50|564.9|564.5|564.8|564.1|564.9|564.5|564.6|564.1|4099
1656663060000|2022-07-01 08:11:00|564.7||564.6||564.7||564.6||0
1656663070000|2022-07-01 08:11:10|564.5||564.5||564.5||564.5||0
1656663080000|2022-07-01 08:11:20|564.6|564.2|564.6|564.2|564.6|564.2|564.6|564.2|415
1656663100000|2022-07-01 08:11:40|564.5|564.3|564.5|564|564.5|564.3|564.5|564|200
1656663110000|2022-07-01 08:11:50|564.6|564.1|564.4|564|564.6|564.1|564.4|564|29
1656663120000|2022-07-01 08:12:00|564.3|564.1|564.9|564.1|565|564.7|564.3|564|6586
1656663130000|2022-07-01 08:12:10|564.8|564.2|564.6|564|564.8|564.2|564.6|564|0
1656663140000|2022-07-01 08:12:20|564.5||564.5||564.5||564.5||0
1656663150000|2022-07-01 08:12:30|564.3|564.1|564.7|564|565|564.7|564.3|564|11632
1656663160000|2022-07-01 08:12:40|564.8|564.1|564.9|564.4|565|564.4|564.8|564.1|1995
1656663170000|2022-07-01 08:12:50||564.3||564.3||564.3||564.3|0
1656663180000|2022-07-01 08:13:00|564.8|564.2|564.9|564.2|564.9|564.3|564.7|564.2|500
1656663190000|2022-07-01 08:13:10|564.8|564.3|564.8|564.3|564.8|564.4|564.5|564.2|1883
1656663200000|2022-07-01 08:13:20|564.9|564.4|564.9|564.6|565|564.6|564.9|564.4|255
1656663210000|2022-07-01 08:13:30|565||565||565||565||35
1656663220000|2022-07-01 08:13:40|564.9|564.5|564.5|564.2|564.9|564.5|564.5|564.2|2148
1656663230000|2022-07-01 08:13:50|564.6|564.3|564.9|564.3|565|564.3|564.6|564.3|0
1656663240000|2022-07-01 08:14:00|565|564.4|565|564.4|565|564.9|565|564.4|4477
1656663250000|2022-07-01 08:14:10|564.9|564.3|564.9|564.2|564.9|564.3|564.7|564.2|1002
1656663270000|2022-07-01 08:14:30|564.8|564.3|564.8|564.3|564.8|564.4|564.7|564.2|0
1656663290000|2022-07-01 08:14:50||564.4||564.4||564.4||564.4|0
1656663300000|2022-07-01 08:15:00||564.6||564.6||564.6||564.6|0
1656663310000|2022-07-01 08:15:10|565.1|564.7|565.1|564.7|565.1|564.7|565.1|564.7|77
1656663330000|2022-07-01 08:15:30|565.3|564.8|565.7|565.2|565.7|565.2|565.3|564.8|3569
1656663340000|2022-07-01 08:15:40|565.8|565.4|565.8|565.4|565.8|565.4|565.7|565.3|0
1656663350000|2022-07-01 08:15:50|566|565.5|566|565.5|566|565.5|565.9|565.5|2000
1656663360000|2022-07-01 08:16:00|566.2|565.6|566.3|565.9|566.7|566.1|566.1|565.6|4402
1656663370000|2022-07-01 08:16:10||566.1||566.1||566.1||566.1|0
1656663380000|2022-07-01 08:16:20|566.7|565.9|566.6|566.1|566.7|566.2|566.6|565.9|615
1656663390000|2022-07-01 08:16:30||566.3||566.3||566.3||566.3|0
1656663400000|2022-07-01 08:16:40|566.9|566.4|567|566.3|567|566.4|566.9|566.3|170
1656663410000|2022-07-01 08:16:50|566.9|566|566.1|565.4|566.9|566|565.9|565.4|2697
1656663420000|2022-07-01 08:17:00|566.2||566.2||566.2||566.2||0
1656663430000|2022-07-01 08:17:10|566.4|565.5|566.7|566.2|566.7|566.2|566.2|565.5|2324
1656663440000|2022-07-01 08:17:20||566.1||566||566.1||566|0
1656663460000|2022-07-01 08:17:40|566.6|565.9|566.6|565.9|566.6|565.9|566.6|565.9|0
1656663470000|2022-07-01 08:17:50||565.8||566||566||565.8|0
1656663480000|2022-07-01 08:18:00|566.5|565.6|566|565.4|566.5|565.6|565.9|565.3|236
1656663490000|2022-07-01 08:18:10|566.1||566.1||566.1||566.1||0
1656663500000|2022-07-01 08:18:20|566||566||566||566||0
1656663510000|2022-07-01 08:18:30|566.1|565.5|566|565.4|566.2|565.9|566|565.4|5466
1656663520000|2022-07-01 08:18:40|565.9|565.3|565.7|564.6|565.9|565.3|565.7|564.6|535
1656663530000|2022-07-01 08:18:50|565.5|564.9|565.5|564.9|565.5|564.9|565.5|564.8|0
1656663540000|2022-07-01 08:19:00|565.4|564.8|564.7|563.9|565.4|564.9|564.7|563.9|2877
1656663550000|2022-07-01 08:19:10|564.5|563.6|564.3|563.4|564.5|563.7|564.3|563.4|0
1656663560000|2022-07-01 08:19:20|564|563.5|564|563.6|564|563.6|564|563.5|0
1656663570000|2022-07-01 08:19:30|564.3|563.4|563.9|563.3|564.3|563.7|563.8|563.2|3768
1656663600000|2022-07-01 08:20:00|564.1|563.6|564.6|563.9|564.6|563.9|564.1|563.6|1158
1656663610000|2022-07-01 08:20:10|564.5|564|564.6|564|564.6|564.4|564.5|564|2834
1656663620000|2022-07-01 08:20:20|564.5|564.1|564.6|564.2|564.6|564.3|564.5|564.1|45
1656663630000|2022-07-01 08:20:30||564.3||564.3||564.3||564.3|0
1656663640000|2022-07-01 08:20:40|564.7|564.4|565.4|564.7|565.4|564.7|564.7|564.4|1405
1656663650000|2022-07-01 08:20:50|565.3|564.8|565.8|565|565.8|565|565|564.7|7297
1656663660000|2022-07-01 08:21:00|565.9|565.1|566.1|565.6|566.2|565.6|565.8|565.1|361
1656663670000|2022-07-01 08:21:10|566.2|565.5|566.2|565.6|566.2|565.6|566.2|565.5|0
1656663680000|2022-07-01 08:21:20|566||566||566||566||0
1656663690000|2022-07-01 08:21:30|566.2|565.7|566.2|565.7|566.2|565.7|566.1|565.6|3064
1656663700000|2022-07-01 08:21:40||565.8||565.9||565.9||565.8|0
1656663720000|2022-07-01 08:22:00|566.4|566|566.4|565.9|566.4|566|566.4|565.9|471
1656663730000|2022-07-01 08:22:10||566||566||566||566|0
1656663760000|2022-07-01 08:22:40|566.6|566.1|566.6|566.1|566.6|566.1|566.6|566.1|687
1656663770000|2022-07-01 08:22:50|566.5|566|566.6|566.1|566.6|566.1|566.5|566|0
1656663780000|2022-07-01 08:23:00|566.5|566|565.9|565.4|566.5|566|565.6|565.3|2512
1656663790000|2022-07-01 08:23:10|566||566.1||566.1||566||0
1656663800000|2022-07-01 08:23:20|566|565.5|566.5|565.8|566.7|566|566|565.5|1712
1656663810000|2022-07-01 08:23:30|566.6|565.9|567.4|566.5|567.5|566.5|566.6|565.9|0
1656663830000|2022-07-01 08:23:50|567.3|566.4|566.6|565.8|567.3|566.4|566.6|565.7|3005
1656663840000|2022-07-01 08:24:00|566.5|565.7|566.5|565.6|566.5|565.7|566.5|565.6|0
1656663850000|2022-07-01 08:24:10|566.4|565.5|566.3|565.6|566.4|565.6|566.3|565.4|0
1656663880000|2022-07-01 08:24:40|566.2|565.5|565.6|565.2|566.2|565.5|565.6|564.7|2163
1656663890000|2022-07-01 08:24:50|565.8|565.3|566.4|565.7|566.4|565.9|565.8|565.3|1314
1656663900000|2022-07-01 08:25:00|566.3|565.6|566.1|565.4|566.3|565.6|566|565.4|15411
1656663910000|2022-07-01 08:25:10|566.2|565.5|566.2|565.6|566.2|565.6|566.2|565.5|0
1656663920000|2022-07-01 08:25:20|566.1|565.5|566.3|565.6|566.3|565.6|566.1|565.4|0
1656663930000|2022-07-01 08:25:30|566.4|565.7|566.4|565.8|566.4|565.9|566.4|565.7|0
1656663940000|2022-07-01 08:25:40|566.3|565.9|566.3|565.8|566.3|565.9|566.3|565.7|0
1656663950000|2022-07-01 08:25:50|566.2|565.7|565.7|565.4|566.2|565.8|565.7|565.4|2700
1656663960000|2022-07-01 08:26:00|565.6|565.3|565.5|565|565.6|565.3|565.3|564.5|2929
1656663980000|2022-07-01 08:26:20|565.6|564.8|566.1|565.4|566.3|565.6|565.6|564.8|2038
1656663990000|2022-07-01 08:26:30|566||566||566||565.9||800
1656664000000|2022-07-01 08:26:40|566.1|565.3|566|565.3|566.1|565.3|566|565.3|0
1656664010000|2022-07-01 08:26:50|566.1|565.4|566.1|565.6|566.1|565.6|566|565.4|50
1656664020000|2022-07-01 08:27:00||565.5||565.6||565.6||565.5|0
1656664030000|2022-07-01 08:27:10|566.3|565.7|566.4|565.9|566.4|565.9|566.3|565.7|973
1656664050000|2022-07-01 08:27:30|566.3|565.7|566.2|565.5|566.3|565.7|566.2|565.5|2040
1656664060000|2022-07-01 08:27:40|566.1||566.1||566.1||566.1||0
1656664070000|2022-07-01 08:27:50|566.2||566.2||566.2||566.2||0
1656664090000|2022-07-01 08:28:10|566|565.3|566|565.5|566|565.5|566|565.1|0
1656664100000|2022-07-01 08:28:20||565.3||565.7||565.7||565.3|0
1656664110000|2022-07-01 08:28:30||565.5||565.5||565.5||565.3|0
1656664120000|2022-07-01 08:28:40|565.9|565.3|565.7|564.8|565.9|565.3|565.7|564.8|1791
1656664130000|2022-07-01 08:28:50|565.8|564.9|565.9|565.3|565.9|565.3|565.8|564.9|0
1656664140000|2022-07-01 08:29:00|565.8|565.2|565.1|564.1|565.8|565.2|565.1|564.1|4056
1656664150000|2022-07-01 08:29:10|565|563.9|564.8|564|565|564.2|564.8|563.9|0
1656664160000|2022-07-01 08:29:20|564.7|563.9|564.7|563.9|564.7|563.9|564.7|563.8|0
1656664170000|2022-07-01 08:29:30||563.8||563.9||563.9||563.8|0
1656664180000|2022-07-01 08:29:40|564.6|564|564.6|564|564.6|564|564.6|564|0
1656664200000|2022-07-01 08:30:00|564.7|564.1|564.7|564.4|564.7|564.4|564.7|564.1|1351
1656664220000|2022-07-01 08:30:20|564.8|564.5|565.5|565.1|565.5|565.1|564.8|564.5|4295
1656664230000|2022-07-01 08:30:30|565.7|564.9|566|565.4|566|565.6|565.7|564.9|3158
1656664240000|2022-07-01 08:30:40||565.6||565.8||565.8||565.6|0
1656664250000|2022-07-01 08:30:50|566.2|565.9|568.1|567.2|568.4|567.8|566.2|565.8|34120
1656664260000|2022-07-01 08:31:00|567.9|567.3|567.6|566.8|567.9|567.5|567.5|566.7|884
1656664270000|2022-07-01 08:31:10|567.4|566.6|567.7|566.8|568|566.8|567.3|566.4|1754
1656664280000|2022-07-01 08:31:20|567.9|566.9|567.9|567|567.9|567|567.9|566.6|0
1656664300000|2022-07-01 08:31:40|568.1|567.1|568.1|567.1|568.1|567.2|568.1|567.1|0
1656664310000|2022-07-01 08:31:50||567.2||567.3||567.3||567.1|0
1656664330000|2022-07-01 08:32:10|567.5|566.9|568.6|568.1|568.6|568.1|567.4|566.9|4961
1656664350000|2022-07-01 08:32:30|568.5|567.9|568.3|567.6|568.5|567.9|568.3|567.3|532
1656664360000|2022-07-01 08:32:40|568||568||568||568||0
1656664370000|2022-07-01 08:32:50|568.4|567.7|568.6|568.1|568.6|568.2|568.4|567.7|15000
1656664380000|2022-07-01 08:33:00|568.5|568.4|568.5|567.8|568.6|568.4|568.2|567.7|3582
1656664390000|2022-07-01 08:33:10|568.6|567.9|568.6|568|568.6|568|568.6|567.9|237
1656664410000|2022-07-01 08:33:30||568.3||568.3||568.3||568.3|0
1656664420000|2022-07-01 08:33:40|568.5|567.9|568.6|568|568.6|568|568.4|567.6|6859
1656664440000|2022-07-01 08:34:00|568.5|567.6|568.2|567.5|568.5|568|568|567.3|526
1656664450000|2022-07-01 08:34:10|568.3||568.3||568.3||568.3||0
1656664480000|2022-07-01 08:34:40|568.1|567.6|568.1|567.6|568.1|567.6|568.1|567.5|5
1656664490000|2022-07-01 08:34:50|568.3|567.7|568.3|567.8|568.3|567.8|568.3|567.7|1000
1656664500000|2022-07-01 08:35:00||567.9||567.9||567.9||567.9|0
1656664540000|2022-07-01 08:35:40|568.4|568|568.6|567.9|568.6|568.1|568.4|567.9|1476
1656664550000|2022-07-01 08:35:50|568.5|568|568.1|567.7|568.5|568|568|567.7|737
1656664560000|2022-07-01 08:36:00|568|567.5|567.2|566.6|568.1|567.8|567.2|566.3|3437
1656664570000|2022-07-01 08:36:10|567.1||567.1||567.1||567.1||0
1656664590000|2022-07-01 08:36:30|567.2|566.7|567.2|566.8|567.2|566.8|567.2|566.7|1828
1656664600000|2022-07-01 08:36:40|567.1|566.7|566.9|565.9|567.1|566.7|566.9|565.9|2534
1656664610000|2022-07-01 08:36:50|565.9|565.7|566.6|566.1|566.8|566.2|565.9|565.7|14125
1656664630000|2022-07-01 08:37:10|566.8|566.2|566.9|566.6|567.3|566.6|566.8|566.2|429
1656664640000|2022-07-01 08:37:20|567.3|566.7|567.1|566.8|567.3|566.8|567.1|566.7|3
1656664650000|2022-07-01 08:37:30||566.6||566.6||566.6||566.6|0
1656664680000|2022-07-01 08:38:00||566.8||566.8||566.8||566.8|0
1656664690000|2022-07-01 08:38:10|567.3|566.9|567.5|566.8|567.8|567.4|567.2|566.5|6215
1656664700000|2022-07-01 08:38:20|567.4|566.9|567.5|566.7|567.5|567|567.4|566.7|1301
1656664710000|2022-07-01 08:38:30|567.4|566.6|567.4|566.7|567.4|566.7|567.4|566.5|0
1656664720000|2022-07-01 08:38:40|567.5|566.8|568|567.6|568.5|567.7|567.5|566.8|2480
1656664730000|2022-07-01 08:38:50|568.2|567.7|568.2|567.6|568.3|567.7|568.1|567.6|180
1656664750000|2022-07-01 08:39:10|568.1|567.7|568.2|567.7|568.2|567.7|568.1|567.7|0
1656664760000|2022-07-01 08:39:20||567.8||567.8||567.8||567.8|20
1656664790000|2022-07-01 08:39:50|568.3|567.9|568.4|567.9|568.4|568.2|568.3|567.9|714
1656664820000|2022-07-01 08:40:20|568.6|568.1|568.7|568.4|568.8|568.5|568.6|568.1|1818
1656664830000|2022-07-01 08:40:30|569|568.5|569|568.5|569|568.5|569|568.5|596
1656664840000|2022-07-01 08:40:40|568.9|568.4|568.5|567.9|568.9|568.4|568.2|567.7|15270
1656664850000|2022-07-01 08:40:50||567.8||567.8||567.8||567.8|0
1656664860000|2022-07-01 08:41:00|568.4||568.3||568.4||568.3||0
1656664870000|2022-07-01 08:41:10||567.9||567.9||567.9||567.9|0
1656664880000|2022-07-01 08:41:20|568.5|568|568.5|568|568.5|568|568.5|568|1341
1656664890000|2022-07-01 08:41:30|568.4|567.9|568.4|567.9|568.4|567.9|568.4|567.9|0
1656664900000|2022-07-01 08:41:40||567.8||568||568||567.8|0
1656664920000|2022-07-01 08:42:00|568.5||568.5||568.5||568.5||0
1656664930000|2022-07-01 08:42:10||568.1||568.1||568.2||568.1|13
1656664940000|2022-07-01 08:42:20|568.6|568.2|568.9|568.6|569|568.6|568.6|568.2|5928
1656664960000|2022-07-01 08:42:40|569|568.7|569.4|568.8|569.4|568.8|569|568.7|1014
1656664980000|2022-07-01 08:43:00|569.2||569.2||569.2||569.2||0
1656664990000|2022-07-01 08:43:10|569.4|568.9|569.1|568.9|569.4|568.9|569.1|568.8|800
1656665000000|2022-07-01 08:43:20|569.4|569|569.4|569.1|569.4|569.1|569.4|568.9|265
1656665010000|2022-07-01 08:43:30||569||569||569||569|0
1656665020000|2022-07-01 08:43:40|569.3|568.9|569.1|568.8|569.3|569|569|568.8|2393
1656665030000|2022-07-01 08:43:50|569.2||569.3||569.3||569.2||0
1656665040000|2022-07-01 08:44:00|569.4|568.9|569.8|569.1|569.9|569.1|569.4|568.9|1008
1656665050000|2022-07-01 08:44:10||569||569||569||569|0
1656665060000|2022-07-01 08:44:20|569.7|568.9|569.1|568.7|569.7|569.2|569|568.7|1230
1656665070000|2022-07-01 08:44:30|569.2||569||569.2||569||0
1656665090000|2022-07-01 08:44:50|568.9|568.6|568.6|568.1|568.9|568.6|568.6|568|1453
1656665100000|2022-07-01 08:45:00|568.5|568|568.3|568|568.5|568|568.2|568|1467
1656665110000|2022-07-01 08:45:10|568.2|567.7|568.2|567.4|568.2|567.7|568.1|567.4|533
1656665120000|2022-07-01 08:45:20|568.1|567.5|568.1|567.5|568.1|567.5|568|567.3|1603
1656665130000|2022-07-01 08:45:30|568.2||568.2||568.2||568.2||0
1656665140000|2022-07-01 08:45:40|568.1|568|568.1|567.3|568.1|568|568|567.2|1857
1656665160000|2022-07-01 08:46:00|568|567.4|568|567.5|568|567.5|568|567.4|0
1656665180000|2022-07-01 08:46:20|568.1|567.6|568.3|568|568.3|568|568.1|567.6|1998
1656665190000|2022-07-01 08:46:30|568.5|568.1|568.7|568.2|568.7|568.3|568.5|568.1|2054
1656665210000|2022-07-01 08:46:50|568.9|568.3|569|568.4|569|568.4|568.9|568.3|1300
1656665220000|2022-07-01 08:47:00|569.2|568.5|569.6|568.9|569.7|569.1|569.2|568.5|22725
1656665230000|2022-07-01 08:47:10|569.7|569|569.7|569.1|569.7|569.2|569.7|569|458
1656665260000|2022-07-01 08:47:40|||||||||60
1656665270000|2022-07-01 08:47:50|569.6|568.9|569.3|568.8|569.6|568.9|569.3|568.8|860
1656665280000|2022-07-01 08:48:00|569.2|568.6|568.7|568.2|569.2|568.6|568.6|567.8|451
1656665290000|2022-07-01 08:48:10|568.9|568.3|569|568.6|569|568.6|568.9|568.3|645
1656665300000|2022-07-01 08:48:20|569.1|568.7|569|568.6|569.1|568.7|569|568.6|217
1656665310000|2022-07-01 08:48:30|568.9|568.5|568.5|567.9|568.9|568.5|568.5|567.7|2957
1656665320000|2022-07-01 08:48:40||568||568.1||568.1||568|0
1656665330000|2022-07-01 08:48:50||568||568.2||568.2||568|1
1656665350000|2022-07-01 08:49:10|568.4|568.1|568.6|568.3|568.6|568.3|568.4|568.1|3607
1656665360000|2022-07-01 08:49:20|568.5||568.6||568.6||568.5||389
1656665370000|2022-07-01 08:49:30|568.8|568.4|569.1|568.6|569.1|568.6|568.8|568.4|3991
1656665380000|2022-07-01 08:49:40||568.5||568.6||568.6||568.5|0
1656665390000|2022-07-01 08:49:50|569.2|568.7|569.4|569.1|569.4|569.1|569.2|568.7|1708
1656665410000|2022-07-01 08:50:10|569.6|569.2|570.3|569.4|570.3|569.6|569.6|569.2|5121
1656665420000|2022-07-01 08:50:20|570.4|569.5|570.3|569.7|571.1|570.3|570.3|569.5|9502
1656665430000|2022-07-01 08:50:30|570.2|569.6|570.1|569.3|570.2|569.7|570.1|569.3|0
1656665440000|2022-07-01 08:50:40||569.4||569.4||569.4||569.4|0
1656665460000|2022-07-01 08:51:00|570||570||570||570||0
1656665490000|2022-07-01 08:51:30|||||||||2
1656665510000|2022-07-01 08:51:50|569.9|569.5|569.8|569.4|569.9|569.5|569.8|569.4|200
1656665520000|2022-07-01 08:52:00|569.7|569.2|569.3|568.7|569.7|569.2|569.3|568.4|3527
1656665550000|2022-07-01 08:52:30|569.2|568.5|568.8|568.2|569.2|568.5|568.8|567.9|889
1656665560000|2022-07-01 08:52:40|568.7|568.3|568.8|568.3|568.8|568.4|568.7|568.3|100
1656665580000|2022-07-01 08:53:00||568.4||568.3||568.4||568.3|200
1656665590000|2022-07-01 08:53:10|568.9|568.4|569.5|569|569.5|569|568.9|568.4|2367
1656665600000|2022-07-01 08:53:20|569.6|569.1|569.7|569.2|569.7|569.2|569.6|569.1|0
1656665610000|2022-07-01 08:53:30|569.6|569.1|569.2|568.5|569.6|569.1|569|568.3|2439
1656665620000|2022-07-01 08:53:40|569.3|568.6|569.6|568.9|569.6|568.9|569.3|568.6|0
1656665650000|2022-07-01 08:54:10|569.7||569.7||569.7||569.7||0
1656665670000|2022-07-01 08:54:30|569.6|568.8|570.5|569.9|570.5|569.9|569.2|568.6|5025
1656665680000|2022-07-01 08:54:40|570.6|570|570.7|570|570.7|570|570.6|570|0
1656665700000|2022-07-01 08:55:00|570.8|570.1|571|570.3|571.3|570.5|570.8|570.1|0
1656665710000|2022-07-01 08:55:10|571.1|570.4|571.3|570.4|571.3|570.4|571.1|570.4|0
1656665720000|2022-07-01 08:55:20||570.5||570.5||570.5||570.5|0
1656665730000|2022-07-01 08:55:30||570.6||570.8||570.8||570.6|0
1656665740000|2022-07-01 08:55:40|571.2|570.6|570.9|570.6|571.3|570.8|570.9|570.3|7628
1656665750000|2022-07-01 08:55:50|571|570.7|571|570.7|571.3|570.7|571|570.7|0
1656665780000|2022-07-01 08:56:20|||||||||30
1656665810000|2022-07-01 08:56:50|571.3|570.8|571.3|570.9|571.3|570.9|571.3|570.8|2647
1656665820000|2022-07-01 08:57:00|571.2|570.7|571|570.3|571.2|570.7|571|570.3|818
1656665830000|2022-07-01 08:57:10|571.1|570.7|571|570.7|571.3|570.7|571|570.7|0
1656665840000|2022-07-01 08:57:20|571.3|570.8|571.3|570.8|571.3|570.8|571.3|570.8|1000
1656665880000|2022-07-01 08:58:00|571.5|570.9|571.5|571.1|571.5|571.1|571.5|570.9|1116
1656665900000|2022-07-01 08:58:20|571.3||571.3||571.3||571.3||0
1656665920000|2022-07-01 08:58:40|571.8|571.2|571.8|571.6|571.9|571.6|571.8|571.2|5309
1656665930000|2022-07-01 08:58:50|571.9|571.7|573.2|572.7|573.9|573|571.9|571.6|17099
1656665940000|2022-07-01 08:59:00|573.4|572.6|573.1|572.6|573.4|572.8|573|572.4|3170
1656665950000|2022-07-01 08:59:10|573|572.7|573.6|572.7|573.6|572.7|573|572.7|2002
1656665960000|2022-07-01 08:59:20|573.8|572.8|573.5|572.8|574.3|573.1|573.3|572.8|4490
1656665970000|2022-07-01 08:59:30|573.7|572.9|573.6|572.9|573.7|572.9|573.6|572.9|0
1656665980000|2022-07-01 08:59:40|573.7|573.1|573.7|573.3|573.7|573.3|573.7|573.1|0
1656665990000|2022-07-01 08:59:50|573.6|573.1|573.5|572.9|573.6|573.1|573.5|572.8|5152
1656666000000|2022-07-01 09:00:00|573.4|572.8|573.5|572.8|573.5|572.8|573.3|572.8|1165
1656666010000|2022-07-01 09:00:10|573.4|572.9|573|572|573.4|572.9|573|572|6368
1656666020000|2022-07-01 09:00:20|572.7||572.9||572.9||572.7||0
1656666030000|2022-07-01 09:00:30|572.8||572.8||572.8||572.8||0
1656666040000|2022-07-01 09:00:40|572.7||572.7||572.7||572.7||0
1656666050000|2022-07-01 09:00:50|572.6|571.9|572.2|571.2|572.6|571.9|572.2|571.2|1802
1656666060000|2022-07-01 09:01:00|572.1|570.9|571.4|570.3|572.1|570.9|571.4|570.3|0
1656666070000|2022-07-01 09:01:10|571.3|570.1|571.8|570.9|571.8|570.9|571.2|570|7687
1656666080000|2022-07-01 09:01:20|571.7|571.3|571.7|570.9|571.7|571.6|571.7|570.9|1952
1656666090000|2022-07-01 09:01:30||571.2||571.2||571.2||571.2|0
1656666100000|2022-07-01 09:01:40|571.8|571.3|572.2|571.5|572.4|571.5|571.8|571.3|1556
1656666110000|2022-07-01 09:01:50|572.4|571.8|572.6|571.8|572.7|571.8|572.4|571.8|0
1656666120000|2022-07-01 09:02:00|572.5|571.5|572|571.3|572.5|571.6|571.9|571.3|1472
1656666130000|2022-07-01 09:02:10|571.9|571.4|572.1|571.4|572.5|571.9|571.6|570.9|2241
1656666140000|2022-07-01 09:02:20|572.3|571.3|572|571.4|572.3|571.4|571.9|571.3|0
1656666170000|2022-07-01 09:02:50|571.9||572||572||571.9||0
1656666190000|2022-07-01 09:03:10|571.9|571.5|572|571.6|572|571.8|571.8|571.4|8482
1656666200000|2022-07-01 09:03:20|571.9|571.4|571.4|570.7|571.9|571.4|571.4|570.7|700
1656666210000|2022-07-01 09:03:30|571.5||571.5||571.5||571.5||0
1656666220000|2022-07-01 09:03:40|571.4|570.6|571.1|570.4|571.4|570.6|571.1|570.4|0
1656666230000|2022-07-01 09:03:50|571|570.5|571|570.5|571|570.5|571|570.5|0
1656666240000|2022-07-01 09:04:00|570.9|570.4|570.6|570.1|570.9|570.5|570.5|570|5595
1656666250000|2022-07-01 09:04:10|570.7|570.2|570.8|570.2|570.9|570.2|570.7|570.2|0
1656666260000|2022-07-01 09:04:20|571.2|570.9|570.8|570.2|571.5|570.9|570.8|570.2|38000
1656666270000|2022-07-01 09:04:30|571|570.8|571.3|570.8|571.8|571.1|570.7|570.2|15336
1656666280000|2022-07-01 09:04:40|571.5|570.9|571.6|571.2|571.6|571.2|571.5|570.9|4597
1656666300000|2022-07-01 09:05:00||571.3||571.3||571.3||571.3|0
1656666310000|2022-07-01 09:05:10|571.9|571.4|572|571.3|572|571.4|571.9|571.3|274
1656666320000|2022-07-01 09:05:20|572.4|571.4|572.4|572|572.7|572|572.4|571.4|13562
1656666330000|2022-07-01 09:05:30|572.5||572.6||572.6||572.5||0
1656666340000|2022-07-01 09:05:40||572.5||572||572.5||572|60
1656666350000|2022-07-01 09:05:50|572.8|572.1|573|572.4|573|572.4|572.8|572.1|504
1656666360000|2022-07-01 09:06:00|572.9|572.2|572.5|571.8|572.9|572.4|572.4|571.8|3533
1656666370000|2022-07-01 09:06:10|572.6|571.9|572.7|571.9|572.8|571.9|572.6|571.9|0
1656666380000|2022-07-01 09:06:20|572.5|572|572.5|572.1|572.5|572.1|572.5|572|0
1656666390000|2022-07-01 09:06:30|572.7||572.5||572.7||572.5||0
1656666400000|2022-07-01 09:06:40|572.7|572.2|572.7|572.4|572.7|572.4|572.7|572.2|269
1656666410000|2022-07-01 09:06:50|572.9|572.5|573|572.7|573|572.7|572.9|572.5|623
1656666420000|2022-07-01 09:07:00|573.2|572.8|573.4|572.7|573.6|573.3|573.2|572.7|11730
1656666450000|2022-07-01 09:07:30|573.5|572.8|573.5|572.8|573.6|572.8|573.5|572.8|0
1656666460000|2022-07-01 09:07:40||572.7||572.8||572.8||572.7|0
1656666480000|2022-07-01 09:08:00|573.4|572.9|573.4|572.8|573.5|572.9|573.4|572.8|8
1656666490000|2022-07-01 09:08:10|573.5|572.9|573.1|572.6|573.9|573.4|573.1|572.6|5789
1656666500000|2022-07-01 09:08:20||572.8||572.8||572.8||572.8|0
1656666530000|2022-07-01 09:08:50|573.2||573.2||573.2||573.2||0
1656666540000|2022-07-01 09:09:00|573.1|572.6|572.9|572.2|573.2|572.8|572.8|572.1|2343
1656666550000|2022-07-01 09:09:10|573|572.3|573.1|572.6|573.1|572.6|572.9|572.3|990
1656666570000|2022-07-01 09:09:30|573.2|572.7|574|573.4|574.2|573.5|573.2|572.7|7014
1656666580000|2022-07-01 09:09:40|573.9|573.3|573.9|573.4|573.9|573.4|573.6|573|0
1656666590000|2022-07-01 09:09:50|574|573.1|574.1|573.5|574.1|573.5|573.9|573.1|0
1656666600000|2022-07-01 09:10:00|574.2|573.4|574.2|573.6|574.2|573.6|574.2|573.4|0
1656666610000|2022-07-01 09:10:10|574.1|574|574|573.4|574.1|574|574|573.4|2660
1656666620000|2022-07-01 09:10:20|573.9||573.9||573.9||573.9||0
1656666630000|2022-07-01 09:10:30|573.8|573|573.9|573.5|574|573.5|573.5|573|651
1656666640000|2022-07-01 09:10:40||573.6||573.6||573.6||573.6|0
1656666650000|2022-07-01 09:10:50|573.8|573.7|573.9|573.6|573.9|573.7|573.8|573.6|24
1656666660000|2022-07-01 09:11:00|573.8|573.3|573.9|573.4|573.9|573.4|573.7|573.3|2996
1656666670000|2022-07-01 09:11:10|573.7||573.7||573.7||573.7||0
1656666680000|2022-07-01 09:11:20|573.6|573.2|573.3|572.6|573.6|573.2|573.1|572.4|1238
1656666690000|2022-07-01 09:11:30|573.1|572.5|573|572.4|573.1|572.5|573|572.2|0
1656666700000|2022-07-01 09:11:40|572.9|572.3|572.5|572.1|572.9|572.3|572.4|572.1|4
1656666710000|2022-07-01 09:11:50|572.6|572.2|572.7|572.4|572.7|572.5|572.6|572.2|1098
1656666720000|2022-07-01 09:12:00|572.6|572.3|572.7|572.3|572.7|572.4|572.6|572.3|4234
1656666740000|2022-07-01 09:12:20|572.6||572.6||572.6||572.6||150
1656666760000|2022-07-01 09:12:40|572.5|572|572.5|572|572.8|572.2|572.4|572|2018
1656666770000|2022-07-01 09:12:50|572.4||572.4||572.4||572.4||0
1656666800000|2022-07-01 09:13:20|572.3|572.1|571.9|571.2|572.3|572.1|571.9|571.1|3872
1656666810000|2022-07-01 09:13:30|571.8|571|571.8|571|571.8|571|571.8|571|0
1656666820000|2022-07-01 09:13:40||571.1||571.1||571.1||571.1|0
1656666830000|2022-07-01 09:13:50||571.2||571.2||571.2||571.2|1000
1656666860000|2022-07-01 09:14:20|571.7|571.1|571.6|571.3|571.7|571.3|571.6|571|0
1656666870000|2022-07-01 09:14:30|571.5|571|571.6|571|571.6|571|571.5|571|0
1656666880000|2022-07-01 09:14:40|571.5|571.1|571.4|570.8|571.6|571.1|571.4|570.8|1188
1656666890000|2022-07-01 09:14:50|571.3|570.6|571.1|570.7|571.3|570.7|571.1|570.5|0
1656666900000|2022-07-01 09:15:00|571.3|570.8|572.6|572.1|572.7|572.1|571.3|570.8|7486
1656666910000|2022-07-01 09:15:10|572.7|572.2|572.7|571.8|573.3|572.5|572.7|571.8|3775
1656666920000|2022-07-01 09:15:20|572.6|572|572.8|572.1|572.9|572.1|572.6|571.8|0
1656666940000|2022-07-01 09:15:40|572.9||572.9||572.9||572.9||0
1656666950000|2022-07-01 09:15:50|572.7||572.7||572.7||572.7||0
1656666960000|2022-07-01 09:16:00|572.6|572.2|572.3|571.6|572.6|572.2|572.3|571.6|537
1656666970000|2022-07-01 09:16:10|572.2|571.5|572.1|571.5|572.2|571.5|572.1|571.5|0
1656666980000|2022-07-01 09:16:20|572.2||572.2||572.3||572.2||0
1656666990000|2022-07-01 09:16:30|572.3|572.2|572.1|571.6|572.3|572.2|572.1|571.4|7000
1656667000000|2022-07-01 09:16:40|572.5|571.7|572.3|571.8|572.5|571.8|572.3|571.7|4413
1656667020000|2022-07-01 09:17:00||571.9||571.9||571.9||571.9|0
1656667030000|2022-07-01 09:17:10|572.5|572|572.5|572|572.5|572.2|572.4|572|3339
1656667040000|2022-07-01 09:17:20||572.1||572.1||572.1||572.1|0
1656667060000|2022-07-01 09:17:40|572.4|572|571.9|571.3|572.4|572|571.9|571.3|1979
1656667080000|2022-07-01 09:18:00|572|571.6|571.8|571.1|572|571.6|571.8|571.1|2077
1656667090000|2022-07-01 09:18:10||571||571||571||571|0
1656667120000|2022-07-01 09:18:40|571.7||571.7||571.7||571.7||0
1656667150000|2022-07-01 09:19:10||571.1||571.1||571.1||571.1|0
1656667160000|2022-07-01 09:19:20|571.9|571.2|571.7|571.1|572.1|571.7|571.7|571.1|1344
1656667170000|2022-07-01 09:19:30|571.6|571|571.4|570.7|571.6|571|571.4|570.7|1523
1656667180000|2022-07-01 09:19:40|570.2|570.1|571.4|570.9|571.4|571|570.2|570|33254
1656667190000|2022-07-01 09:19:50|571.5|570.7|571.7|571.1|571.8|571.1|571.5|570.7|1435
1656667210000|2022-07-01 09:20:10||571.3||571.4||571.4||571.3|0
1656667220000|2022-07-01 09:20:20|571.6|571.3|572.2|571.8|572.2|571.8|571.5|571.3|6908
1656667230000|2022-07-01 09:20:30|572.1||572.1||572.1||572.1||0
1656667240000|2022-07-01 09:20:40|572|571.7|572.1|571.5|572.2|571.8|571.7|571.3|5457
1656667250000|2022-07-01 09:20:50|572|571.4|572.2|571.6|572.2|571.6|571.7|571.3|1450
1656667260000|2022-07-01 09:21:00||571.7||571.6||571.8||571.6|0
1656667270000|2022-07-01 09:21:10|572.1|571.5|571.8|571.3|572.1|571.5|571.8|571.3|100
1656667280000|2022-07-01 09:21:20|571.7|571.4|571.9|571.5|571.9|571.5|571.6|571.3|4067
1656667290000|2022-07-01 09:21:30|571.8|571.4|571.9|571.6|571.9|571.6|571.5|571.3|4694
1656667300000|2022-07-01 09:21:40|572.1|571.5|571.9|571.5|572.2|572|571.9|571.5|6015
1656667310000|2022-07-01 09:21:50|571.8|571.4|571.7|571.3|571.8|571.4|571.5|571.3|619
1656667320000|2022-07-01 09:22:00|571.6|571.4|571.8|571.5|571.8|571.5|571.6|571.4|200
1656667360000|2022-07-01 09:22:40|572|571.6|572|571.5|572|571.6|572|571.5|292
1656667370000|2022-07-01 09:22:50|572.1|571.6|572.1|571.7|572.1|571.7|572.1|571.6|1725
1656667390000|2022-07-01 09:23:10|572.2|572|572.2|571.8|572.2|572|572|571.4|20994
1656667400000|2022-07-01 09:23:20|572.3|571.9|572.7|572.1|572.9|572.5|572.3|571.9|5202
1656667410000|2022-07-01 09:23:30|572.6|572.4|572.8|572.4|572.8|572.4|572.6|572.1|1341
1656667420000|2022-07-01 09:23:40|572.9|572.5|573.8|573.2|573.8|573.2|572.9|572.5|2558
1656667430000|2022-07-01 09:23:50|574|573.3|574|573.5|574|573.5|573.8|573.3|500
1656667440000|2022-07-01 09:24:00|573.9|573.4|574|573.6|574|573.6|573.8|573.4|0
1656667450000|2022-07-01 09:24:10||573.4||573.5||573.5||573.4|0
1656667470000|2022-07-01 09:24:30|573.9||573.9||573.9||573.9||0
1656667490000|2022-07-01 09:24:50|574|573.6|574.1|573.7|574.5|573.9|574|573.6|4810
1656667500000|2022-07-01 09:25:00|574|573.6|573.7|573.3|574|573.6|573.5|573.1|1562
1656667510000|2022-07-01 09:25:10|573.5|573.4|573.7|573.4|573.7|573.4|573.5|573.4|953
1656667520000|2022-07-01 09:25:20|573.8|573.7|573.7|573.4|573.9|573.7|573.7|573.4|5000
1656667530000|2022-07-01 09:25:30|573.6|573.3|572.9|572.2|573.6|573.3|572.9|572.2|1924
1656667550000|2022-07-01 09:25:50|572.8|572.1|572.8|572.4|572.8|572.4|572.6|572.1|200
1656667560000|2022-07-01 09:26:00|572.7|572.2|572.1|571.4|572.7|572.2|572.1|571.4|2
1656667570000|2022-07-01 09:26:10|572||572||572||572||0
1656667580000|2022-07-01 09:26:20|571.9||571.9||571.9||571.8||0
1656667590000|2022-07-01 09:26:30|572.2|571.5|572.3|572.1|572.5|572.1|572.2|571.5|12077
1656667600000|2022-07-01 09:26:40|572.4|572.2|572.9|572.3|572.9|572.3|572.4|572.1|979
1656667610000|2022-07-01 09:26:50|573|572.4|573.2|572.7|573.3|572.7|573|572.4|1299
1656667620000|2022-07-01 09:27:00|573.4|572.8|573.3|572.7|573.8|572.8|573.2|572.7|0
1656667630000|2022-07-01 09:27:10|573.4|572.8|573.3|572.7|573.4|572.8|573.3|572.7|900
1656667650000|2022-07-01 09:27:30|573.4|572.8|573.4|572.9|574|573.2|573.4|572.8|413
1656667660000|2022-07-01 09:27:40|573.3|573.2|573.3|572.9|573.3|573.2|573.3|572.9|2548
1656667670000|2022-07-01 09:27:50|573.4||573.4||573.4||573.4||0
1656667680000|2022-07-01 09:28:00|573.3|573.2|573.2|572.8|573.4|573.2|573.2|572.8|1801
1656667690000|2022-07-01 09:28:10|573.4|572.9|573.5|573|573.5|573|573.4|572.9|3599
1656667700000|2022-07-01 09:28:20|573.6|573.1|573.7|573.3|574|573.5|573.6|573|6854
1656667740000|2022-07-01 09:29:00|573.6|573.2|573.1|572.7|573.6|573.2|573.1|572.7|533
1656667750000|2022-07-01 09:29:10|573|572.8|572.9|572.4|573|572.8|572.8|572.3|3804
1656667760000|2022-07-01 09:29:20|573|572.5|573|572.5|573.2|572.5|572.9|572.5|2000
1656667780000|2022-07-01 09:29:40|572.9|572.4|572.2|571.5|572.9|572.4|572.2|571.5|2499
1656667790000|2022-07-01 09:29:50|572.1|571.4|572.2|571.5|572.2|571.5|572.1|571.4|0
1656667810000|2022-07-01 09:30:10|572.3||572.3||572.4||572.3||0
1656667820000|2022-07-01 09:30:20|572.2|571.6|572.1|571.7|572.2|571.7|572.1|571.6|100
1656667830000|2022-07-01 09:30:30|572|571.8|572.2|571.9|572.3|572.1|572|571.7|1140
1656667840000|2022-07-01 09:30:40|572.3|572|572.4|572|572.4|572.3|572.3|572|1874
1656667850000|2022-07-01 09:30:50|||||||||19
1656667870000|2022-07-01 09:31:10|572.5|572.1|572.8|572.4|573|572.4|572.5|572.1|1039
1656667880000|2022-07-01 09:31:20|573|572.5|573.4|572.5|573.4|572.5|573|572.5|1406
1656667890000|2022-07-01 09:31:30|573.1||573.1||573.1||573.1||0
1656667900000|2022-07-01 09:31:40|573.4||573||573.4||573||0
1656667910000|2022-07-01 09:31:50||572.7||572.7||572.7||572.7|0
1656667920000|2022-07-01 09:32:00|573.3|572.8|573.6|572.9|573.6|572.9|573.3|572.8|2
1656667950000|2022-07-01 09:32:30|573.5|573|573.5|573|573.5|573|573.5|573|0
1656667970000|2022-07-01 09:32:50||573.1||573.1||573.1||573.1|0
1656667980000|2022-07-01 09:33:00||573||573||573||573|0
1656667990000|2022-07-01 09:33:10|573.7|573.1|573.7|573.3|573.7|573.3|573.7|573.1|1159
1656668000000|2022-07-01 09:33:20||573.2||573.1||573.2||573.1|0
1656668010000|2022-07-01 09:33:30|573.6|572.9|573.4|572.9|573.6|572.9|573.4|572.9|0
1656668030000|2022-07-01 09:33:50|573.3||573.3||573.5||573.3||0
1656668040000|2022-07-01 09:34:00|573.2|573|573.9|573.4|574.5|573.6|573.2|573|4856
1656668050000|2022-07-01 09:34:10|573.8|573.3|573.8|573.2|573.8|573.4|573.8|573.2|300
1656668060000|2022-07-01 09:34:20|573.7|573.1|573.7|573.1|573.7|573.1|573.7|573.1|0
1656668070000|2022-07-01 09:34:30|573.6||573.5||573.6||573.5||0
1656668080000|2022-07-01 09:34:40|573.4|573|573.2|572.9|573.4|573|573.1|572.9|595
1656668090000|2022-07-01 09:34:50|573.3|573|573.3|572.9|573.3|573.1|573.3|572.9|416
1656668120000|2022-07-01 09:35:20|573.4|573|573.8|573.3|574|573.3|573.4|573|2226
1656668130000|2022-07-01 09:35:30|573.9|573.4|574|573.4|574|573.4|573.9|573.3|0
1656668140000|2022-07-01 09:35:40||573.3||573.4||573.4||573.3|0
1656668160000|2022-07-01 09:36:00||573.5||573.5||573.5||573.5|0
1656668170000|2022-07-01 09:36:10|573.9|573.3|574|573.3|574|573.3|573.9|573.3|0
1656668180000|2022-07-01 09:36:20|573.8||573.8||573.8||573.8||0
1656668190000|2022-07-01 09:36:30|||||||||100
1656668210000|2022-07-01 09:36:50|573.7|573.5|573.4|572.9|573.7|573.5|573.4|572.9|25394
1656668220000|2022-07-01 09:37:00|573.3|572.7|573.1|572.7|573.3|572.7|573.1|572.7|235
1656668230000|2022-07-01 09:37:10|573.2|572.8|574|573.4|574|573.4|573.2|572.8|2351
1656668250000|2022-07-01 09:37:30|573.9|573.3|573.9|573.3|573.9|573.3|573.9|573.3|0
1656668300000|2022-07-01 09:38:20||573.2||573.2||573.4||573.2|0
1656668310000|2022-07-01 09:38:30||573.4||573.4||573.4||573.4|0
1656668320000|2022-07-01 09:38:40||573.3||573.2||573.3||573.2|0
1656668340000|2022-07-01 09:39:00|573.8||573.8||573.8||573.8||0
1656668350000|2022-07-01 09:39:10|573.7||573.7||573.7||573.7||0
1656668360000|2022-07-01 09:39:20|573.6||573.6||573.6||573.6||0
1656668370000|2022-07-01 09:39:30|573.5||573.5||573.5||573.4||0
1656668380000|2022-07-01 09:39:40|573.4|572.9|572.9|572.2|573.4|572.9|572.9|572.2|19208
1656668390000|2022-07-01 09:39:50|572.8|572.3|572.8|572.3|572.8|572.3|572.8|572.3|0
1656668400000|2022-07-01 09:40:00|572.7||572.6||572.7||572.6||0
1656668410000|2022-07-01 09:40:10|572.5|572.1|572.3|571.7|572.5|572.1|572.2|571.5|2963
1656668420000|2022-07-01 09:40:20|572.2|571.6|572.1|571.5|572.3|571.6|572.1|571.5|0
1656668430000|2022-07-01 09:40:30|572|571.7|572|571.7|572|571.7|572|571.7|0
1656668440000|2022-07-01 09:40:40|572.1|571.8|572.1|571.7|572.1|571.8|572.1|571.7|1197
1656668470000|2022-07-01 09:41:10||571.8||571.8||571.8||571.8|0
1656668480000|2022-07-01 09:41:20|572.2|571.9|572.4|572.2|572.4|572.2|572.2|571.9|2171
1656668490000|2022-07-01 09:41:30|572.3|572|572.3|571.5|572.3|572|572.3|571.5|1810
1656668500000|2022-07-01 09:41:40|572.2|571.7|572.4|572|572.4|572|572.2|571.7|400
1656668520000|2022-07-01 09:42:00|572.5|572.1|573.1|572.6|573.1|572.8|572.5|572.1|1326
1656668530000|2022-07-01 09:42:10|572.9|572.7|572.6|571.9|572.9|572.7|572.6|571.6|12900
1656668550000|2022-07-01 09:42:30|572.7|572|573|572.5|573|572.6|572.6|572|2677
1656668560000|2022-07-01 09:42:40|573.1||573.3||573.3||573.1||0
1656668570000|2022-07-01 09:42:50|573.2|572.6|572.6|572.2|573.2|572.7|572.6|572.2|4704
1656668580000|2022-07-01 09:43:00|572.5|572.1|572.5|572|572.5|572.1|572.4|572|1640
1656668590000|2022-07-01 09:43:10|572.6|572.1|572.6|572.1|572.6|572.1|572.6|572.1|0
1656668600000|2022-07-01 09:43:20|572.7||572.7||572.7||572.7||0
1656668610000|2022-07-01 09:43:30|572.4|572.2|572.4|572.2|572.4|572.2|572.4|572.2|0
1656668620000|2022-07-01 09:43:40|572.3|572.1|572.4|572.2|572.4|572.2|572.3|572.1|892
1656668630000|2022-07-01 09:43:50|572.3|572|572.3|572|572.4|572|572.3|572|1965
1656668650000|2022-07-01 09:44:10|572.2|571.8|572.1|571.5|572.2|571.8|572.1|571.5|667
1656668660000|2022-07-01 09:44:20|572|571.7|572|571.7|572|571.7|572|571.7|0
1656668670000|2022-07-01 09:44:30|572.1|571.8|572.7|572.2|572.7|572.3|572.1|571.8|20185
1656668690000|2022-07-01 09:44:50|572.6|572.3|572.7|572.3|572.7|572.3|572.6|572.3|0
1656668700000|2022-07-01 09:45:00|572.6||572.8||572.8||572.6||0
1656668710000|2022-07-01 09:45:10|572.7|572.1|572.1|571.4|572.7|572.1|572|571.4|907
1656668720000|2022-07-01 09:45:20|572||572||572||572||0
1656668730000|2022-07-01 09:45:30||571.5||571.5||571.5||571.5|0
1656668740000|2022-07-01 09:45:40|571.9|571.6|572|571.5|572|571.6|571.8|571.5|0
1656668750000|2022-07-01 09:45:50|572.2|571.6|572.6|572|572.6|572.1|572.2|571.6|292
1656668780000|2022-07-01 09:46:20|572.5|571.9|572.2|571.8|572.5|571.9|572.2|571.8|3617
1656668790000|2022-07-01 09:46:30|572.1|572|572.5|572.3|572.5|572.3|572.1|572|3512
1656668800000|2022-07-01 09:46:40||572.2||572.2||572.2||572.2|0
1656668820000|2022-07-01 09:47:00|572.4|572.1|572.4|572.3|572.5|572.3|572.3|571.8|245
1656668830000|2022-07-01 09:47:10|572.5|571.9|572.4|571.9|572.7|571.9|572.4|571.9|2337
1656668840000|2022-07-01 09:47:20|572.5|572|572.7|572.1|572.7|572.3|572.5|572|1086
1656668850000|2022-07-01 09:47:30||572.2||572.2||572.2||572.2|0
1656668860000|2022-07-01 09:47:40|572.8|572.3|572.9|572.4|572.9|572.5|572.8|572.3|1942
1656668870000|2022-07-01 09:47:50|572.8|572.3|572.8|572.5|572.8|572.5|572.8|572.3|0
1656668880000|2022-07-01 09:48:00|572.7|572.3|572.9|572.5|572.9|572.5|572.7|572.3|522
1656668900000|2022-07-01 09:48:20|573|572.3|573.6|572.9|573.6|573|573|572.3|3134
1656668910000|2022-07-01 09:48:30|573.5|573|573.4|572.8|573.5|573.1|573.4|572.8|0
1656668920000|2022-07-01 09:48:40|573.3||573.3||573.3||573.3||0
1656668930000|2022-07-01 09:48:50|573.2|572.6|572.9|572.5|573.2|572.6|572.9|572.5|804
1656668940000|2022-07-01 09:49:00|573.2|572.6|573.1|572.6|573.3|572.8|573.1|572.6|34
1656668950000|2022-07-01 09:49:10||572.7||572.7||572.7||572.7|100
1656668960000|2022-07-01 09:49:20||572.6||572.6||572.6||572.6|0
1656668970000|2022-07-01 09:49:30|573||573||573||573||0
1656668990000|2022-07-01 09:49:50|573.1|572.7|573.9|573.4|573.9|573.4|573.1|572.7|6513
1656669000000|2022-07-01 09:50:00|574|573.5|574.1|573.7|574.1|573.7|574|573.5|0
1656669010000|2022-07-01 09:50:10|574.2|573.9|574.5|574.1|574.5|574.1|574.2|573.9|0
1656669020000|2022-07-01 09:50:20|574.1|573.8|574.5|573.8|574.6|574|574.1|573.8|682
1656669030000|2022-07-01 09:50:30||573.9||573.9||573.9||573.8|0
1656669040000|2022-07-01 09:50:40|574.6||574.6||574.6||574.6||0
1656669080000|2022-07-01 09:51:20|574.7||574.7||574.7||574.7||0
1656669090000|2022-07-01 09:51:30|574.3||574.3||574.3||574.3||0
1656669110000|2022-07-01 09:51:50|574.4|574|574.6|574|574.7|574.2|574.4|573.9|16799
1656669120000|2022-07-01 09:52:00|574.7|574.1|575|574.4|575|574.4|574.7|574.1|1
1656669130000|2022-07-01 09:52:10||574.3||574.3||574.3||574.3|0
1656669140000|2022-07-01 09:52:20||574.4||574.4||574.4||574.4|0
1656669160000|2022-07-01 09:52:40|574.9|574.1|574.2|573.6|574.9|574.1|574.2|573.6|4602
1656669170000|2022-07-01 09:52:50|574.3|573.7|574.4|573.9|574.4|573.9|574.3|573.7|3
1656669180000|2022-07-01 09:53:00||573.8||573.8||573.8||573.8|0
1656669190000|2022-07-01 09:53:10||573.7||573.6||573.7||573.6|0
1656669200000|2022-07-01 09:53:20|574.5|573.7|574.5|573.7|574.5|573.7|574.5|573.7|0
1656669210000|2022-07-01 09:53:30|574.6|573.8|574.6|574.1|574.6|574.1|574.6|573.8|0
1656669230000|2022-07-01 09:53:50|574.7|574|574.7|574|574.7|574|574.7|574|0
1656669260000|2022-07-01 09:54:20|574.6|573.9|574.3|573.9|574.6|573.9|573.9|573.4|7434
1656669270000|2022-07-01 09:54:30||573.7||573.7||573.7||573.7|0
1656669280000|2022-07-01 09:54:40|574.2|573.6|574.2|573.6|574.2|573.7|574.1|573.5|0
1656669310000|2022-07-01 09:55:10|573.8|573.5|574.2|573.6|574.2|573.6|573.8|573.4|7000
1656669320000|2022-07-01 09:55:20|574|573.7|574.4|574|574.6|574.1|574|573.7|5110
1656669330000|2022-07-01 09:55:30|574.3|573.7|574.2|573.6|574.3|573.7|574.2|573.6|2
1656669340000|2022-07-01 09:55:40|||||||||100
1656669350000|2022-07-01 09:55:50|574.1|573.7|574.2|573.7|574.2|573.7|574.1|573.7|0
1656669360000|2022-07-01 09:56:00||573.6||573.6||573.6||573.6|0
1656669380000|2022-07-01 09:56:20|574.1||574.1||574.1||574.1||0
1656669390000|2022-07-01 09:56:30|574|573.9|574.1|573.6|574.1|573.9|574|573.5|100
1656669400000|2022-07-01 09:56:40|574.2|573.7|574.2|573.7|574.2|573.7|574.2|573.7|0
1656669410000|2022-07-01 09:56:50|574.1||574.1||574.1||574.1||160
1656669430000|2022-07-01 09:57:10|574.2|573.5|574.2|573.9|574.2|573.9|574.1|573.5|1243
1656669440000|2022-07-01 09:57:20|574.1|573.7|574.1|573.5|574.1|573.8|574.1|573.5|3000
1656669480000|2022-07-01 09:58:00|574|573.4|573.9|573.6|574|573.6|573.7|573.4|203
1656669490000|2022-07-01 09:58:10|574.1|573.7|574.3|573.7|574.3|573.9|574.1|573.7|250
1656669510000|2022-07-01 09:58:30||573.8||573.8||573.8||573.8|0
1656669520000|2022-07-01 09:58:40|574.2||574.2||574.2||574.2||210
1656669530000|2022-07-01 09:58:50|574.3||574.3||574.3||574.3||0
1656669550000|2022-07-01 09:59:10|574.2|573.9|573.9|573.4|574.2|574|573.9|573.4|357
1656669560000|2022-07-01 09:59:20|574.1|573.5|574.3|573.8|574.3|573.8|574.1|573.5|200
1656669580000|2022-07-01 09:59:40|574.4|573.9|574.7|574.4|574.7|574.5|574.4|573.9|3851
1656669600000|2022-07-01 10:00:00|574.6|574.2|574.3|573.9|574.7|574.3|574.3|573.9|2027
1656669610000|2022-07-01 10:00:10|574.4|574|574.3|573.9|574.5|574|574.3|573.9|0
1656669630000|2022-07-01 10:00:30|574.2|574.1|574.2|573.7|574.2|574.1|574.2|573.7|3
1656669640000|2022-07-01 10:00:40|574.3|573.8|574.3|573.8|574.3|573.8|574.3|573.7|0
1656669650000|2022-07-01 10:00:50||573.9||574||574.1||573.9|0
1656669670000|2022-07-01 10:01:10|574.4|573.7|574.4|573.7|574.4|573.8|574.4|573.7|200
1656669680000|2022-07-01 10:01:20|574.3|573.8|574.3|573.8|574.3|573.8|574.3|573.8|200
1656669700000|2022-07-01 10:01:40|574.4||574.3||574.4||574.3||0
1656669710000|2022-07-01 10:01:50|574.5|573.9|574.1|573.5|574.6|574|574.1|573.5|4263
1656669730000|2022-07-01 10:02:10|574|573.4|574|573.5|574|573.5|574|573.4|0
1656669750000|2022-07-01 10:02:30|574.1|573.6|574.1|573.6|574.1|573.6|574.1|573.6|0
1656669760000|2022-07-01 10:02:40|573.9|573.7|574.1|573.7|574.1|573.7|573.9|573.7|2800
1656669780000|2022-07-01 10:03:00|574||574.1||574.1||574||0
1656669790000|2022-07-01 10:03:10|574||574||574||573.9||0
1656669830000|2022-07-01 10:03:50|574.1|573.8|574.1|573.7|574.1|573.8|574|573.7|1271
1656669860000|2022-07-01 10:04:20|574|573.5|574|573.7|574|573.7|573.8|573.5|643
1656669880000|2022-07-01 10:04:40|573.9|573.5|574.1|573.7|574.1|573.9|573.7|573.4|7989
1656669890000|2022-07-01 10:04:50|574||573.8||574||573.8||0
1656669900000|2022-07-01 10:05:00|573.9|573.6|573.9|573.4|574|573.6|573.9|573.4|757
1656669910000|2022-07-01 10:05:10|573.8|573.3|573.8|573.4|573.8|573.4|573.7|573.3|789
1656669920000|2022-07-01 10:05:20||573.6||573.6||573.6||573.6|0
1656669940000|2022-07-01 10:05:40|||||||||100
1656669950000|2022-07-01 10:05:50|573.7|573.4|573.1|572.5|573.7|573.4|573.1|572.5|2432
1656669960000|2022-07-01 10:06:00|573|572.3|572.7|572|573|572.3|572.7|571.9|0
1656669970000|2022-07-01 10:06:10|572.6|572.2|572.7|572|572.7|572.2|572.6|572|0
1656669980000|2022-07-01 10:06:20|572.8||572.8||572.8||572.8||0
1656669990000|2022-07-01 10:06:30|572.9|572.1|572.9|572.4|573|572.8|572.8|572.1|5534
1656670000000|2022-07-01 10:06:40|572.8|572.5|572.8|572.5|572.9|572.6|572.6|572.5|2000
1656670010000|2022-07-01 10:06:50|572.7|572.4|572.9|572.7|572.9|572.7|572.7|572.4|2648
1656670020000|2022-07-01 10:07:00|572.8|572.5|572.9|572.5|572.9|572.5|572.5|572.1|3845
1656670030000|2022-07-01 10:07:10|573|572.7|573|572.7|573|572.8|573|572.7|1400
1656670040000|2022-07-01 10:07:20|572.9|572.5|573|572.4|573|572.5|572.9|572.4|4664
1656670050000|2022-07-01 10:07:30|572.9||572.9||572.9||572.9||0
1656670060000|2022-07-01 10:07:40|572.8|572.3|572.9|572.5|572.9|572.5|572.6|572.1|2941
1656670080000|2022-07-01 10:08:00|572.8|572.6|572.7|572.4|572.8|572.6|572.7|572.4|1412
1656670090000|2022-07-01 10:08:10|572.8||572.8||572.8||572.8||0
1656670110000|2022-07-01 10:08:30|572.7|572.1|572.8|572.1|572.8|572.1|572.3|571.7|1491
1656670120000|2022-07-01 10:08:40|572.7||572.7||572.7||572.7||0
1656670140000|2022-07-01 10:09:00||572.2||572.2||572.2||572.2|0
1656670150000|2022-07-01 10:09:10|572.6|571.9|571.8|570.9|572.6|571.9|571.8|570.9|5918
1656670160000|2022-07-01 10:09:20|571.7||571.6||571.7||571.6||0
1656670170000|2022-07-01 10:09:30|571.5||571.5||571.5||571.5||0
1656670180000|2022-07-01 10:09:40|571.4|570.8|571.3|570.6|571.4|570.8|571.3|570.6|713
1656670190000|2022-07-01 10:09:50|571.2|570.9|571.2|570.9|571.2|570.9|571.1|570.7|1634
1656670200000|2022-07-01 10:10:00|571.3|571|571.2|570.9|571.3|571|571.2|570.9|184
1656670220000|2022-07-01 10:10:20|571.3|571|571.4|571|571.4|571|571.3|571|0
1656670230000|2022-07-01 10:10:30|571.2|571.1|571.5|571.2|571.5|571.3|571.2|571|2239
1656670240000|2022-07-01 10:10:40||571.3||571.3||571.3||571.3|0
1656670250000|2022-07-01 10:10:50|571.4||571.5||571.5||571.4||999
1656670260000|2022-07-01 10:11:00|571.4|571.2|571.4|571|571.5|571.2|571.3|571|1285
1656670270000|2022-07-01 10:11:10|571.5||571.4||571.5||571.4||0
1656670280000|2022-07-01 10:11:20|571.5|571.1|571.7|571.3|571.7|571.3|571.5|571.1|201
1656670290000|2022-07-01 10:11:30||571.2||571.2||571.2||571.2|0
1656670300000|2022-07-01 10:11:40||571.3||571.3||571.3||571.3|0
1656670310000|2022-07-01 10:11:50|571.6|571.4|571.5|571.3|571.6|571.5|571.5|571|947
1656670320000|2022-07-01 10:12:00|571.6|571.4|571.8|571.4|571.9|571.6|571.5|571.3|4325
1656670330000|2022-07-01 10:12:10|571.7||571.7||571.7||571.7||0
1656670340000|2022-07-01 10:12:20|571.8|571.3|572.1|571.6|572.1|571.7|571.8|571.3|1239
1656670350000|2022-07-01 10:12:30|572||572||572||572||0
1656670360000|2022-07-01 10:12:40|571.9|571.5|571.8|571.3|571.9|571.5|571.5|571|4530
1656670380000|2022-07-01 10:13:00||571.4||571.4||571.4||571.4|0
1656670400000|2022-07-01 10:13:20|571.7|571.5|571.8|571.4|571.8|571.5|571.6|571|1781
1656670440000|2022-07-01 10:14:00|571.7||571.8||571.8||571.7||0
1656670450000|2022-07-01 10:14:10|||||||||150
1656670460000|2022-07-01 10:14:20|571.7||571.7||571.7||571.7||0
1656670470000|2022-07-01 10:14:30|571.8|571.5|571.9|571.6|571.9|571.6|571.8|571.4|673
1656670490000|2022-07-01 10:14:50|571.8|571.8|571.9|571.6|571.9|571.8|571.8|571.6|701
1656670500000|2022-07-01 10:15:00|572.1|571.7|572.1|571.7|572.1|571.7|572.1|571.7|264
1656670510000|2022-07-01 10:15:10|572.2|571.8|572.2|572|572.2|572|572|571.8|978
1656670520000|2022-07-01 10:15:20||572.1||572||572.1||572|540
1656670530000|2022-07-01 10:15:30|||||||||114
1656670540000|2022-07-01 10:15:40|572.3|572.1|572.4|572|572.4|572.1|572.3|572|259
1656670570000|2022-07-01 10:16:10|572.6|572.1|572.8|572.4|572.8|572.4|572.6|572.1|429
1656670580000|2022-07-01 10:16:20|572.7|572.3|572.6|572.2|572.7|572.4|572.5|572.2|1112
1656670610000|2022-07-01 10:16:50|572.5||572.4||572.5||572.4||600
1656670620000|2022-07-01 10:17:00|572.5||572.5||572.5||572.5||0
1656670630000|2022-07-01 10:17:10|572.4|571.9|572.5|572.1|572.5|572.1|572.4|571.8|1000
1656670650000|2022-07-01 10:17:30|572.2|572.2|572.5|572.2|572.5|572.2|572.2|572.2|100
1656670670000|2022-07-01 10:17:50|572.6|572.3|572.9|572.5|572.9|572.5|572.6|572.3|326
1656670680000|2022-07-01 10:18:00||572.4||572.4||572.6||572.4|0
1656670690000|2022-07-01 10:18:10|572.8|572.3|572.9|572.6|572.9|572.6|572.7|572.3|0
1656670700000|2022-07-01 10:18:20|573|572.9|573.1|572.7|573.3|573|572.9|572.6|4174
1656670710000|2022-07-01 10:18:30|573.3|572.6|573.1|572.6|573.3|572.6|573.1|572.6|0
1656670720000|2022-07-01 10:18:40||572.7||572.8||572.8||572.7|0
1656670730000|2022-07-01 10:18:50|573.3|572.9|573.7|573.2|573.8|573.2|573.3|572.9|34
1656670740000|2022-07-01 10:19:00|573.8|573.4|573.9|573.4|573.9|573.4|573.8|573.4|0
1656670750000|2022-07-01 10:19:10|573.1|573|573.8|573.3|573.8|573.3|573.1|573|8000
1656670760000|2022-07-01 10:19:20|573.9|573.4|574|573.5|574|573.5|573.9|573.4|961
1656670780000|2022-07-01 10:19:40||573.7||573.7||573.7||573.7|0
1656670790000|2022-07-01 10:19:50|573.9|573.5|574|573.7|574|573.7|573.8|573.4|378
1656670820000|2022-07-01 10:20:20|574.1|573.8|574.2|573.7|574.3|573.8|574.1|573.7|501
1656670830000|2022-07-01 10:20:30|574.3|573.8|574.5|573.9|574.5|573.9|574|573.8|270
1656670840000|2022-07-01 10:20:40||574||574||574||574|0
1656670860000|2022-07-01 10:21:00|574.4|573.8|574|573.7|574.4|573.8|573.9|573.7|409
1656670870000|2022-07-01 10:21:10|574.1||574.1||574.1||574.1||0
1656670880000|2022-07-01 10:21:20|574||573.9||574||573.9||0
1656670890000|2022-07-01 10:21:30|573.8|573.4|573.7|573.3|573.8|573.4|573.7|573.3|54
1656670900000|2022-07-01 10:21:40|573.8|573.4|574|573.5|574|573.6|573.8|573.4|400
1656670910000|2022-07-01 10:21:50||573.6||573.4||573.6||573.4|0
1656670920000|2022-07-01 10:22:00|574.1|573.5|574.2|573.6|574.2|573.7|573.9|573.3|5391
1656670930000|2022-07-01 10:22:10|574.3|573.7|574.3|573.7|574.3|573.7|574.3|573.7|0
1656670950000|2022-07-01 10:22:30|574.2|573.8|574.6|574|574.7|574.1|574.2|573.8|983
1656670970000|2022-07-01 10:22:50|574.5||574.5||574.5||574.5||0
1656671010000|2022-07-01 10:23:30|574.4|573.8|574.4|573.8|574.4|573.8|574.4|573.8|1502
1656671020000|2022-07-01 10:23:40|574.5||574.5||574.5||574.5||0
1656671030000|2022-07-01 10:23:50||574||574||574||574|0
1656671050000|2022-07-01 10:24:10|574.4||574.3||574.4||574.3||0
1656671120000|2022-07-01 10:25:20|574.2||574.2||574.2||574.2||0
1656671140000|2022-07-01 10:25:40|574.1|573.7|573.8|573.3|574.1|573.7|573.8|573.3|2157
1656671150000|2022-07-01 10:25:50|573.7|573.2|573.6|573.2|573.7|573.2|573.6|573.2|0
1656671170000|2022-07-01 10:26:10|573.7|573.3|573.7|573.2|573.7|573.3|573.7|573.2|0
1656671230000|2022-07-01 10:27:10|573.6|573.1|572.8|572.3|573.6|573.1|572.8|572.1|3801
1656671260000|2022-07-01 10:27:40||572.1||572.1||572.1||572.1|0
1656671270000|2022-07-01 10:27:50||572.3||572.3||572.3||572.3|0
1656671290000|2022-07-01 10:28:10|572.7||572.7||572.7||572.7||0
1656671350000|2022-07-01 10:29:10|572.8||572.8||572.8||572.7||0
1656671390000|2022-07-01 10:29:50|572.6|572.1|572.3|571.7|572.6|572.1|572.3|571.7|3795
1656671400000|2022-07-01 10:30:00|572.4|571.9|573.3|572.7|573.3|573|572.4|571.9|2505
1656671410000|2022-07-01 10:30:10|573.2|572.6|572.5|571.9|573.2|572.6|572.5|571.7|0
1656671420000|2022-07-01 10:30:20|572.4|572|572.5|572.1|572.5|572.1|572.3|572|0
1656671430000|2022-07-01 10:30:30|572.4|571.9|572.5|571.9|572.5|571.9|572.1|571.7|1935
1656671440000|2022-07-01 10:30:40|572.6|572|572.8|572.1|572.8|572.3|572.6|572|324
1656671450000|2022-07-01 10:30:50|572.7|572|572.6|572|572.7|572|572.6|572|0
1656671460000|2022-07-01 10:31:00|572.7||572.7||572.7||572.7||0
1656671470000|2022-07-01 10:31:10|572.8|572.1|572.8|572.1|572.8|572.1|572.8|572.1|0
1656671500000|2022-07-01 10:31:40|572.7||572.7||572.7||572.7||0
1656671530000|2022-07-01 10:32:10|572.8||572.7||572.8||572.7||0
1656671550000|2022-07-01 10:32:30|572.6||572.6||572.6||572.6||0
1656671560000|2022-07-01 10:32:40|572.5|571.9|571.9|571.3|572.5|571.9|571.9|571.1|2700
1656671570000|2022-07-01 10:32:50||571.6||571.6||571.6||571.6|0
1656671600000|2022-07-01 10:33:20|571.8|571.3|571.8|571.3|571.8|571.3|571.8|571.3|783
1656671610000|2022-07-01 10:33:30|571.7|571.5|571.7|571.3|571.7|571.5|571.7|571.3|810
1656671620000|2022-07-01 10:33:40|571.8|571.7|571.9|571.4|571.9|571.7|571.7|571.3|5000
1656671650000|2022-07-01 10:34:10|571.8||571.9||571.9||571.8||0
1656671660000|2022-07-01 10:34:20|571.8||571.7||571.8||571.7||0
1656671670000|2022-07-01 10:34:30|571.6|571.3|571.6|571.3|571.7|571.3|571.6|571.3|846
1656671680000|2022-07-01 10:34:40|571.5|571.1|571.3|571.1|571.5|571.1|571.3|571.1|502
1656671690000|2022-07-01 10:34:50|571.2|570.9|571.2|570.7|571.2|570.9|571.2|570.6|0
1656671720000|2022-07-01 10:35:20|571.3|570.8|571.1|570.6|571.5|570.8|571|570.5|8710
1656671730000|2022-07-01 10:35:30|571|570.5|570.9|570.6|571|570.6|570.9|570.4|1167
1656671740000|2022-07-01 10:35:40|570.8|570.4|570.9|570.4|570.9|570.4|570.8|570.4|719
1656671750000|2022-07-01 10:35:50|571|570.5|571|570.6|571|570.6|571|570.5|600
1656671760000|2022-07-01 10:36:00||570.5||570.5||570.5||570.4|0
1656671770000|2022-07-01 10:36:10|570.9|570.6|571.2|570.8|571.2|570.9|570.9|570.5|4863
1656671780000|2022-07-01 10:36:20|571.1|570.7|571.1|570.7|571.1|570.7|571.1|570.7|0
1656671790000|2022-07-01 10:36:30||570.6||570.5||570.6||570.5|0
1656671800000|2022-07-01 10:36:40|571|570.6|570.9|570.7|571|570.7|570.9|570.6|0
1656671820000|2022-07-01 10:37:00||570.6||570.6||570.6||570.6|0
1656671850000|2022-07-01 10:37:30|570.8|570.5|570.6|570.1|570.8|570.5|570.4|570|5540
1656671860000|2022-07-01 10:37:40|570.5|570|570.4|570|570.5|570|570.4|570|1152
1656671870000|2022-07-01 10:37:50|570.3|570.1|570.2|569.7|570.3|570.1|570.2|569.7|1615
1656671880000|2022-07-01 10:38:00|570.3|570|570.3|570|570.3|570|570.3|570|0
1656671950000|2022-07-01 10:39:10||570.1||570||570.1||570|420
1656671960000|2022-07-01 10:39:20|570.2||570.2||570.2||570.2||0
1656671970000|2022-07-01 10:39:30|570.1|570.1|570.1|569.7|570.2|570.1|570.1|569.7|979
1656671990000|2022-07-01 10:39:50|570|569.6|569.6|568.9|570|569.6|569.6|568.9|1356
1656672020000|2022-07-01 10:40:20|569.5|568.8|569.4|568.7|569.5|568.8|569.4|568.7|0
1656672030000|2022-07-01 10:40:30|569.3|569|569.2|569|569.3|569|569.2|569|0
1656672060000|2022-07-01 10:41:00|569.3||569.4||569.4||569.3||0
1656672070000|2022-07-01 10:41:10|569.3|569.1|569.3|569|569.3|569.1|569.3|569|350
1656672080000|2022-07-01 10:41:20|569.2|569.1|570|569.3|571.1|570.3|569.2|569.1|19346
1656672100000|2022-07-01 10:41:40|569.9|569.2|569.7|569.2|569.9|569.2|569.7|569.2|170
1656672110000|2022-07-01 10:41:50|569.6||569.6||569.6||569.6||0
1656672120000|2022-07-01 10:42:00||569.3||569.2||569.3||569.2|300
1656672130000|2022-07-01 10:42:10|569.5|568.9|569.2|568.7|569.5|568.9|569.2|568.7|382
1656672140000|2022-07-01 10:42:20|569.1|568.5|568.6|568|569.1|568.5|568.6|568|1433
1656672150000|2022-07-01 10:42:30|568.7|568.1|568.7|568.4|568.8|568.4|568.7|568.1|266
1656672160000|2022-07-01 10:42:40|568.6|568.1|568.1|567.4|568.6|568.1|568.1|567.3|720
1656672170000|2022-07-01 10:42:50|568|567.6|568.2|567.6|568.2|567.7|568|567.6|489
1656672180000|2022-07-01 10:43:00|568.3|567.8|568.3|567.6|568.4|567.9|568|567.6|10000
1656672190000|2022-07-01 10:43:10|568.2|567.7|567.7|566.8|568.4|567.9|567.7|566.7|3352
1656672200000|2022-07-01 10:43:20|567.6|566.5|567.1|566.5|567.6|566.6|567.1|566.3|2449
1656672210000|2022-07-01 10:43:30||566.4||566.4||566.4||566.4|0
1656672220000|2022-07-01 10:43:40|567|566.7|567.1|566.5|567.1|566.7|566.8|566.4|977
1656672230000|2022-07-01 10:43:50|567|566.4|566.5|565.8|567|566.5|566.3|565.6|6836
1656672240000|2022-07-01 10:44:00|566.7|565.9|566.6|565.9|566.9|566.3|566.5|565.7|3897
1656672250000|2022-07-01 10:44:10|566.5|566.1|566.6|566|566.6|566.2|566.4|565.7|797
1656672260000|2022-07-01 10:44:20|566.5|565.9|566.5|566.1|566.5|566.1|566.5|565.8|0
1656672270000|2022-07-01 10:44:30|566.4|565.9|566.3|565.6|566.4|565.9|566.3|565.6|1077
1656672280000|2022-07-01 10:44:40|566.2||566||566.2||566||0
1656672290000|2022-07-01 10:44:50|566.2|565.7|565.9|565.6|566.2|565.9|565.9|565.6|1693
1656672300000|2022-07-01 10:45:00|565.8|565.2|565.9|565.3|565.9|565.3|565.6|565.2|1275
1656672310000|2022-07-01 10:45:10|565.7|565.2|565.7|565.2|565.7|565.2|565.7|565.2|0
1656672350000|2022-07-01 10:45:50|565.6|565|565.4|565|565.6|565|565.4|565|24
1656672360000|2022-07-01 10:46:00|565.3|564.5|565.3|564.6|565.6|565|565.2|564.2|3879
1656672370000|2022-07-01 10:46:10|565.2|564.5|564.8|564|565.2|564.5|564.8|564|2013
1656672380000|2022-07-01 10:46:20|564.7||564.6||564.7||564.6||0
1656672390000|2022-07-01 10:46:30|564.4|563.9|564.2|563.2|564.4|563.9|564.2|562.9|1445
1656672400000|2022-07-01 10:46:40|564.3|563.3|564.4|563.8|564.4|564.1|564.3|563.3|580
1656672410000|2022-07-01 10:46:50|564.3|563.7|564.3|563.7|564.3|563.7|564.3|563.7|0
1656672420000|2022-07-01 10:47:00|564.2|563.9|564.2|563.9|564.2|564|564.1|563.9|1618
1656672430000|2022-07-01 10:47:10||563.7||563.7||563.7||563.7|0
1656672450000|2022-07-01 10:47:30|564.1||564.1||564.1||564.1||0
1656672460000|2022-07-01 10:47:40|564|563.5|563.8|563.1|564|563.5|563.8|563.1|163
1656672470000|2022-07-01 10:47:50|563.6||563.5||563.6||563.5||0
1656672480000|2022-07-01 10:48:00|563.3|562.6|563.4|562.8|563.5|562.8|563.2|562.5|682
1656672490000|2022-07-01 10:48:10|563.2|562.6|563.6|562.8|563.6|563|563.2|562.6|6000
1656672510000|2022-07-01 10:48:30|563.4|562.7|562.6|561.5|563.4|562.7|562.6|561.5|4309
1656672520000|2022-07-01 10:48:40|562.5|561.9|562.5|561.9|562.5|562.1|562.3|561.9|651
1656672530000|2022-07-01 10:48:50|562.6|562.2|562.4|561.9|562.6|562.3|562.4|561.9|11187
1656672540000|2022-07-01 10:49:00|562.5|562|562.4|561.9|562.5|562|562.4|561.9|0
1656672550000|2022-07-01 10:49:10|562.5|562|562.5|562|563|562.4|562.4|562|4718
1656672560000|2022-07-01 10:49:20|562.6|562.1|562.5|562.1|562.6|562.1|562.5|562|0
1656672570000|2022-07-01 10:49:30|562.6|562.2|562.7|562|562.8|562.4|562.6|561.7|267
1656672580000|2022-07-01 10:49:40||562.2||562.2||562.2||562.2|0
1656672590000|2022-07-01 10:49:50||562.3||562.2||562.4||562.2|0
1656672610000|2022-07-01 10:50:10||562.3||562.3||562.3||562.3|0
1656672640000|2022-07-01 10:50:40|562.6||562.7||562.7||562.6||0
1656672650000|2022-07-01 10:50:50|562.9|562.4|563.2|562.6|563.2|562.7|562.9|562.4|1104
1656672670000|2022-07-01 10:51:10||562.5||562.5||562.5||562.5|0
1656672680000|2022-07-01 10:51:20|562.9|562.6|562.4|562|562.9|562.6|562.4|562|1399
1656672690000|2022-07-01 10:51:30|562.5||562.4||562.5||562.4||0
1656672700000|2022-07-01 10:51:40|562.3|561.7|562.1|561.7|562.3|561.7|561.9|561.1|1922
1656672720000|2022-07-01 10:52:00|562.3|561.8|562.3|561.8|562.3|561.9|562.1|561.7|1260
1656672730000|2022-07-01 10:52:10||561.9||561.9||561.9||561.9|0
1656672760000|2022-07-01 10:52:40||561.8||561.7||561.8||561.7|0
1656672770000|2022-07-01 10:52:50|562.4|561.8|562.4|561.9|562.4|561.9|562.4|561.7|0
1656672780000|2022-07-01 10:53:00|562.2||562.2||562.2||562.2||0
1656672790000|2022-07-01 10:53:10|562.4|562.2|562.4|561.9|562.5|562.2|562.4|561.9|326
1656672820000|2022-07-01 10:53:40|562.3|561.7|561.7|561.3|562.3|561.7|561.7|561.2|7877
1656672840000|2022-07-01 10:54:00|561.6||561.6||561.6||561.6||0
1656672850000|2022-07-01 10:54:10|561.5|561.2|561.5|561.2|561.5|561.2|561.4|561.2|593
1656672860000|2022-07-01 10:54:20|561.4||561.4||561.4||561.4||0
1656672870000|2022-07-01 10:54:30|561.3|561.1|561.3|560.7|561.4|561.1|561.3|560.7|1828
1656672890000|2022-07-01 10:54:50|561.2|560.8|561.2|560.8|561.2|560.8|561.2|560.8|0
1656672900000|2022-07-01 10:55:00|561.3|560.9|561.3|560.8|561.4|561|561.3|560.8|2181
1656672910000|2022-07-01 10:55:10|561.4||561.1||561.4||561.1||0
1656672920000|2022-07-01 10:55:20|561.3|560.9|561.4|560.8|561.4|560.9|561.3|560.8|882
1656672930000|2022-07-01 10:55:30|561.6|560.9|561.5|560.9|562.1|561.5|561.4|560.9|1870
1656672950000|2022-07-01 10:55:50|561.4|560.8|560.9|560.4|561.4|560.8|560.9|560.4|1033
1656672960000|2022-07-01 10:56:00|560.8|560.2|560.7|560.2|560.8|560.2|560.7|560.2|448
1656672970000|2022-07-01 10:56:10|560.6||560.6||560.6||560.6||0
1656672980000|2022-07-01 10:56:20|560.5|560|560.7|560.1|560.7|560.3|560.4|560|572
1656672990000|2022-07-01 10:56:30|560.5||560.5||560.7||560.5||0
1656673010000|2022-07-01 10:56:50|560.6|560.2|560.9|560.3|561|560.6|560.6|560.2|12359
1656673030000|2022-07-01 10:57:10|561|560.4|561.1|560.4|561.1|560.6|561|560.4|489
1656673040000|2022-07-01 10:57:20|561|560.5|561|560.5|561.1|560.5|561|560.5|0
1656673070000|2022-07-01 10:57:50|560.9|560.6|561.1|560.7|561.1|560.7|560.8|560.4|250
1656673080000|2022-07-01 10:58:00||560.6||560.7||560.7||560.6|0
1656673100000|2022-07-01 10:58:20|561|560.6|560.9|560.4|561.1|560.7|560.7|560.4|859
1656673140000|2022-07-01 10:59:00|560.7|560.5|561|560.5|561.1|560.9|560.6|560.4|1209
1656673150000|2022-07-01 10:59:10||560.4||560.4||560.4||560.4|0
1656673180000|2022-07-01 10:59:40|560.9|560.3|560.6|560.1|560.9|560.3|560.6|560.1|912
1656673190000|2022-07-01 10:59:50|560.7|560.2|560.7|560.1|560.7|560.2|560.7|560.1|0
1656673200000|2022-07-01 11:00:00|560.8||560.8||560.8||560.8||0
1656673330000|2022-07-01 11:02:10|562.3|559.5|560.1|559.5|563.2|560.2|560.1|559.2|23317
1656673340000|2022-07-01 11:02:20|560|559.2|558.7|558.1|560|559.3|558.6|558.1|23309
1656673350000|2022-07-01 11:02:30|558.8|558.2|557.1|556.3|558.8|558.5|557.1|555.9|6349
1656673360000|2022-07-01 11:02:40|557.4|556.4|557.8|556.9|558|557.6|557.4|556.4|3221
1656673370000|2022-07-01 11:02:50|557.9|557|558.9|558.1|559.1|558.5|557.7|556.9|8891
1656673380000|2022-07-01 11:03:00|559|558.4|558.8|558.2|559|558.4|558.4|557.8|5083
1656673390000|2022-07-01 11:03:10|558.7|558.3|559.3|558.6|559.3|559|558.6|558|4384
1656673400000|2022-07-01 11:03:20|559.5|558.7|559.1|558.4|559.7|558.9|559.1|558.4|6330
1656673410000|2022-07-01 11:03:30|559|558.5|559.1|558.4|559.3|558.9|559|558.4|920
1656673420000|2022-07-01 11:03:40|559.2|558.5|560.1|559.2|560.1|559.3|559.2|558.5|1069
1656673430000|2022-07-01 11:03:50|559.9|559|560.1|559.4|560.1|559.5|559.9|559|977
1656673440000|2022-07-01 11:04:00|560||560||560||560||0
1656673460000|2022-07-01 11:04:20|559.9|559.5|559.9|559.2|560.7|559.6|559.7|559.2|6107
1656673480000|2022-07-01 11:04:40|559.8|559.1|559|558.4|559.8|559.1|559|558.4|1066
1656673490000|2022-07-01 11:04:50|558.9||558.9||558.9||558.9||0
1656673500000|2022-07-01 11:05:00|558.8|558.5|558.8|558.5|558.8|558.5|558.8|558.5|640
1656673510000|2022-07-01 11:05:10|558.9|558.6|559|558.5|559.2|558.8|558.9|558.5|2625
1656673530000|2022-07-01 11:05:30|559.2|558.4|558.8|558.3|559.2|558.4|558.5|557.9|2801
1656673540000|2022-07-01 11:05:40|558.7|558.4|558.9|558.5|558.9|558.6|558.7|558.4|1205
1656673550000|2022-07-01 11:05:50|559|558.6|559.2|558.9|559.2|558.9|558.9|558.6|2922
1656673560000|2022-07-01 11:06:00||558.8||558.8||558.9||558.8|0
1656673570000|2022-07-01 11:06:10|559.1|558.7|559.2|558.7|559.3|559.2|559.1|558.7|2303
1656673580000|2022-07-01 11:06:20|559.1|558.6|559|558.6|559.1|558.6|558.9|558.5|576
1656673590000|2022-07-01 11:06:30|559.1||559.1||559.1||559.1||0
1656673600000|2022-07-01 11:06:40|558.9|558.5|558.6|558.3|558.9|558.5|558.6|558.3|973
1656673610000|2022-07-01 11:06:50|558.7|558|558.4|557.9|558.8|558.2|558.3|557.9|3501
1656673620000|2022-07-01 11:07:00|558.7|558|558.7|558.2|558.7|558.2|558.7|558|1500
1656673630000|2022-07-01 11:07:10|558.8|558.1|558.9|558.4|558.9|558.4|558.8|558.1|200
1656673640000|2022-07-01 11:07:20|559.1|558.3|559.1|558.7|559.1|558.8|558.8|558.3|2638
1656673650000|2022-07-01 11:07:30|||||||||200
1656673660000|2022-07-01 11:07:40|559|558.6|558.8|558.5|559|558.6|558.8|558.5|160
1656673680000|2022-07-01 11:08:00|558.9|558.6|559|558.5|559|558.6|558.8|558.5|2207
1656673710000|2022-07-01 11:08:30|558.8||558.8||559||558.8||637
1656673720000|2022-07-01 11:08:40|558.7||559||559||558.7||1263
1656673730000|2022-07-01 11:08:50||558.6||558.5||558.6||558.5|0
1656673740000|2022-07-01 11:09:00|558.9||558.9||558.9||558.9||0
1656673750000|2022-07-01 11:09:10|||||||||200
1656673760000|2022-07-01 11:09:20|559|558.6|559|558.6|559|558.6|559|558.6|0
1656673770000|2022-07-01 11:09:30|558.9||558.9||558.9||558.9||0
1656673780000|2022-07-01 11:09:40|558.8||558.9||558.9||558.8||1329
1656673820000|2022-07-01 11:10:20|559|558.7|559.5|559|559.6|559|559|558.7|3334
1656673840000|2022-07-01 11:10:40|559.4|558.9|559.3|558.9|559.4|558.9|559.3|558.9|0
1656673850000|2022-07-01 11:10:50|559.2|559|559.1|558.6|559.2|559|559.1|558.6|5396
1656673860000|2022-07-01 11:11:00|559|558.7|559|558.7|559|558.7|559|558.7|0
1656673870000|2022-07-01 11:11:10|558.9|558.6|558.6|558.1|558.9|558.6|558.2|557.9|6608
1656673880000|2022-07-01 11:11:20|558.7|558.2|558.7|558.4|558.7|558.4|558.7|558.2|436
1656673890000|2022-07-01 11:11:30|558.8|558.5|559.5|558.9|559.5|558.9|558.8|558.5|1550
1656673900000|2022-07-01 11:11:40|559.4||559.4||559.4||559.4||0
1656673910000|2022-07-01 11:11:50|559.3|558.8|559.3|558.8|559.5|558.8|559.3|558.8|0
1656673920000|2022-07-01 11:12:00|559.5|558.9|559.5|558.8|559.5|558.9|559.2|558.8|3851
1656673930000|2022-07-01 11:12:10|559.6|558.9|559.5|558.9|559.6|559.1|559.3|558.9|502
1656673950000|2022-07-01 11:12:30||558.8||558.8||558.8||558.8|0
1656673960000|2022-07-01 11:12:40|559.3||559.1||559.3||559.1||0
1656673970000|2022-07-01 11:12:50|559|558.5|559|558.6|559.2|558.6|559|558.5|3
1656674020000|2022-07-01 11:13:40|558.9|558.4|558.6|558.4|558.9|558.6|558.6|558.4|4
1656674030000|2022-07-01 11:13:50|558.5|558.2|558.5|558.1|558.6|558.2|558.5|558|530
1656674080000|2022-07-01 11:14:40|558.4||558.4||558.4||558.4||0
1656674100000|2022-07-01 11:15:00|558.5|558.2|558.5|558.1|558.7|558.4|558.4|558.1|4088
1656674110000|2022-07-01 11:15:10|558.4||558.4||558.4||558.4||0
1656674120000|2022-07-01 11:15:20|558.5|558.2|558.6|558.1|558.7|558.5|558.5|558.1|6715
1656674130000|2022-07-01 11:15:30|558.7|558.6|558.7|558.1|558.7|558.6|558.6|558.1|5000
1656674140000|2022-07-01 11:15:40|558.6|558.2|558.7|558.3|558.7|558.4|558.6|558.2|900
1656674150000|2022-07-01 11:15:50|558.6|558.4|558.7|558.3|558.7|558.4|558.6|558.3|910
1656674160000|2022-07-01 11:16:00|558.6|558.2|558.3|558.1|558.6|558.2|558.3|558.1|6158
1656674180000|2022-07-01 11:16:20|558.2|558|558.3|557.9|558.3|558|558.1|557.9|2273
1656674190000|2022-07-01 11:16:30|558.1||558.1||558.3||558.1||991
1656674200000|2022-07-01 11:16:40|||||||||350
1656674210000|2022-07-01 11:16:50|558.3|558|558.6|558.2|558.6|558.3|558.2|558|13870
1656674220000|2022-07-01 11:17:00|558.5|558.1|558.5|558|558.5|558.1|558.5|558|0
1656674240000|2022-07-01 11:17:20||557.9||558.1||558.1||557.9|0
1656674270000|2022-07-01 11:17:50|558.4||558.4||558.4||558.4||0
1656674290000|2022-07-01 11:18:10|558.5|558.2|558.7|558.3|558.8|558.7|558.4|558.2|12858
1656674300000|2022-07-01 11:18:20|558.8|558.4|559|558.6|559|558.6|558.8|558.4|781
1656674310000|2022-07-01 11:18:30|559.2|558.7|558.9|558.6|559.2|558.7|558.9|558.6|0
1656674320000|2022-07-01 11:18:40|559.2|558.7|558.7|558.5|559.2|558.7|558.7|558.5|1210
1656674330000|2022-07-01 11:18:50|558.8|558.6|558.9|558.5|559.1|558.6|558.8|558.5|908
1656674430000|2022-07-01 11:20:30|558.8|558.4|558.1|557.9|558.8|558.4|558|557.9|4016
1656674440000|2022-07-01 11:20:40|558.2|557.8|558|557.5|558.2|557.8|558|557.5|1459
1656674450000|2022-07-01 11:20:50|558.1|557.6|558.1|557.6|558.1|557.6|558.1|557.6|0
1656674460000|2022-07-01 11:21:00|558||558||558||558||0
1656674510000|2022-07-01 11:21:50|557.9|557.7|558|557.6|558|557.7|557.9|557.6|2533
1656674520000|2022-07-01 11:22:00|558.1|557.7|558.3|557.7|558.3|557.7|558.1|557.7|276
1656674530000|2022-07-01 11:22:10|558.1|557.8|558.1|557.8|558.1|557.8|558.1|557.8|0
1656674570000|2022-07-01 11:22:50|558|557.6|557.9|557.6|558|557.6|557.9|557.6|389
1656674580000|2022-07-01 11:23:00|558|557.7|558|557.6|558.1|557.8|558|557.6|1371
1656674590000|2022-07-01 11:23:10|558.1|557.7|558.1|557.6|558.1|557.7|558.1|557.6|1000
1656674610000|2022-07-01 11:23:30|558||558||558||558||0
1656674620000|2022-07-01 11:23:40|557.9|557.4|557.6|557.4|557.9|557.4|557.6|557.4|407
1656674630000|2022-07-01 11:23:50|557.8|557.5|557.8|557.4|557.9|557.5|557.8|557.4|1343
1656674640000|2022-07-01 11:24:00|557.7|557.1|557.3|556.8|557.7|557.1|557.3|556.8|728
1656674680000|2022-07-01 11:24:40|557.2||557.1||557.3||557.1||0
1656674690000|2022-07-01 11:24:50|557|556.7|556.7|556.2|557|556.7|556.7|556.2|791
1656674700000|2022-07-01 11:25:00|556.6|556.1|556.5|556|556.6|556.1|556.5|556|0
1656674710000|2022-07-01 11:25:10|556.6|556.1|556.4|555.8|556.6|556.1|556.4|555.7|3456
1656674720000|2022-07-01 11:25:20|556.3|555.7|556.3|555.8|556.3|555.8|556.2|555.7|1048
1656674730000|2022-07-01 11:25:30|556.2|555.7|556.1|555.6|556.2|555.7|556.1|555.6|600
1656674740000|2022-07-01 11:25:40|556||556||556||556||0
1656674750000|2022-07-01 11:25:50|555.9|555.7|556.2|555.9|556.3|555.9|555.8|555.7|2704
1656674760000|2022-07-01 11:26:00||555.8||555.8||555.8||555.8|0
1656674770000|2022-07-01 11:26:10||555.7||555.7||555.7||555.7|0
1656674800000|2022-07-01 11:26:40|556.1||556.1||556.1||556.1||0
1656674810000|2022-07-01 11:26:50|556.2|555.8|556.1|555.6|556.2|555.9|556.1|555.6|831
1656674830000|2022-07-01 11:27:10|556||556||556.2||556||0
1656674890000|2022-07-01 11:28:10|555.9|555.7|557.3|556.6|557.3|556.6|555.9|555.7|4675
1656674900000|2022-07-01 11:28:20|557.2|556.5|557.4|556.7|557.4|556.7|557.2|556.5|490
1656674910000|2022-07-01 11:28:30|557||557||557||557||0
1656674920000|2022-07-01 11:28:40|556.9|556.6|556.6|556|556.9|556.6|556.4|556|3475
1656674930000|2022-07-01 11:28:50|556.7|556.1|556.7|556.3|556.7|556.3|556.4|556.1|2473
1656674940000|2022-07-01 11:29:00|556.9|556.4|557.7|557|557.7|557|556.9|556.4|1353
1656674950000|2022-07-01 11:29:10||557.1||557.2||557.2||557.1|0
1656674960000|2022-07-01 11:29:20|557.6|557.1|557.2|556.8|557.6|557.1|557.1|556.8|15618
1656674970000|2022-07-01 11:29:30|557|556.6|557.3|556.7|557.3|556.7|557|556.2|318
1656674980000|2022-07-01 11:29:40|557.2|556.5|556.7|556.4|557.2|556.5|556.7|556.3|0
1656674990000|2022-07-01 11:29:50||556.3||556.3||556.3||556.3|0
1656675010000|2022-07-01 11:30:10|556.9|556.4|556.8|556.4|557|556.6|556.7|556.3|1883
1656675020000|2022-07-01 11:30:20|557|556.5|557.4|556.9|557.4|556.9|557|556.5|909
1656675030000|2022-07-01 11:30:30||556.8||556.8||556.8||556.8|0
1656675040000|2022-07-01 11:30:40|557.3||557.3||557.3||557.3||0
1656675050000|2022-07-01 11:30:50||556.9||556.9||556.9||556.9|0
1656675070000|2022-07-01 11:31:10|557.4|556.8|557.2|556.8|557.4|556.8|557.2|556.8|0
1656675090000|2022-07-01 11:31:30|557.4|556.9|557.1|556.8|557.4|556.9|557.1|556.8|0
1656675100000|2022-07-01 11:31:40|557.4|556.7|557|556.7|557.4|556.7|557|556.6|0
1656675150000|2022-07-01 11:32:30|557.2||556.9||557.2||556.9||0
1656675160000|2022-07-01 11:32:40|557.1|556.5|556.5|556.1|557.2|556.5|556.5|556.1|464
1656675170000|2022-07-01 11:32:50||556.2||556.1||556.2||556.1|0
1656675220000|2022-07-01 11:33:40|556.4|555.9|555.9|555.6|556.4|555.9|555.9|555.6|1156
1656675230000|2022-07-01 11:33:50|556|555.7|556.1|555.8|556.1|555.8|555.9|555.6|3055
1656675240000|2022-07-01 11:34:00|556|555.7|556|555.6|556|555.7|556|555.6|0
1656675260000|2022-07-01 11:34:20|556.1|555.7|556.1|555.6|556.1|555.8|556.1|555.6|753
1656675270000|2022-07-01 11:34:30|556|555.7|556|555.6|556.1|555.7|556|555.6|1797
1656675280000|2022-07-01 11:34:40|556.1||555.9||556.1||555.9||0
1656675300000|2022-07-01 11:35:00|555.8|555.3|555.6|555.3|555.8|555.3|555.6|555.3|769
1656675310000|2022-07-01 11:35:10|555.5|555|555.5|555|555.6|555|555.5|555|485
1656675340000|2022-07-01 11:35:40|555.4|554.9|554.7|554.2|555.4|554.9|554.6|554.1|15987
1656675360000|2022-07-01 11:36:00|554.6|554.3|554.7|554.2|554.7|554.3|554.6|554.2|2058
1656675370000|2022-07-01 11:36:10|554.8|554.3|554.8|554.4|554.8|554.5|554.8|554.3|2341
1656675390000|2022-07-01 11:36:30||554.3||554.3||554.3||554.3|0
1656675400000|2022-07-01 11:36:40|554.7|554.4|554.8|554.3|554.8|554.4|554.7|554.3|1130
1656675410000|2022-07-01 11:36:50|554.7|554.2|554.8|554.4|554.8|554.4|554.7|554.2|0
1656675420000|2022-07-01 11:37:00||554.3||554.3||554.4||554.3|500
1656675430000|2022-07-01 11:37:10||554.5||554.5||554.5||554.5|0
1656675440000|2022-07-01 11:37:20|555|554.6|555|554.5|555|554.7|554.8|554.5|1675
1656675450000|2022-07-01 11:37:30|554.9|554.6|554.8|554.6|554.9|554.6|554.8|554.6|0
1656675460000|2022-07-01 11:37:40|554.7|554.7|554.8|554.6|554.8|554.7|554.7|554.6|986
1656675470000|2022-07-01 11:37:50|554.7|554.5|554.8|554.5|554.8|554.6|554.7|554.5|1553
1656675490000|2022-07-01 11:38:10|554.7||554.7||554.7||554.7||0
1656675500000|2022-07-01 11:38:20|554.8|554.6|555.1|554.9|555.2|555|554.8|554.6|3521
1656675510000|2022-07-01 11:38:30|555.4|555|555.4|555.2|555.5|555.2|555.1|555|639
1656675520000|2022-07-01 11:38:40|555.3|555.1|555.2|554.8|555.4|555.1|555.2|554.8|1744
1656675530000|2022-07-01 11:38:50|555.4|555|555.1|555|555.4|555|555.1|555|0
1656675540000|2022-07-01 11:39:00|555.4|555.1|555.4|555.1|555.4|555.3|555.2|555.1|2407
1656675550000|2022-07-01 11:39:10||555||555||555||555|0
1656675560000|2022-07-01 11:39:20|555.3||555.3||555.3||555.3||0
1656675570000|2022-07-01 11:39:30||555.1||555.1||555.1||555.1|0
1656675590000|2022-07-01 11:39:50|555.2|555|555|554.7|555.2|555|554.8|554.5|9384
1656675600000|2022-07-01 11:40:00|555.1||554.9||555.1||554.9||0
1656675620000|2022-07-01 11:40:20|554.8|554.6|554.8|554.5|555|554.6|554.8|554.5|89
1656675660000|2022-07-01 11:41:00|554.7|554.3|554.4|554.1|554.7|554.3|554.4|554.1|10116
1656675670000|2022-07-01 11:41:10|554.3|554|554.1|553.8|554.3|554|554.1|553.6|865
1656675690000|2022-07-01 11:41:30|554.2|553.9|554.5|554|554.5|554.1|554.1|553.4|6330
1656675700000|2022-07-01 11:41:40|554.6||554.4||554.6||554.4||0
1656675710000|2022-07-01 11:41:50|554.6|554.1|554.4|554|554.6|554.1|554.3|554|1539
1656675760000|2022-07-01 11:42:40|554.3||554.3||554.3||554.3||0
1656675780000|2022-07-01 11:43:00|554.5|554.1|554.3|554|554.5|554.1|554.3|554|1203
1656675800000|2022-07-01 11:43:20|554.4|553.9|553.8|553.2|554.4|553.9|553.8|553.2|2764
1656675820000|2022-07-01 11:43:40|553.7|553.3|553.6|553.2|553.8|553.3|553.6|553.2|0
1656675830000|2022-07-01 11:43:50|553.5|552.9|554|553.4|554.1|553.7|553.3|552.6|8072
1656675850000|2022-07-01 11:44:10||553.5||553.4||553.5||553.4|0
1656675880000|2022-07-01 11:44:40|553.9|553.3|553.9|553.3|553.9|553.3|553.9|553.3|0
1656675890000|2022-07-01 11:44:50|553.8|553.2|553.7|553.3|553.9|553.3|553.7|553.2|0
1656675900000|2022-07-01 11:45:00|553.9|553.2|553.6|553.2|553.9|553.2|553.6|553.2|0
1656675910000|2022-07-01 11:45:10|553.9|553.1|553.4|553.1|553.9|553.1|553.4|553.1|0
1656675920000|2022-07-01 11:45:20|553.6|553|553.9|553.2|554|553.5|553.6|553|3156
1656675930000|2022-07-01 11:45:30|553.8||553.8||553.8||553.8||0
1656675940000|2022-07-01 11:45:40|553.7|553.1|553.2|552.8|553.7|553.1|553.2|552.8|4541
1656675960000|2022-07-01 11:46:00|553.1|552.7|553.1|552.7|553.2|552.8|553|552.6|74
1656675980000|2022-07-01 11:46:20|553.2|552.8|553.2|552.7|553.2|552.9|553.1|552.7|1785
1656675990000|2022-07-01 11:46:30||552.8||552.7||552.8||552.7|0
1656676000000|2022-07-01 11:46:40|553.4|552.8|553.9|553.5|554|553.6|553.2|552.8|5270
1656676010000|2022-07-01 11:46:50|553.8|553.4|553.4|553.2|553.8|553.4|553.4|553.2|272
1656676020000|2022-07-01 11:47:00|553.7|553|553.2|552.7|553.7|553|553|552.7|1020
1656676030000|2022-07-01 11:47:10||552.9||552.9||552.9||552.9|0
1656676040000|2022-07-01 11:47:20|553.4|553|553.2|552.9|553.4|553.1|553.2|552.9|901
1656676060000|2022-07-01 11:47:40|553.1||553.1||553.2||553.1||346
1656676070000|2022-07-01 11:47:50|553.2|553|553.3|553|553.3|553.1|553.2|553|1039
1656676110000|2022-07-01 11:48:30||552.9||552.9||552.9||552.9|0
1656676120000|2022-07-01 11:48:40|553.2|552.7|553|552.8|553.2|552.8|552.9|552.6|12111
1656676130000|2022-07-01 11:48:50|553.1|552.9|553.4|553|553.4|553|553.1|552.9|2686
1656676150000|2022-07-01 11:49:10|553.2|552.8|553.1|552.6|553.2|552.8|553.1|552.6|7
1656676160000|2022-07-01 11:49:20|553|552.7|553.2|552.7|553.2|552.7|553|552.7|1294
1656676170000|2022-07-01 11:49:30|553.3|552.8|553.4|553.2|553.4|553.2|553.3|552.7|874
1656676180000|2022-07-01 11:49:40||553.3||553.2||553.3||553|180
1656676190000|2022-07-01 11:49:50|553.3|553|553.3|553|553.3|553|553.2|553|17250
1656676200000|2022-07-01 11:50:00|553.2|552.9|553|552.7|553.2|552.9|553|552.7|886
1656676210000|2022-07-01 11:50:10|553.1|552.8|553.9|553.5|554|553.5|553.1|552.8|1455
1656676230000|2022-07-01 11:50:30|554|553.6|553.9|553.7|554|553.7|553.9|553.6|0
1656676240000|2022-07-01 11:50:40||553.6||553.6||553.6||553.6|0
1656676260000|2022-07-01 11:51:00|553.8||553.8||553.8||553.8||0
1656676270000|2022-07-01 11:51:10|553.7|553.5|553.4|553.1|553.7|553.5|553.3|553|6936
1656676280000|2022-07-01 11:51:20|553.5|552.9|553.2|552.7|553.5|552.9|553.2|552.7|3
1656676290000|2022-07-01 11:51:30|553.1|552.6|553.1|552.6|553.1|552.6|553.1|552.5|0
1656676300000|2022-07-01 11:51:40|553|552.7|553.1|552.7|553.3|552.8|552.9|552.7|350
1656676320000|2022-07-01 11:52:00|553|552.5|553|552.5|553|552.5|553|552.5|0
1656676330000|2022-07-01 11:52:10|552.9|552.7|553.1|552.7|553.2|552.9|552.8|552.3|2420
1656676360000|2022-07-01 11:52:40|553||553||553||552.9||509
1656676400000|2022-07-01 11:53:20|552.9||553||553||552.9||1000
1656676410000|2022-07-01 11:53:30|553.1|552.8|552.9|552.7|553.1|552.9|552.9|552.7|2460
1656676420000|2022-07-01 11:53:40|553|552.8|553.1|552.7|553.1|552.8|552.9|552.7|2721
1656676430000|2022-07-01 11:53:50|552.9|552.8|552.9|552.7|553.1|552.8|552.9|552.7|796
1656676440000|2022-07-01 11:54:00|553.1|552.8|553.5|553.1|553.7|553.3|553.1|552.8|3361
1656676450000|2022-07-01 11:54:10||553||553||553||553|0
1656676480000|2022-07-01 11:54:40|553.4|553.1|553.4|553|553.5|553.2|553.2|553|3623
1656676510000|2022-07-01 11:55:10|553.5|553.1|553.6|553.2|553.6|553.3|553.5|553.1|573
1656676520000|2022-07-01 11:55:20||553.1||553.1||553.1||553.1|0
1656676530000|2022-07-01 11:55:30|553.5|553.2|553.6|553.1|553.6|553.2|553.5|553.1|1814
1656676540000|2022-07-01 11:55:40|553.5|553|553.3|552.9|553.5|553|553.2|552.9|0
1656676560000|2022-07-01 11:56:00|553.4||553.2||553.4||553.2||0
1656676570000|2022-07-01 11:56:10|553.1||553.1||553.4||553.1||0
1656676580000|2022-07-01 11:56:20|553.4|553|553.1|552.9|553.4|553|553.1|552.9|3162
1656676590000|2022-07-01 11:56:30|553|552.7|553.1|552.7|553.1|552.7|553|552.4|449
1656676600000|2022-07-01 11:56:40||552.6||552.6||552.6||552.6|0
1656676620000|2022-07-01 11:57:00|553||553||553||553||0
1656676630000|2022-07-01 11:57:10|552.9|552.5|552.8|552.4|552.9|552.5|552.8|552.4|0
1656676650000|2022-07-01 11:57:30|552.7|552.2|552.7|552.2|552.7|552.2|552.7|552.2|0
1656676660000|2022-07-01 11:57:40|552.8||552.6||552.8||552.6||0
1656676670000|2022-07-01 11:57:50|552.7|552.3|552.8|552.5|552.8|552.6|552.7|552.3|2847
1656676680000|2022-07-01 11:58:00|552.7|552.4|552.7|552.3|552.7|552.4|552.7|552.3|0
1656676690000|2022-07-01 11:58:10|552.8|552.2|552.6|552.2|552.8|552.2|552.5|552.2|0
1656676730000|2022-07-01 11:58:50|552.7|552.4|552.7|552.5|552.7|552.6|552.6|552.4|3263
1656676750000|2022-07-01 11:59:10|552.8|552.6|552.9|552.7|552.9|552.7|552.8|552.6|1962
1656676760000|2022-07-01 11:59:20|553.1|552.8|553.1|552.7|553.1|552.9|553.1|552.7|1711
1656676770000|2022-07-01 11:59:30|553|552.6|552.5|552.4|553|552.6|552.5|552.4|2686
1656676780000|2022-07-01 11:59:40|552.7|552.6|552.7|552.6|552.7|552.6|552.7|552.6|1105
1656676790000|2022-07-01 11:59:50|552.6|552.4|552.7|552.4|552.7|552.4|552.6|552.4|10895
1656676800000|2022-07-01 12:00:00|552.6|552.3|552.4|552.1|552.6|552.3|552|551.6|19483
1656676840000|2022-07-01 12:00:40||552||552||552||552|0
1656676850000|2022-07-01 12:00:50|552.3|551.9|552.3|551.9|552.3|551.9|552.3|551.9|0
1656676860000|2022-07-01 12:01:00|552.4|552|552.6|552.4|552.6|552.5|552.4|552|5762
1656676880000|2022-07-01 12:01:20|552.8|552.5|552.8|552.5|552.9|552.5|552.8|552.5|1737
1656676890000|2022-07-01 12:01:30||552.4||552.4||552.4||552.4|0
1656676900000|2022-07-01 12:01:40|552.9|552.5|552.9|552.8|553.2|552.8|552.9|552.5|1003
1656676910000|2022-07-01 12:01:50||552.6||552.4||552.6||552.4|5
1656676920000|2022-07-01 12:02:00|552.8||552.7||552.9||552.7||0
1656676930000|2022-07-01 12:02:10|552.8|552.5|552.6|552.4|552.8|552.5|552.5|552.4|5899
1656676940000|2022-07-01 12:02:20|552.8|552.5|552.8|552.5|552.8|552.6|552.6|552.5|2881
1656676950000|2022-07-01 12:02:30||552.6||552.6||552.6||552.6|20
1656676960000|2022-07-01 12:02:40|552.7|552.5|552.8|552.5|552.8|552.5|552.7|552.5|3
1656676970000|2022-07-01 12:02:50|552.7|552.6|552.5|552.3|552.7|552.6|552.5|552.3|6566
1656676990000|2022-07-01 12:03:10|552.4|552.2|552.6|552.3|552.6|552.3|552.3|552.1|2433
1656677000000|2022-07-01 12:03:20||552.4||552.4||552.4||552.4|0
1656677010000|2022-07-01 12:03:30||552.2||552.3||552.3||552.2|0
1656677020000|2022-07-01 12:03:40|552.5|552.2|552.5|552.2|552.5|552.2|552.5|552.2|0
1656677030000|2022-07-01 12:03:50|552.6|552.3|552.6|552.3|552.6|552.3|552.6|552.3|1072
1656677040000|2022-07-01 12:04:00||552.4||552.4||552.4||552.4|0
1656677060000|2022-07-01 12:04:20|552.7|552.3|553.5|553.2|553.5|553.2|552.7|552.3|2602
1656677070000|2022-07-01 12:04:30||553.1||553.1||553.1||553.1|0
1656677080000|2022-07-01 12:04:40|553.4|553.2|553.5|553.1|553.5|553.4|553.4|553.1|0
1656677090000|2022-07-01 12:04:50|553.4|553.2|553.5|553.3|553.5|553.3|553.4|553.2|1448
1656677100000|2022-07-01 12:05:00|553.6|553.2|553.7|553.4|553.7|553.5|553.6|553.2|1358
1656677110000|2022-07-01 12:05:10|553.9|553.3|553.8|553.5|553.9|553.6|553.6|553.3|3398
1656677120000|2022-07-01 12:05:20|553.7|553.4|553.3|552.8|553.7|553.4|553.3|552.8|10492
1656677130000|2022-07-01 12:05:30||552.9||553||553||552.9|0
1656677140000|2022-07-01 12:05:40|553.4|552.9|553.2|552.8|553.4|553.2|552.8|552.6|10214
1656677150000|2022-07-01 12:05:50|553.1|552.9|553.1|552.8|553.2|552.9|553.1|552.8|1119
1656677170000|2022-07-01 12:06:10|553|552.7|553.1|552.8|553.2|552.9|552.9|552.4|3044
1656677190000|2022-07-01 12:06:30|553|552.7|553|552.7|553|552.7|553|552.7|0
1656677200000|2022-07-01 12:06:40|552.9||552.9||552.9||552.9||0
1656677210000|2022-07-01 12:06:50||552.6||552.6||552.6||552.6|0
1656677220000|2022-07-01 12:07:00|552.8|552.5|552.4|552.1|552.9|552.5|552.4|552.1|2481
1656677240000|2022-07-01 12:07:20||552.2||552.1||552.2||552.1|0
1656677250000|2022-07-01 12:07:30|552.3||552.3||552.3||552.3||0
1656677260000|2022-07-01 12:07:40|552.4|552.2|552.3|552.1|552.4|552.2|552.3|552.1|1026
1656677270000|2022-07-01 12:07:50|552.4|552.2|552.4|552.1|552.4|552.2|552.4|552.1|1116
1656677290000|2022-07-01 12:08:10|552.5|552.2|552.5|552.2|552.7|552.5|552.4|552.2|2952
1656677300000|2022-07-01 12:08:20|552.4||552.4||552.4||552.4||0
1656677310000|2022-07-01 12:08:30|552.5|552.3|552.5|552.2|552.6|552.4|552.5|552.2|1881
1656677320000|2022-07-01 12:08:40|552.4||552.4||552.4||552.4||10
1656677330000|2022-07-01 12:08:50|552.3|552.1|552.3|552.1|552.4|552.2|552.3|552.1|2022
1656677350000|2022-07-01 12:09:10|552.2|552|552|551.6|552.2|552|552|551.6|3919
1656677360000|2022-07-01 12:09:20|552.1|551.7|552.1|551.8|552.1|551.8|552.1|551.7|828
1656677380000|2022-07-01 12:09:40|552|551.7|552.4|552.1|552.4|552.1|551.9|551.5|4303
1656677390000|2022-07-01 12:09:50|552.3|552.2|552.3|552.2|552.3|552.2|552.3|552.2|0
1656677420000|2022-07-01 12:10:20|552.2|552.1|552.2|552.1|552.4|552.1|552.2|552.1|11183
1656677440000|2022-07-01 12:10:40|552.1|552|551.9|551.4|552.2|552|551.9|551.4|949
1656677450000|2022-07-01 12:10:50|551.8|551.5|551.8|551.4|551.8|551.5|551.8|551.4|190
1656677460000|2022-07-01 12:11:00|551.7|551.3|551.7|551.4|551.8|551.4|551.7|551.3|2946
1656677470000|2022-07-01 12:11:10|551.8|551.5|551.8|551.5|551.8|551.5|551.8|551.5|638
1656677480000|2022-07-01 12:11:20|552|551.6|551.8|551.6|552|551.7|551.8|551.6|2672
1656677490000|2022-07-01 12:11:30||551.5||551.5||551.5||551.5|0
1656677520000|2022-07-01 12:12:00|552|551.6|552|551.6|552|551.8|551.9|551.5|1657
1656677540000|2022-07-01 12:12:20|551.9|551.5|551.9|551.5|551.9|551.5|551.9|551.5|0
1656677550000|2022-07-01 12:12:30||551.6||551.6||551.6||551.6|0
1656677560000|2022-07-01 12:12:40|552|551.7|552|551.7|552|551.8|552|551.7|1745
1656677570000|2022-07-01 12:12:50||551.6||551.6||551.6||551.6|0
1656677580000|2022-07-01 12:13:00|551.9||551.9||551.9||551.9||0
1656677600000|2022-07-01 12:13:20|551.8|551.7|551.6|551.2|551.8|551.7|551.6|551.2|1117
1656677610000|2022-07-01 12:13:30||551.3||551.3||551.3||551.3|0
1656677620000|2022-07-01 12:13:40|551.5|551.6|551.8|551.6|551.8|551.6|551.5|551.4|6105
1656677640000|2022-07-01 12:14:00|551.7|551.5|551.8|551.5|551.8|551.5|551.6|551.4|1495
1656677650000|2022-07-01 12:14:10||551.4||551.4||551.4||551.4|0
1656677680000|2022-07-01 12:14:40|551.7||551.7||551.7||551.7||0
1656677690000|2022-07-01 12:14:50|551.6|551.3|551.5|551.3|551.6|551.3|551.5|551.3|307
1656677700000|2022-07-01 12:15:00|551.6|551.2|551.5|551.2|551.6|551.2|551.5|551.2|0
1656677710000|2022-07-01 12:15:10|551.4||551.4||551.5||551.4||1106
1656677730000|2022-07-01 12:15:30|551.3|551|551.5|551.2|551.6|551.2|551.2|551|8996
1656677740000|2022-07-01 12:15:40|551.4|551.1|551.4|551.1|551.4|551.1|551.4|551.1|0
1656677750000|2022-07-01 12:15:50||551||551||551||551|0
1656677760000|2022-07-01 12:16:00|551.3||551.2||551.3||551.2||0
1656677770000|2022-07-01 12:16:10|551.1|550.8|550.9|550.6|551.1|550.9|550.9|550.5|1750
1656677780000|2022-07-01 12:16:20|550.8|550.5|550.8|550.6|550.8|550.7|550.8|550.4|500
1656677800000|2022-07-01 12:16:40|550.7|550.7|550.7|550.6|550.8|550.7|550.7|550.6|1570
1656677810000|2022-07-01 12:16:50|550.8|550.3|550.7|550.3|550.8|550.3|550.7|550.2|2
1656677820000|2022-07-01 12:17:00|550.6||550.6||550.6||550.6||0
1656677830000|2022-07-01 12:17:10|550.7|550.4|550.9|550.7|551.2|550.8|550.7|550.4|4670
1656677850000|2022-07-01 12:17:30|551.1|550.9|550.9|550.7|551.1|550.9|550.9|550.7|15012
1656677860000|2022-07-01 12:17:40|550.8|550.6|550.8|550.6|550.9|550.6|550.7|550.4|1393
1656677880000|2022-07-01 12:18:00|550.7||550.7||550.7||550.7||0
1656677890000|2022-07-01 12:18:10|550.6|550.4|550.6|550.2|550.7|550.4|550.6|550.2|151
1656677900000|2022-07-01 12:18:20|550.5|550.1|550.7|550.3|550.7|550.4|550.4|550.1|1372
1656677910000|2022-07-01 12:18:30|550.6||550.6||550.6||550.6||0
1656677920000|2022-07-01 12:18:40|550.5|550.2|550.5|550.2|550.5|550.2|550.5|550.2|0
1656677930000|2022-07-01 12:18:50|550.4||550.4||550.4||550.4||0
1656677940000|2022-07-01 12:19:00||550.1||550.2||550.2||550.1|0
1656677950000|2022-07-01 12:19:10|550.5|550.3|550.5|550.2|550.6|550.5|550.5|550.2|2518
1656677970000|2022-07-01 12:19:30||550.3||550.3||550.3||550.3|0
1656677980000|2022-07-01 12:19:40|550.6|550.4|551.4|551|551.6|551|550.6|550.4|7202
1656677990000|2022-07-01 12:19:50|551.2|551.1|551.4|551.1|551.4|551.1|551.2|551.1|5395
1656678000000|2022-07-01 12:20:00|551.3|551|551.2|551|551.3|551.1|551.2|551|4460
1656678010000|2022-07-01 12:20:10|551.3|551.1|551.3|551.1|551.3|551.1|551.2|551|7294
1656678020000|2022-07-01 12:20:20|||||||||30
1656678030000|2022-07-01 12:20:30|551.6||551.5||551.6||551.5||881
1656678040000|2022-07-01 12:20:40|551.6|551.2|551.2|551.1|551.6|551.3|551.2|551.1|2367
1656678050000|2022-07-01 12:20:50|551.3||551.4||551.4||551.3||1911
1656678060000|2022-07-01 12:21:00|551.5|551.2|551.5|551.3|551.7|551.3|551.5|551.2|1386
1656678070000|2022-07-01 12:21:10|551.7|551.2|551.6|551.5|551.7|551.5|551.6|551.2|392
1656678080000|2022-07-01 12:21:20|551.5|551.3|551.4|551.1|551.5|551.3|551.4|551.1|1
1656678100000|2022-07-01 12:21:40|551.5|551.2|552.1|551.6|552.1|551.6|551.5|551.2|7554
1656678110000|2022-07-01 12:21:50|551.9|551.7|551.9|551.6|551.9|551.7|551.9|551.6|0
1656678120000|2022-07-01 12:22:00|552|551.9|552.1|551.9|552.1|551.9|552|551.9|757
1656678130000|2022-07-01 12:22:10|552.3|552|552.8|552.4|552.8|552.4|552.3|552|457
1656678140000|2022-07-01 12:22:20|553|552.5|552.8|552.5|553.1|552.5|552.8|552.5|0
1656678150000|2022-07-01 12:22:30|553.1|553|553.6|553|553.6|553|553|552.5|5637
1656678160000|2022-07-01 12:22:40|553.3|553.1|553.3|553|553.3|553.1|553.3|553|1621
1656678170000|2022-07-01 12:22:50|553.6|553.1|553.7|553.1|553.7|553.2|553.3|553.1|1420
1656678180000|2022-07-01 12:23:00|553.8|553.2|553.9|553.2|554|553.4|553.4|553.2|5359
1656678190000|2022-07-01 12:23:10|553.8|553.4|553.3|552.9|553.8|553.4|553.2|552.9|3671
1656678200000|2022-07-01 12:23:20|553.1|552.8|553|552.8|553.1|552.8|552.9|552.8|1713
1656678220000|2022-07-01 12:23:40|552.9|552.6|552.7|552.3|553|552.6|552.7|552.3|69
1656678230000|2022-07-01 12:23:50|552.6|552.4|552.7|552.3|552.7|552.4|552.6|552.3|1134
1656678260000|2022-07-01 12:24:20|552.6||552.6||552.6||552.6||0
1656678270000|2022-07-01 12:24:30|552.7|552.4|552.7|552.3|552.7|552.4|552.7|552.3|2000
1656678280000|2022-07-01 12:24:40|552.6||552.6||552.6||552.6||0
1656678300000|2022-07-01 12:25:00|552.7|552.4|552.7|552.3|552.7|552.4|552.6|552.3|2120
1656678340000|2022-07-01 12:25:40|552.6||552.6||552.6||552.6||0
1656678390000|2022-07-01 12:26:30|553|552.4|552.5|552.3|553|552.5|552.5|552.3|5589
1656678400000|2022-07-01 12:26:40|552.6|552.2|552.4|552.1|552.9|552.3|552.3|552|3274
1656678410000|2022-07-01 12:26:50|552.3|552|552.3|552|552.3|552|552.1|552|701
1656678420000|2022-07-01 12:27:00|552.4|552.1|552.6|552.3|552.7|552.4|552.2|552.1|1258
1656678430000|2022-07-01 12:27:10|552.4|552.2|552.4|552|552.4|552.2|552.4|552|0
1656678460000|2022-07-01 12:27:40|552.3|551.9|552.2|551.9|552.3|551.9|552.1|551.9|1213
1656678470000|2022-07-01 12:27:50|552.1|552|552.1|551.9|552.2|552|552.1|551.9|1109
1656678480000|2022-07-01 12:28:00|552.2|552|552.2|551.9|552.2|552|552.1|551.9|1534
1656678500000|2022-07-01 12:28:20|552.4|552|552.6|552|552.6|552|552.4|552|1008
1656678510000|2022-07-01 12:28:30|552.7|552.1|552.7|552.2|552.7|552.2|552.7|552.1|0
1656678520000|2022-07-01 12:28:40|552.5|552.3|552.5|552.1|552.7|552.4|552.5|552.1|830
1656678530000|2022-07-01 12:28:50|552.4||552.4||552.4||552.4||0
1656678550000|2022-07-01 12:29:10|552.5|552.2|552.7|552.4|552.7|552.5|552.5|552.2|3150
1656678560000|2022-07-01 12:29:20|552.6|552.3|552.6|552.4|552.6|552.4|552.6|552.1|0
1656678570000|2022-07-01 12:29:30|552.7|552.5|552.7|552.4|552.7|552.5|552.7|552.4|477
1656678580000|2022-07-01 12:29:40|552.6|552.2|552.6|552.2|552.6|552.2|552.5|552.2|1000
1656678590000|2022-07-01 12:29:50||552.1||552.1||552.1||552.1|0
1656678600000|2022-07-01 12:30:00|552.7|552.2|552.5|552.1|552.7|552.6|552.3|552.1|13795
1656678610000|2022-07-01 12:30:10|552.6|552.2|553|552.5|553|552.6|552.6|552.2|2426
1656678620000|2022-07-01 12:30:20||552.6||552.5||552.6||552.4|0
1656678630000|2022-07-01 12:30:30|552.9|552.6|552.7|552.2|552.9|552.6|552.2|551.9|8165
1656678640000|2022-07-01 12:30:40|552.8|552.1|552.5|552.1|552.8|552.1|552.5|552.1|0
1656678650000|2022-07-01 12:30:50|552.4|552.2|552.4|552.1|552.4|552.2|552.4|552.1|575
1656678660000|2022-07-01 12:31:00|552.3|552|552.3|551.9|552.3|552|552.3|551.9|0
1656678680000|2022-07-01 12:31:20|552.4|552.1|552.3|552.1|552.5|552.3|552.3|552.1|1665
1656678690000|2022-07-01 12:31:30|552.2|551.9|552|551.9|552.2|551.9|552|551.9|1000
1656678700000|2022-07-01 12:31:40|551.9|551.7|551.9|551.5|552|551.7|551.9|551.5|3043
1656678710000|2022-07-01 12:31:50|551.8|551.6|552.2|551.9|552.2|551.9|551.8|551.6|3961
1656678720000|2022-07-01 12:32:00|552.3|552|552.7|552.3|552.7|552.3|552.3|552|1710
1656678730000|2022-07-01 12:32:10|552.6|552.1|552.6|552.1|552.6|552.2|552.6|552.1|342
1656678740000|2022-07-01 12:32:20|552.4|552.2|553|552.4|553|552.4|552.4|552.2|207
1656678760000|2022-07-01 12:32:40|553.1|552.5|553|552.8|553.1|552.9|553|552.5|382
1656678770000|2022-07-01 12:32:50|553.1|552.7|553.3|552.9|553.3|553|553.1|552.7|1894
1656678780000|2022-07-01 12:33:00|553.5|553|553.3|553.1|553.6|553.1|553.3|553|1000
1656678790000|2022-07-01 12:33:10|553.4|553.2|554.2|553.6|554.4|553.6|553.4|553.2|340
1656678800000|2022-07-01 12:33:20|554.1|553.5|554|553.6|554.1|553.6|553.9|553.5|123
1656678810000|2022-07-01 12:33:30||553.7||553.7||553.7||553.7|200
1656678820000|2022-07-01 12:33:40|553.9|553.6|553.9|553.6|553.9|553.6|553.9|553.6|0
1656678830000|2022-07-01 12:33:50||553.5||553.5||553.5||553.5|100
1656678840000|2022-07-01 12:34:00|554|553.6|554.4|554|554.4|554|554|553.6|2035
1656678850000|2022-07-01 12:34:10|554.5||554.3||554.6||554.3||0
1656678860000|2022-07-01 12:34:20|554.6|554.5|555.1|554.6|555.1|554.6|554.6|554.5|3777
1656678870000|2022-07-01 12:34:30|555.2||555.3||555.4||555.2||0
1656678880000|2022-07-01 12:34:40|555.4|555.3|555.3|554.9|555.4|555.3|555.3|554.7|10000
1656678890000|2022-07-01 12:34:50|555.4|555.3|555.4|555.1|555.4|555.3|555.2|554.9|11825
1656678900000|2022-07-01 12:35:00|555.5|555.2|555.6|555.3|555.6|555.4|555.5|555.2|1722
1656678910000|2022-07-01 12:35:10|555.7|555.2|555.9|555.3|555.9|555.3|555.7|555.2|382
1656678920000|2022-07-01 12:35:20|556|555.4|555.9|555.4|556|555.4|555.9|555.4|0
1656678930000|2022-07-01 12:35:30|556|555.6|555.7|555.3|556.1|555.6|555.7|555.2|661
1656678940000|2022-07-01 12:35:40|555.6|555.2|555.7|555.5|555.9|555.5|555.5|555.2|289
1656678950000|2022-07-01 12:35:50|555.6|555.3|555.4|555|555.6|555.3|555.4|555|28
1656678960000|2022-07-01 12:36:00|555.3|555.2|555.3|555|555.4|555.2|555.3|555|5868
1656679020000|2022-07-01 12:37:00|555.4|555.3|555.7|555.2|555.7|555.3|555.3|555|8740
1656679030000|2022-07-01 12:37:10|555.6|555.3|555.7|555.3|555.7|555.3|555.6|555.3|1000
1656679040000|2022-07-01 12:37:20|555.6|555.2|555.6|555.1|555.6|555.2|555.6|555.1|432
1656679060000|2022-07-01 12:37:40|555.5|555|555.3|555|555.5|555|555.3|555|0
1656679070000|2022-07-01 12:37:50|555.5|555.1|555.6|555.1|555.6|555.1|555.4|555.1|1363
1656679090000|2022-07-01 12:38:10|555.5||555.5||555.5||555.5||0
1656679140000|2022-07-01 12:39:00|555.6|555.2|555.4|555.2|555.6|555.2|555.4|555.1|1000
1656679170000|2022-07-01 12:39:30|555.5|555.3|555.5|555.3|555.5|555.3|555.5|555.3|751
1656679180000|2022-07-01 12:39:40||555.2||555.2||555.2||555.2|0
1656679200000|2022-07-01 12:40:00|555.6|555.3|555.9|555.6|555.9|555.6|555.6|555.3|1294
1656679210000|2022-07-01 12:40:10|555.8||555.8||555.8||555.8||0
1656679240000|2022-07-01 12:40:40|555.9||555.9||555.9||555.9||0
1656679340000|2022-07-01 12:42:20|555.8|555.7|555|554.7|555.8|555.7|554.9|554.5|8486
1656679350000|2022-07-01 12:42:30||554.6||554.7||554.7||554.6|0
1656679370000|2022-07-01 12:42:50|554.9|554.6|555|554.7|555.1|554.8|554.9|554.6|3581
1656679380000|2022-07-01 12:43:00|555.1|554.8|555.1|554.7|555.1|554.8|555.1|554.6|630
1656679390000|2022-07-01 12:43:10|555|554.6|555|554.6|555|554.6|555|554.6|0
1656679400000|2022-07-01 12:43:20|555.7|554.7|555.4|555.1|555.7|555.1|555.1|554.7|8200
1656679440000|2022-07-01 12:44:00|555.6|555.2|555.7|555.4|555.7|555.4|555.6|555.1|1088
1656679460000|2022-07-01 12:44:20|555.9|555.5|555.9|555.5|555.9|555.7|555.8|555.4|4397
1656679470000|2022-07-01 12:44:30||555.7||555.7||555.7||555.7|0
1656679480000|2022-07-01 12:44:40|555.8|555.5|555.9|555.5|555.9|555.5|555.8|555.5|200
1656679500000|2022-07-01 12:45:00|555.8||555.8||555.8||555.8||0
1656679530000|2022-07-01 12:45:30|555.7|555.3|555.6|555.5|555.7|555.5|555.6|555.3|270
1656679540000|2022-07-01 12:45:40|555.5|555.2|555.2|555.1|555.5|555.2|555.2|555.1|2253
1656679550000|2022-07-01 12:45:50|555.3|555.2|555.3|555.1|555.3|555.2|555.2|555.1|1405
1656679560000|2022-07-01 12:46:00|555.4|555.2|555.4|555.2|555.4|555.2|555.4|555.1|250
1656679620000|2022-07-01 12:47:00|555.5|555.3|555.8|555.3|555.8|555.3|555.4|555.1|1257
1656679640000|2022-07-01 12:47:20|555.7|555.2|555.4|555.1|555.9|555.3|555.3|555.1|10983
1656679660000|2022-07-01 12:47:40|555.3||555.3||555.3||555.3||0
1656679680000|2022-07-01 12:48:00|555.2|554.9|555|554.6|555.2|554.9|555|554.6|18
1656679690000|2022-07-01 12:48:10|554.9|554.5|554.7|554.4|554.9|554.5|554.7|554.3|511
1656679700000|2022-07-01 12:48:20|554.8|554.5|554.6|554.2|555|554.6|554.6|554.2|3349
1656679710000|2022-07-01 12:48:30|554.5||554.5||554.5||554.5||0
1656679720000|2022-07-01 12:48:40|554.4|554.1|554.3|554.1|554.4|554.1|554.3|554.1|568
1656679730000|2022-07-01 12:48:50|554.4|554|554.3|553.8|554.4|554|554.3|553.8|0
1656679740000|2022-07-01 12:49:00|554.1||554.1||554.1||554.1||0
1656679760000|2022-07-01 12:49:20|554.2|553.9|554.3|554|554.3|554.1|554.1|553.9|2068
1656679770000|2022-07-01 12:49:30|554.4|554.1|554.7|554.3|554.7|554.3|554.4|554.1|1811
1656679780000|2022-07-01 12:49:40||554.2||554.2||554.2||554.2|0
1656679790000|2022-07-01 12:49:50|554.9|554.3|554.8|554.5|554.9|554.7|554.8|554.3|382
1656679800000|2022-07-01 12:50:00||554.4||554.4||554.4||554.4|0
1656679810000|2022-07-01 12:50:10|554.7|554.3|554.8|554.3|554.8|554.3|554.7|554.3|0
1656679830000|2022-07-01 12:50:30|554.7|554.2|554.8|554.2|554.8|554.2|554.7|554.2|160
1656679840000|2022-07-01 12:50:40|554.7|554.1|554.7|554.4|554.8|554.4|554.7|554.1|1000
1656679860000|2022-07-01 12:51:00|554.8|554.5|554.9|554.5|554.9|554.6|554.7|554.4|548
1656679870000|2022-07-01 12:51:10|554.8|554.4|554.8|554.4|554.8|554.4|554.7|554.4|0
1656679880000|2022-07-01 12:51:20|554.9|554.5|555.6|555.2|555.6|555.2|554.9|554.5|2762
1656679890000|2022-07-01 12:51:30|555.5|555.1|555.5|555|555.5|555.1|555.5|555|0
1656679900000|2022-07-01 12:51:40||555.1||555.1||555.1||555.1|0
1656679910000|2022-07-01 12:51:50||555||555.2||555.2||555|0
1656679920000|2022-07-01 12:52:00|555.4|555.1|555.5|555.3|555.5|555.3|555.4|555.1|1002
1656679940000|2022-07-01 12:52:20|555.6||555.6||555.6||555.6||737
1656679950000|2022-07-01 12:52:30||555.2||555.4||555.4||555.2|0
1656679960000|2022-07-01 12:52:40|555.5|555.2|555.5|555.1|555.5|555.2|555.5|555|590
1656679970000|2022-07-01 12:52:50|555.6||555.6||555.6||555.6||0
1656679980000|2022-07-01 12:53:00||555.2||555.2||555.2||555.2|0
1656679990000|2022-07-01 12:53:10|555.5|555.3|555.6|555.3|555.6|555.3|555.5|555.2|188
1656680000000|2022-07-01 12:53:20|555.7|555.4|555.8|555.2|555.8|555.4|555.6|555.2|3215
1656680010000|2022-07-01 12:53:30|555.7|555.1|555.3|555|555.7|555.1|555.3|555|0
1656680030000|2022-07-01 12:53:50|||||||||399
1656680050000|2022-07-01 12:54:10|555.2||555.2||555.2||555.2||783
1656680070000|2022-07-01 12:54:30|555.1||555.1||555.1||555.1||0
1656680090000|2022-07-01 12:54:50|555|554.9|555.1|554.7|555.1|554.9|554.9|554.5|2323
1656680100000|2022-07-01 12:55:00|555|554.6|554.8|554.4|555|554.6|554.8|554.4|0
1656680110000|2022-07-01 12:55:10||554.5||554.5||554.5||554.5|0
1656680120000|2022-07-01 12:55:20|554.9|554.4|555.8|555.3|555.8|555.3|554.9|554.4|3839
1656680130000|2022-07-01 12:55:30|555.7|555.2|555.8|555.2|555.8|555.2|555.6|555.1|0
1656680140000|2022-07-01 12:55:40|555.9|555.3|555.9|555.4|555.9|555.5|555.8|555.3|0
1656680150000|2022-07-01 12:55:50|555.8||555.9||555.9||555.8||0
1656680170000|2022-07-01 12:56:10||555.3||555.3||555.3||555.3|0
1656680180000|2022-07-01 12:56:20|555.8||555.8||555.8||555.8||0
1656680190000|2022-07-01 12:56:30|555.7|555.2|555.7|555.2|555.8|555.2|555.7|555.2|0
1656680210000|2022-07-01 12:56:50|555.8||555.8||555.8||555.8||0
1656680240000|2022-07-01 12:57:20|555.7|555.3|556|555.5|556.4|555.8|555.7|555.3|741
1656680250000|2022-07-01 12:57:30||555.6||555.5||555.6||555.5|0
1656680270000|2022-07-01 12:57:50|555.9|555.4|555.9|555.4|555.9|555.4|555.9|555.4|0
1656680280000|2022-07-01 12:58:00||555.5||555.5||555.5||555.5|0
1656680340000|2022-07-01 12:59:00|555.8|555.4|556.5|556|556.8|556.2|555.8|555.4|12086
1656680350000|2022-07-01 12:59:10|556.4|555.9|555.8|555.6|556.4|555.9|555.8|555.6|2355
1656680360000|2022-07-01 12:59:20|555.7|555.5|555.7|555.4|555.7|555.5|555.6|555.4|1655
1656680370000|2022-07-01 12:59:30|555.6|555.5|555.8|555.4|555.8|555.5|555.6|555.4|0
1656680380000|2022-07-01 12:59:40||555.5||555.4||555.5||555.4|0
1656680390000|2022-07-01 12:59:50|555.7|555.5|555.8|555.5|556.1|555.7|555.7|555.5|2629
1656680400000|2022-07-01 13:00:00|556|555.6|556.2|555.8|556.4|556|556|555.6|21308
1656680410000|2022-07-01 13:00:10|556.1||556||556.1||556||0
1656680430000|2022-07-01 13:00:30|556.1|555.9|556.3|556|556.4|556|556|555.9|2005
1656680440000|2022-07-01 13:00:40|556.5|556.1|556.5|556.2|556.5|556.2|556.5|556.1|779
1656680460000|2022-07-01 13:01:00||556.1||556.2||556.2||556.1|0
1656680490000|2022-07-01 13:01:30|556.4||556.4||556.4||556.4||0
1656680500000|2022-07-01 13:01:40|556.5|556.3|556.7|556.3|556.7|556.4|556.4|556.2|3041
1656680510000|2022-07-01 13:01:50|556.6|556.4|556.7|556.4|556.7|556.4|556.6|556.4|0
1656680520000|2022-07-01 13:02:00||556.3||556.4||556.4||556.3|0
1656680550000|2022-07-01 13:02:30|556.8|556.5|556.6|556.3|556.8|556.5|556.6|556.3|3201
1656680570000|2022-07-01 13:02:50|556.5|556.2|556.3|555.8|556.5|556.2|556.2|555.7|1289
1656680590000|2022-07-01 13:03:10|556.2||556.2||556.2||556.2||0
1656680600000|2022-07-01 13:03:20|556.1|555.7|556|555.5|556.1|555.8|556|555.5|0
1656680610000|2022-07-01 13:03:30|556.1|555.4|556|555.5|556.1|555.6|556|555.4|1466
1656680620000|2022-07-01 13:03:40|555.9|555.4|555.8|555.4|555.9|555.4|555.8|555.4|0
1656680630000|2022-07-01 13:03:50|555.7|555.2|555.6|555.4|555.7|555.4|555.5|555.1|1462
1656680650000|2022-07-01 13:04:10||555.2||555.2||555.2||555.2|3
1656680670000|2022-07-01 13:04:30|555.5|555.1|555.5|555|555.5|555.1|555.5|555|0
1656680760000|2022-07-01 13:06:00|555.4|554.9|555|554.8|555.4|554.9|555|554.8|1820
1656680770000|2022-07-01 13:06:10|554.9|554.6|554.9|554.6|555|554.6|554.9|554.5|497
1656680780000|2022-07-01 13:06:20||554.5||554.5||554.5||554.5|0
1656680790000|2022-07-01 13:06:30|555.1|555|554.9|554.8|555.1|555|554.9|554.4|5732
1656680800000|2022-07-01 13:06:40|554.8|554.6|554.9|554.5|554.9|554.6|554.8|554.4|3000
1656680810000|2022-07-01 13:06:50|554.8|554.4|554.7|554.4|554.8|554.4|554.7|554.4|200
1656680820000|2022-07-01 13:07:00|554.6|554.3|554.4|554.1|554.6|554.3|554.4|554.1|656
1656680840000|2022-07-01 13:07:20|554.5|554.2|554.6|554.3|554.6|554.3|554.4|554.2|3465
1656680850000|2022-07-01 13:07:30|554.7|554.2|554.6|554.2|554.7|554.2|554.6|554.2|0
1656680860000|2022-07-01 13:07:40|554.5|554.1|554.5|554.1|554.5|554.1|554.5|554.1|0
1656680870000|2022-07-01 13:07:50|554.4|554|554.7|554.3|554.8|554.3|554.3|553.9|10426
1656680880000|2022-07-01 13:08:00|554.6||554.5||554.6||554.5||0
1656680890000|2022-07-01 13:08:10|554.8|554.4|554.8|554.3|554.8|554.4|554.5|554.3|2500
1656680900000|2022-07-01 13:08:20|554.6||554.6||554.6||554.6||0
1656680910000|2022-07-01 13:08:30|554.5|554.1|554.2|553.8|554.5|554.1|554|553.6|4972
1656680920000|2022-07-01 13:08:40|554.1||554.1||554.1||554.1||0
1656680930000|2022-07-01 13:08:50|554|553.7|553.9|553.5|554|553.7|553.9|553.5|2060
1656680940000|2022-07-01 13:09:00|554|553.7|553.9|553.7|554|553.7|553.9|553.7|0
1656680950000|2022-07-01 13:09:10|553.8|553.8|553.9|553.7|553.9|553.8|553.8|553.7|2942
1656680960000|2022-07-01 13:09:20|553.8||553.8||553.8||553.8||200
1656680970000|2022-07-01 13:09:30|553.9||553.9||553.9||553.9||91
1656681010000|2022-07-01 13:10:10|553.8|553.6|553.9|553.7|554|553.7|553.8|553.6|22578
1656681050000|2022-07-01 13:10:50|554|553.8|554|553.7|554.1|553.9|554|553.7|728
1656681070000|2022-07-01 13:11:10||553.6||553.8||553.8||553.6|0
1656681080000|2022-07-01 13:11:20|554.1|553.9|554.5|554.1|554.6|554.1|554.1|553.9|3098
1656681090000|2022-07-01 13:11:30|554.6|554.2|554.8|554.4|554.9|554.5|554.6|554.2|0
1656681100000|2022-07-01 13:11:40|554.7|554.5|554.7|554.3|554.7|554.5|554.6|554.3|2183
1656681130000|2022-07-01 13:12:10|554.8|554.4|554.6|554.4|555|554.5|554.6|554.4|200
1656681150000|2022-07-01 13:12:30|554.8|554.5|554.8|554.5|554.8|554.5|554.8|554.5|2000
1656681170000|2022-07-01 13:12:50|554.7||554.8||554.8||554.7||717
1656681200000|2022-07-01 13:13:20|554.9|554.6|555.2|554.8|555.3|554.8|554.9|554.6|2316
1656681210000|2022-07-01 13:13:30|555.1||555.1||555.1||555.1||0
1656681270000|2022-07-01 13:14:30|555.2|554.9|554.8|554.6|555.2|554.9|554.8|554.6|2941
1656681280000|2022-07-01 13:14:40|555.2|554.7|554.9|554.6|555.2|554.8|554.9|554.6|4414
1656681290000|2022-07-01 13:14:50||554.8||554.8||554.8||554.8|0
1656681330000|2022-07-01 13:15:30|555|554.9|555.2|554.9|555.2|555.1|555|554.9|1726
1656681340000|2022-07-01 13:15:40|555.1|554.8|555.1|554.8|555.1|554.8|555.1|554.8|0
1656681360000|2022-07-01 13:16:00||554.9||554.9||554.9||554.8|500
1656681370000|2022-07-01 13:16:10|555|554.8|555.1|554.8|555.1|554.8|555|554.8|3640
1656681390000|2022-07-01 13:16:30|555.5|554.9|555.2|554.9|555.6|555|555.2|554.9|4000
1656681420000|2022-07-01 13:17:00|555.3|555|555.4|555|555.4|555|555.3|555|1207
1656681440000|2022-07-01 13:17:20|555.5|554.9|555.1|554.8|555.5|554.9|555.1|554.8|858
1656681450000|2022-07-01 13:17:30|555|554.7|554.9|554.6|555|554.7|554.7|554.5|21172
1656681550000|2022-07-01 13:19:10|554.8||554.8||554.8||554.8||0
1656681560000|2022-07-01 13:19:20|554.7|554.5|554.7|554.4|554.7|554.6|554.7|554.4|727
1656681590000|2022-07-01 13:19:50|554.6||554.7||554.7||554.6||200
1656681610000|2022-07-01 13:20:10|554.6|554.3|554.4|554.2|554.7|554.3|554.4|554.2|1273
1656681620000|2022-07-01 13:20:20|554.3|554.1|554.1|553.7|554.3|554.1|554.1|553.7|2392
1656681630000|2022-07-01 13:20:30|553.9|553.6|554.1|553.7|554.1|553.8|553.9|553.6|640
1656681640000|2022-07-01 13:20:40|554|553.6|553.9|553.6|554|553.6|553.9|553.6|0
1656681660000|2022-07-01 13:21:00|554|553.7|554|553.6|554|553.9|553.9|553.6|2818
1656681670000|2022-07-01 13:21:10|554.1|553.7|554.3|554|554.4|554.1|554|553.7|4357
1656681690000|2022-07-01 13:21:30|554.2|553.9|554.2|553.9|554.2|553.9|554.2|553.9|0
1656681730000|2022-07-01 13:22:10|554.1|553.8|553.8|553.6|554.1|553.8|553.8|553.6|20674
1656681740000|2022-07-01 13:22:20|553.7|553.5|553.5|553.1|553.7|553.5|553.4|553|544
1656681750000|2022-07-01 13:22:30|553.4|553.5|553.6|553.1|553.6|553.5|553.4|553.1|4000
1656681760000|2022-07-01 13:22:40||553.2||553.3||553.3||553.2|0
1656681770000|2022-07-01 13:22:50|553.5|553.2|553.5|553.1|553.5|553.2|553.5|553|0
1656681780000|2022-07-01 13:23:00|553.4|553|553.4|553|553.4|553|553.4|553|137
1656681790000|2022-07-01 13:23:10|553.5|553.1|553.5|553.2|553.5|553.2|553.5|553.1|558
1656681800000|2022-07-01 13:23:20|553.6|553.3|553.9|553.5|554|553.7|553.6|553.3|3731
1656681810000|2022-07-01 13:23:30|553.8|553.6|554.2|553.8|554.2|553.9|553.8|553.6|927
1656681830000|2022-07-01 13:23:50|554.1|553.7|554|553.7|554.1|553.8|554|553.6|0
1656681840000|2022-07-01 13:24:00||553.6||553.5||553.6||553.5|0
1656681850000|2022-07-01 13:24:10||553.7||553.7||553.7||553.7|0
1656681860000|2022-07-01 13:24:20|554.1|553.8|554.2|553.9|554.2|553.9|554.1|553.8|1103
1656681870000|2022-07-01 13:24:30|554|553.8|554|553.7|554|553.8|554|553.7|140
1656681880000|2022-07-01 13:24:40||553.8||553.8||553.8||553.8|0
1656681890000|2022-07-01 13:24:50|553.9||554||554||553.9||111
1656681900000|2022-07-01 13:25:00|553.9|553.7|554|553.7|554|553.7|553.8|553.7|8510
1656681910000|2022-07-01 13:25:10|554.1|553.8|554.1|553.8|554.1|553.8|554.1|553.8|1000
1656681920000|2022-07-01 13:25:20|554||554||554||554||0
1656681940000|2022-07-01 13:25:40|554.1|553.9|554.2|554|554.2|554|554.1|553.9|2629
1656681970000|2022-07-01 13:26:10|554.3|554.1|554.3|554.1|554.3|554.1|554.3|554.1|442
1656682000000|2022-07-01 13:26:40|554.2|554|554.1|554|554.2|554|554.1|554|4507
1656682020000|2022-07-01 13:27:00|554.3|554.1|554.2|554|554.3|554.1|554.2|554|2086
1656682050000|2022-07-01 13:27:30|554.1||554.1||554.2||554.1||1376
1656682080000|2022-07-01 13:28:00|554|553.9|553.8|553.5|554|553.9|553.7|553.5|22691
1656682100000|2022-07-01 13:28:20|||||||||41
1656682110000|2022-07-01 13:28:30|553.9|553.6|554.1|553.7|554.1|553.7|553.9|553.6|1189
1656682120000|2022-07-01 13:28:40|554|553.6|554|553.6|554|553.6|554|553.5|0
1656682150000|2022-07-01 13:29:10|553.9|553.5|553.4|553|553.9|553.5|553.2|553|1105
1656682160000|2022-07-01 13:29:20|553.3|553.1|553.4|553|553.4|553.1|553.3|553|559
1656682180000|2022-07-01 13:29:40|553.3|552.9|553|552.6|553.3|552.9|553|552.6|851
1656682190000|2022-07-01 13:29:50|552.8|552.5|553|552.6|553|552.6|552.8|552.5|799
1656682200000|2022-07-01 13:30:00|553.1|552.5|553.4|552.9|553.4|553|553.1|552.5|348
1656682210000|2022-07-01 13:30:10|553.3|553|553.2|553|553.5|553.3|553.2|552.9|5443
1656682220000|2022-07-01 13:30:20|553.1|553.1|553|552.8|553.1|553.1|552.9|552.8|2769
1656682240000|2022-07-01 13:30:40|552.9|552.7|552.9|552.5|552.9|552.7|552.9|552.4|0
1656682260000|2022-07-01 13:31:00|552.8|552.6|552.8|552.4|552.8|552.6|552.7|552.4|0
1656682270000|2022-07-01 13:31:10|552.7|552.5|553|552.6|553|552.9|552.7|552.5|8381
1656682280000|2022-07-01 13:31:20|552.9|552.7|553.5|553.3|553.6|553.4|552.9|552.7|6735
1656682290000|2022-07-01 13:31:30|553.6|553.2|554|553.6|554.1|553.7|553.4|553.1|4397
1656682300000|2022-07-01 13:31:40|553.9|553.5|553.8|553.3|553.9|553.5|553.4|553.2|2161
1656682320000|2022-07-01 13:32:00|553.7|553.2|553.5|553.2|553.7|553.2|553.5|553.2|0
1656682330000|2022-07-01 13:32:10|553.4||553.4||553.4||553.4||0
1656682370000|2022-07-01 13:32:50|553.5|553.3|553.9|553.5|553.9|553.5|553.4|553.2|5630
1656682380000|2022-07-01 13:33:00|553.7|553.6|553.7|553.5|554.2|553.9|553.7|553.5|2143
1656682390000|2022-07-01 13:33:10|553.6||553.7||553.7||553.6||0
1656682410000|2022-07-01 13:33:30|553.9|553.6|554.2|553.9|554.2|554|553.9|553.6|1324
1656682420000|2022-07-01 13:33:40|554.3|554|554.1|553.8|554.3|554|554.1|553.7|5895
1656682430000|2022-07-01 13:33:50|554|553.7|553.9|553.7|554.1|554|553.9|553.6|2000
1656682440000|2022-07-01 13:34:00|553.8|553.6|553.7|553.2|553.8|553.6|553.7|553.2|413
1656682450000|2022-07-01 13:34:10|553.6|553.3|553.4|553.2|553.6|553.3|553.4|553.2|0
1656682470000|2022-07-01 13:34:30|553.3||553.3||553.3||553.3||0
1656682490000|2022-07-01 13:34:50|553.4|553.3|553.4|553.2|553.4|553.3|553.4|553.2|710
1656682500000|2022-07-01 13:35:00|553.3|553.1|553.2|553|553.3|553.1|553.2|553|1437
1656682510000|2022-07-01 13:35:10|553.1|552.8|552.7|552.3|553.1|552.8|552.7|552.3|2159
1656682520000|2022-07-01 13:35:20|552.6||552.6||552.6||552.6||0
1656682540000|2022-07-01 13:35:40|552.5|552|552.1|552|552.5|552|552.1|551.6|4202
1656682550000|2022-07-01 13:35:50|552.3|551.9|552.3|551.9|552.3|551.9|552.3|551.7|800
1656682560000|2022-07-01 13:36:00|552.1|551.7|552.1|551.6|552.5|551.8|552.1|551.5|5243
1656682570000|2022-07-01 13:36:10||551.7||551.6||551.7||551.6|200
1656682580000|2022-07-01 13:36:20||551.7||551.7||551.7||551.7|0
1656682590000|2022-07-01 13:36:30|551.5|551.4|551.8|551.7|551.8|551.7|551.1|550.5|111378
1656682600000|2022-07-01 13:36:40|551.9|551.6|552.1|551.7|552.1|551.9|551.8|551.6|9359
1656682610000|2022-07-01 13:36:50|551.9|551.6|552.1|551.8|552.1|551.9|551.9|551.6|158
1656682620000|2022-07-01 13:37:00|552.2|551.9|553.2|552.8|554|553.3|552.2|551.9|5497
1656682650000|2022-07-01 13:37:30|553.1|552.7|552.7|552.3|553.1|552.7|552.7|552.3|1258
1656682660000|2022-07-01 13:37:40|552.6||552.6||552.6||552.6||0
1656682670000|2022-07-01 13:37:50|552.5|552.2|552.6|552.2|552.6|552.2|552.4|552.2|1311
1656682680000|2022-07-01 13:38:00|552.7|552.3|552.9|552.5|553.1|552.8|552.7|552.3|3311
1656682690000|2022-07-01 13:38:10|552.8|552.4|552.4|552|552.8|552.4|552.2|551.9|603
1656682700000|2022-07-01 13:38:20|552.5|552.1|552.7|552.3|553|552.6|552.5|552.1|299
1656682710000|2022-07-01 13:38:30|552.6|552.2|552.6|552.1|552.6|552.2|552.6|552.1|0
1656682720000|2022-07-01 13:38:40||552.2||552.1||552.2||552.1|0
1656682750000|2022-07-01 13:39:10|||||||||37
1656682770000|2022-07-01 13:39:30|552.7|552.2|552.9|552.4|553.2|552.8|552.7|552.2|3860
1656682780000|2022-07-01 13:39:40|552.7|552.3|552.7|552.1|552.7|552.3|552.7|552.1|0
1656682800000|2022-07-01 13:40:00||552.2||552.2||552.2||552.2|0
1656682810000|2022-07-01 13:40:10||552.3||552.4||552.4||552.3|0
1656682820000|2022-07-01 13:40:20|552.9|552.5|553|552.7|553|552.9|552.9|552.5|1638
1656682850000|2022-07-01 13:40:50|552.9|552.8|553.1|552.8|553.3|553.1|552.9|552.7|6589
1656682860000|2022-07-01 13:41:00|553.2|552.9|553.3|552.9|553.3|552.9|553.2|552.9|0
1656682870000|2022-07-01 13:41:10|553.1|552.8|553.1|552.8|553.1|552.8|553.1|552.8|0
1656682880000|2022-07-01 13:41:20|553.3|552.9|553.3|553|553.3|553|553.3|552.9|827
1656682890000|2022-07-01 13:41:30|553.5|553.1|554|553.7|554.4|553.7|553.5|553.1|2876
1656682900000|2022-07-01 13:41:40|553.9|553.9|554.1|553.9|554.1|554|553.9|553.9|187
1656682910000|2022-07-01 13:41:50|554|553.7|554|553.6|554|553.7|553.7|553.6|10054
1656682920000|2022-07-01 13:42:00|553.8|553.7|554.2|553.8|554.3|554|553.8|553.7|2177
1656682930000|2022-07-01 13:42:10|554.3|553.9|554.6|554.2|554.8|554.3|554.3|553.9|1241
1656682940000|2022-07-01 13:42:20||554.1||554.2||554.2||554.1|0
1656682950000|2022-07-01 13:42:30|554.5|554.3|554|553.8|554.6|554.3|554|553.8|1405
1656682960000|2022-07-01 13:42:40|554.3|553.9|553.7|553.3|554.3|554|553.6|553.2|1644
1656682970000|2022-07-01 13:42:50|553.6|553.4|553.6|553.1|553.6|553.4|553.6|553.1|0
1656682990000|2022-07-01 13:43:10|553.5|553.2|553.5|553.1|553.5|553.2|553.5|553.1|0
1656683010000|2022-07-01 13:43:30|553.4|553.2|553.3|552.8|553.4|553.2|553.3|552.8|3
1656683050000|2022-07-01 13:44:10|553.4|552.9|553.7|553.3|553.7|553.3|553.3|552.9|2796
1656683060000|2022-07-01 13:44:20|553.9|553.1|553.4|553.1|553.9|553.1|553.4|553.1|426
1656683080000|2022-07-01 13:44:40|553.3|553|553.2|552.8|553.4|553.1|553.2|552.8|3633
1656683090000|2022-07-01 13:44:50|553.1|552.7|552.8|552.6|553.1|552.7|552.8|552.5|904
1656683100000|2022-07-01 13:45:00|||||||||100
1656683120000|2022-07-01 13:45:20|552.9|552.8|553.2|552.8|553.2|552.8|552.9|552.6|3454
1656683130000|2022-07-01 13:45:30|553|552.9|553.8|553.5|553.9|553.6|553|552.9|1942
1656683140000|2022-07-01 13:45:40||553.3||553.6||553.6||553.2|44
1656683150000|2022-07-01 13:45:50|||||||||108
1656683160000|2022-07-01 13:46:00|553.9|553.7|554.6|554.1|554.6|554.1|553.9|553.7|2334
1656683170000|2022-07-01 13:46:10|554.5|554.2|555.4|554.9|556|555.1|554.5|554.2|5603
1656683180000|2022-07-01 13:46:20|555.3|554.8|555.4|554.9|555.4|554.9|555.3|554.8|143
1656683190000|2022-07-01 13:46:30|555.3|554.8|555.3|554.8|555.3|554.8|555.3|554.8|0
1656683200000|2022-07-01 13:46:40|555.1||555||555.1||555||79
1656683220000|2022-07-01 13:47:00|555.1|554.9|555.5|555.3|555.5|555.4|555.1|554.9|2422
1656683230000|2022-07-01 13:47:10|||||||||115
1656683240000|2022-07-01 13:47:20|555.7|555.4|555.7|555.2|556.4|555.9|555.7|555.2|16390
1656683250000|2022-07-01 13:47:30|555.5|555.3|555.6|555.3|556.1|555.4|555.5|555.3|456
1656683260000|2022-07-01 13:47:40|555.5|555.5|555.4|555|556|555.5|555.2|555|6434
1656683280000|2022-07-01 13:48:00||555.2||555.2||555.2||555.2|0
1656683290000|2022-07-01 13:48:10|555.5|555.3|556.8|556.5|557.2|556.6|555.5|555.3|6141
1656683300000|2022-07-01 13:48:20|556.7|556.4|556.6|556.3|556.7|556.4|556.6|556.2|523
1656683320000|2022-07-01 13:48:40|556.5|556.1|556.9|556.4|556.9|556.4|556.4|556.1|1066
1656683330000|2022-07-01 13:48:50|556.6|556.3|556.2|556|556.6|556.4|556.2|556|3680
1656683340000|2022-07-01 13:49:00|556.3|556.1|556.5|556|556.6|556.2|556.3|555.9|0
1656683350000|2022-07-01 13:49:10|556.4|556.1|557.6|556.8|557.6|556.8|556.4|556.1|1421
1656683360000|2022-07-01 13:49:20|557.5|556.7|557.1|556.7|557.5|556.7|557.1|556.7|0
1656683370000|2022-07-01 13:49:30|557|556.6|556.8|556.5|557.1|556.7|556.8|556.4|651
1656683380000|2022-07-01 13:49:40|556.9|556.6|556.9|556.6|556.9|556.6|556.9|556.6|930
1656683390000|2022-07-01 13:49:50|556.8|556.7|556.8|556.5|556.9|556.7|556.8|556.4|496
1656683400000|2022-07-01 13:50:00|557|556.6|557|556.7|557.5|556.9|556.9|556.5|2172
1656683410000|2022-07-01 13:50:10|557.1|556.8|557|556.7|557.2|556.8|557|556.7|1000
1656683420000|2022-07-01 13:50:20|556.9||556.8||556.9||556.8||0
1656683430000|2022-07-01 13:50:30|556.9|556.8|557.7|557|557.8|557|556.9|556.8|1350
1656683450000|2022-07-01 13:50:50|557.6|556.9|557.1|556.7|557.6|556.9|556.9|556.7|8728
1656683460000|2022-07-01 13:51:00|557.2|556.8|558|557.6|558.1|557.7|557.2|556.8|1145
1656683470000|2022-07-01 13:51:10|557.9|557.4|557.4|557.2|557.9|557.4|557.4|556.9|1911
1656683480000|2022-07-01 13:51:20|557.8|557.3|557.8|557.3|557.8|557.4|557.8|557.3|70
1656683490000|2022-07-01 13:51:30|557.3|557.2|557.6|557.3|557.8|557.3|557.3|557.2|2500
1656683500000|2022-07-01 13:51:40|557.8|557.4|558.1|557.7|558.1|557.7|557.8|557.4|1132
1656683510000|2022-07-01 13:51:50|558.2|557.8|558.7|558.2|559.1|558.7|558.2|557.8|10142
1656683520000|2022-07-01 13:52:00|558.6|558.3|558.8|558.4|558.8|558.5|558.5|558.1|3451
1656683550000|2022-07-01 13:52:30|558.7|558.5|558.7|558.5|558.7|558.5|558.7|558.4|14
1656683560000|2022-07-01 13:52:40|558.8|558.6|559.1|558.6|559.5|558.8|558.8|558.6|1173
1656683570000|2022-07-01 13:52:50||558.7||558.6||558.7||558.6|0
1656683580000|2022-07-01 13:53:00|559|558.5|559|558.6|559.1|558.7|559|558.4|0
1656683590000|2022-07-01 13:53:10|559.1|558.5|558.8|558.5|559.3|559|558.8|558.5|10486
1656683600000|2022-07-01 13:53:20|558.9|558.6|559|558.6|559.1|558.7|558.9|558.6|897
1656683610000|2022-07-01 13:53:30|558.9||558.9||558.9||558.9||0
1656683620000|2022-07-01 13:53:40|558.8|558.5|558.8|558.5|558.9|558.6|558.7|558.5|1815
1656683630000|2022-07-01 13:53:50|558.7|558.6|558.9|558.6|558.9|558.6|558.7|558.6|864
1656683640000|2022-07-01 13:54:00|559|558.7|559.5|559.1|559.6|559.2|559|558.7|10493
1656683650000|2022-07-01 13:54:10|559.4|559|559|558.7|559.4|559|558.9|558.7|5290
1656683670000|2022-07-01 13:54:30|558.9|558.6|558.9|558.4|558.9|558.6|558.7|558.4|923
1656683680000|2022-07-01 13:54:40|558.8|558.5|558.7|558.4|559|558.5|558.6|558.4|4000
1656683690000|2022-07-01 13:54:50|558.8|558.5|558.8|558.3|558.9|558.5|558.5|558.1|4729
1656683700000|2022-07-01 13:55:00|558.7|558.4|558.8|558.4|558.8|558.4|558.7|558.4|0
1656683710000|2022-07-01 13:55:10|558.9|558.5|559.4|558.9|559.5|558.9|558.8|558.5|6864
1656683720000|2022-07-01 13:55:20|559.5|559.1|559.9|559.5|561|559.9|559.5|559.1|1385
1656683730000|2022-07-01 13:55:30||559.4||559.3||559.4||559.2|0
1656683740000|2022-07-01 13:55:40||559.4||559.3||559.4||559.3|230
1656683750000|2022-07-01 13:55:50||559.4||559.4||559.4||559.4|0
1656683760000|2022-07-01 13:56:00|559.8|559.3|559.4|559.1|559.8|559.3|559.4|559.1|565
1656683770000|2022-07-01 13:56:10||559.2||559.2||559.2||559.2|0
1656683790000|2022-07-01 13:56:30|559.5|559.3|559.9|559.4|560.2|559.8|559.5|559.3|4310
1656683800000|2022-07-01 13:56:40|560|559.5|559.9|559.4|560|559.5|559.9|559.4|0
1656683810000|2022-07-01 13:56:50|559.8|559.5|559.9|559.5|559.9|559.5|559.8|559.5|0
1656683820000|2022-07-01 13:57:00|560|559.6|560.4|560|560.5|560.1|559.8|559.6|2722
1656683830000|2022-07-01 13:57:10|560.3|559.9|560.8|560.4|561|560.5|560.3|559.9|0
1656683840000|2022-07-01 13:57:20|560.9|560.3|561|560.3|561|560.3|560.8|560.3|0
1656683850000|2022-07-01 13:57:30|560.8|560.2|560.6|560.2|560.8|560.2|560.6|560.2|839
1656683860000|2022-07-01 13:57:40|560.5|560.1|560|559.5|560.5|560.1|559.9|559.5|3395
1656683870000|2022-07-01 13:57:50|559.9|559.6|560|559.6|560|559.6|559.9|559.6|0
1656683880000|2022-07-01 13:58:00|560.1|559.7|560.2|559.8|560.2|559.9|560.1|559.7|1082
1656683890000|2022-07-01 13:58:10||559.7||559.7||559.7||559.7|0
1656683900000|2022-07-01 13:58:20|560.1||560.1||560.1||560.1||0
1656683910000|2022-07-01 13:58:30|560|559.6|559.8|559.4|560|559.6|559.7|559.4|1487
1656683940000|2022-07-01 13:59:00|559.7|559.3|559.4|558.8|559.7|559.3|559.4|558.8|3079
1656683950000|2022-07-01 13:59:10|559.5|558.9|559.4|559|559.5|559|559.4|558.9|0
1656683960000|2022-07-01 13:59:20|559.5|559.1|559.5|559.1|559.5|559.1|559.5|559.1|321
1656683970000|2022-07-01 13:59:30|559.4|559.2|559.5|559.2|559.5|559.2|559.4|559.2|310
1656683980000|2022-07-01 13:59:40|559.4||559.4||559.4||559.4||100
1656683990000|2022-07-01 13:59:50|559.5|559.3|560.4|559.8|560.4|559.8|559.5|559.3|3129
1656684000000|2022-07-01 14:00:00|560.5|559.9|561.3|560.7|561.7|560.8|560.5|559.9|0
1656684010000|2022-07-01 14:00:10|561.2|560.5|560.9|560.3|561.2|560.5|560.9|560.3|1116
1656684020000|2022-07-01 14:00:20|560.8|559.9|561|559.9|561.2|560.4|560.4|559.8|7440
1656684030000|2022-07-01 14:00:30|560.9|559.8|560.4|559.5|560.9|559.9|560.4|559.5|2740
1656684060000|2022-07-01 14:01:00||559.6||559.6||559.6||559.6|0
1656684070000|2022-07-01 14:01:10|560.3||560.3||560.3||560.3||0
1656684090000|2022-07-01 14:01:30|560.2|559.5|559.5|558.7|560.2|559.5|559.5|558.7|1786
1656684100000|2022-07-01 14:01:40||558.6||558.7||558.7||558.5|0
1656684110000|2022-07-01 14:01:50|559.6|559.1|559.7|559.1|559.7|559.3|559.5|559.1|4654
1656684120000|2022-07-01 14:02:00|559.9|559.2|559.8|559.3|560|559.5|559.7|559.2|950
1656684130000|2022-07-01 14:02:10|559.7|559.1|558.9|558.4|559.7|559.1|558.7|558.4|23442
1656684140000|2022-07-01 14:02:20|558.8|558.3|559.5|558.9|559.5|558.9|558.7|558.2|1776
1656684150000|2022-07-01 14:02:30|559.3|558.8|559.1|558.6|559.3|558.8|559.1|558.6|0
1656684160000|2022-07-01 14:02:40|559|558.7|559|558.4|559|558.7|558.6|558.2|5031
1656684170000|2022-07-01 14:02:50|558.8|558.5|559|558.7|559|558.7|558.8|558.5|774
1656684180000|2022-07-01 14:03:00||558.6||558.6||558.7||558.6|0
1656684190000|2022-07-01 14:03:10|559.1|558.7|559.3|558.9|559.5|558.9|559.1|558.7|1931
1656684200000|2022-07-01 14:03:20|559.2|558.8|558.9|558.8|559.2|558.9|558.9|558.5|457
1656684220000|2022-07-01 14:03:40|558.8|558.5|558.3|557.8|558.8|558.5|558.3|557.7|0
1656684230000|2022-07-01 14:03:50|558.2|557.6|558.1|557.7|558.2|557.7|558.1|557.6|0
1656684240000|2022-07-01 14:04:00|558|557.6|557.7|557.2|558|557.6|557.7|556.9|0
1656684250000|2022-07-01 14:04:10|557.6|557|557.3|557|557.6|557|557.3|557|500
1656684260000|2022-07-01 14:04:20|557.4|557.1|557.4|557.1|557.4|557.1|557.2|557|3327
1656684270000|2022-07-01 14:04:30|557.3|557|557.2|557|557.3|557|557.2|557|0
1656684280000|2022-07-01 14:04:40|557.3|557.1|557.7|557.2|557.7|557.2|557.3|557|3418
1656684290000|2022-07-01 14:04:50|557.6|557.6|557.5|557.1|557.6|557.6|557.4|557|815
1656684300000|2022-07-01 14:05:00|557.4|557.2|557.6|557.2|557.7|557.3|557.4|557|714
1656684310000|2022-07-01 14:05:10|557.7|557.3|557.8|557.5|557.8|557.5|557.6|557.3|1500
1656684320000|2022-07-01 14:05:20|557.7||557.7||557.7||557.7||0
1656684330000|2022-07-01 14:05:30|557.6|557.6|557.8|557.6|557.8|557.7|557.6|557.6|1908
1656684340000|2022-07-01 14:05:40|557.7|557.5|557|556.6|557.8|557.5|557|556.5|1391
1656684350000|2022-07-01 14:05:50|556.9|556.5|557|556.5|557|556.5|556.9|556.4|0
1656684360000|2022-07-01 14:06:00|556.9|556.4|556.9|556.3|556.9|556.4|556.9|556.3|0
1656684370000|2022-07-01 14:06:10|556.8|556.4|556.2|555.6|556.8|556.4|556.2|555.6|1584
1656684380000|2022-07-01 14:06:20|556.1||556.1||556.1||556.1||0
1656684400000|2022-07-01 14:06:40||555.7||555.7||555.7||555.7|0
1656684410000|2022-07-01 14:06:50|556.2|555.8|556.2|555.9|556.2|555.9|556.2|555.8|643
1656684420000|2022-07-01 14:07:00|556.3|556|556.3|556.1|556.3|556.1|556|555.9|13337
1656684430000|2022-07-01 14:07:10|556.4|556.2|557.1|556.7|557.1|556.7|556.4|556.1|2272
1656684440000|2022-07-01 14:07:20|557.2||557.3||557.3||557.2||0
1656684450000|2022-07-01 14:07:30|557.4|556.8|557.3|556.9|557.4|557.1|556.9|556.6|245
1656684460000|2022-07-01 14:07:40||556.8||556.8||556.8||556.7|0
1656684470000|2022-07-01 14:07:50|557.5|556.9|558.1|557.4|558.1|557.4|557.5|556.9|791
1656684480000|2022-07-01 14:08:00|557.5|557.5|557.8|557.3|558.1|557.5|557.5|557.3|141
1656684490000|2022-07-01 14:08:10||557.2||557.2||557.3||557.2|500
1656684500000|2022-07-01 14:08:20|557.7|557.1|557.5|556.7|557.7|557.1|557.5|556.7|0
1656684520000|2022-07-01 14:08:40|557.6|557.1|557.5|557.2|557.6|557.3|557.5|557.1|1000
1656684530000|2022-07-01 14:08:50||557.1||557.1||557.1||557.1|0
1656684540000|2022-07-01 14:09:00|557.4|557|557.1|556.7|557.4|557|557|556.7|24398
1656684550000|2022-07-01 14:09:10|557|556.8|557|556.8|557.3|556.9|557|556.7|2303
1656684560000|2022-07-01 14:09:20|557.1|556.9|557.2|556.9|557.3|556.9|557.1|556.9|0
1656684570000|2022-07-01 14:09:30|557.3|557|557.4|557|557.7|557.2|557.2|557|2500
1656684580000|2022-07-01 14:09:40|557.3|556.9|557.2|556.8|557.3|557|557|556.7|5343
1656684590000|2022-07-01 14:09:50|557.3|556.9|557.5|557.1|557.5|557.2|557.2|556.9|3215
1656684600000|2022-07-01 14:10:00|557.4|557|557.2|556.8|557.5|557|557.2|556.8|506
1656684620000|2022-07-01 14:10:20|557.5|556.9|557.4|557|557.5|557.1|557.4|556.9|1503
1656684630000|2022-07-01 14:10:30|557.3|556.9|556.4|556|557.3|556.9|556.4|556|6710
1656684640000|2022-07-01 14:10:40|556.5|556.1|556.4|556|556.7|556.4|556.4|556|1161
1656684650000|2022-07-01 14:10:50||555.9||555.9||556.3||555.9|0
1656684660000|2022-07-01 14:11:00|556.6|556|556.3|555.9|556.7|556.3|556.3|555.9|669
1656684670000|2022-07-01 14:11:10|556.2|555.7|555.9|555.3|556.2|555.7|555.9|555.3|1000
1656684680000|2022-07-01 14:11:20|555.8|555.2|555.8|555|555.8|555.4|555.8|555|0
1656684690000|2022-07-01 14:11:30|555.7|554.9|554.7|554.1|555.7|554.9|554.7|554.1|3211
1656684700000|2022-07-01 14:11:40|554.6|554|554.6|553.9|554.6|554|554.6|553.9|0
1656684710000|2022-07-01 14:11:50|554.5|553.7|554|553.5|554.5|553.7|554|553.1|0
1656684720000|2022-07-01 14:12:00|553.9|553.4|553.8|553.2|553.9|553.4|553.8|553.2|0
1656684730000|2022-07-01 14:12:10|553.7|553|553.8|553.4|553.9|553.5|553.5|553|1280
1656684740000|2022-07-01 14:12:20|553.7|553.3|553.7|553.3|553.8|553.3|553.7|553.3|0
1656684760000|2022-07-01 14:12:40|553.8|553.4|553.8|553.3|554|553.8|553.8|553.3|6407
1656684770000|2022-07-01 14:12:50|553.9|553.4|553.9|553.4|553.9|553.5|553.9|553.4|0
1656684780000|2022-07-01 14:13:00|553.8|553.3|553.8|553.4|553.8|553.4|553.7|553.3|0
1656684790000|2022-07-01 14:13:10|553.9||553.8||553.9||553.8||0
1656684800000|2022-07-01 14:13:20||553.3||553.3||553.3||553.3|0
1656684820000|2022-07-01 14:13:40|553.9|553.4|553.8|553.4|553.9|553.5|553.8|553.4|134
1656684840000|2022-07-01 14:14:00|553.9|553.5|553.9|553.6|554.1|553.9|553.9|553.5|2633
1656684850000|2022-07-01 14:14:10|553.8|553.7|554.8|554.3|554.8|554.3|553.8|553.7|2409
1656684860000|2022-07-01 14:14:20|554.9|554.2|554.1|553.5|554.9|554.4|554.1|553.5|2010
1656684870000|2022-07-01 14:14:30|554|553.6|554.1|553.7|554.1|554|554|553.5|2050
1656684880000|2022-07-01 14:14:40|554.4|553.8|554.4|553.9|554.5|554|554.4|553.8|122
1656684890000|2022-07-01 14:14:50|554.3|553.8|552.9|552.2|554.3|553.8|552.5|550.6|75598
1656684900000|2022-07-01 14:15:00|552.8|552.3|554.4|554|554.5|554.1|552.8|552.3|7576
1656684910000|2022-07-01 14:15:10|554.3|553.9|554.3|554.1|554.3|554.1|554|553.5|2244
1656684920000|2022-07-01 14:15:20|554.5|554.2|554.6|554.2|554.6|554.3|554.3|554|2767
1656684930000|2022-07-01 14:15:30|554.4|554.1|554.9|554.4|554.9|554.4|554.4|554.1|1360
1656684940000|2022-07-01 14:15:40|554.6|554.3|554.2|553.7|554.6|554.5|554.1|553.6|4315
1656684950000|2022-07-01 14:15:50|554.3|553.8|555|554.6|555|554.6|554.3|553.8|4912
1656684960000|2022-07-01 14:16:00||554.5||554.5||554.5||554.4|0
1656684970000|2022-07-01 14:16:10|554.9|554.4|554.9|554.6|554.9|554.6|554.6|554.4|232
1656684990000|2022-07-01 14:16:30|555.1|554.7|555.2|554.8|555.5|554.9|555.1|554.7|924
1656685000000|2022-07-01 14:16:40|555.3|554.9|555.3|554.8|555.3|555|555.3|554.8|500
1656685010000|2022-07-01 14:16:50|555.2|554.9|555.1|554.9|555.4|555.2|555.1|554.9|4000
1656685020000|2022-07-01 14:17:00|555|554.8|554.9|554.6|555|554.8|554.6|554.4|3790
1656685030000|2022-07-01 14:17:10|554.8|554.5|554.8|554.5|554.9|554.6|554.8|554.5|1500
1656685040000|2022-07-01 14:17:20|554.7|554.4|554.5|554.1|554.7|554.5|554.5|554.1|886
1656685050000|2022-07-01 14:17:30|554.4|554|554.2|553.8|554.4|554|554.2|553.8|658
1656685060000|2022-07-01 14:17:40|554.1|553.7|553.9|553.5|554.1|553.7|553.9|553.5|702
1656685080000|2022-07-01 14:18:00|553.8||553.8||553.8||553.8||0
1656685090000|2022-07-01 14:18:10|553.7|553.4|553.6|553.1|553.7|553.4|553.5|553|4101
1656685100000|2022-07-01 14:18:20|553.5|553|553.5|553|553.5|553|553.5|553|0
1656685110000|2022-07-01 14:18:30|553.4|553.1|553.1|552.6|553.5|553.2|553.1|552.6|1615
1656685120000|2022-07-01 14:18:40|553.2|552.7|553.5|553.1|553.5|553.2|553.2|552.7|1090
1656685130000|2022-07-01 14:18:50|553.6|553.2|554.3|553.7|554.3|553.7|553.5|553.2|2875
1656685140000|2022-07-01 14:19:00|554.2|553.8|554|553.6|554.2|553.9|554|553.5|357
1656685150000|2022-07-01 14:19:10|553.9|553.5|553.8|553.4|553.9|553.5|553.7|553.4|1790
1656685160000|2022-07-01 14:19:20|553.9|553.5|554.2|553.6|554.2|553.8|553.9|553.5|1003
1656685170000|2022-07-01 14:19:30|554|553.7|554.4|554|554.6|554.3|554|553.7|1175
1656685180000|2022-07-01 14:19:40|554.5|554.1|554.5|554|554.5|554.2|554.5|553.8|999
1656685190000|2022-07-01 14:19:50|554.6|554.1|554.6|554.1|555|554.7|554.2|553.8|12200
1656685200000|2022-07-01 14:20:00|554.4|554|555.2|554.9|555.2|554.9|554.4|554|1812
1656685210000|2022-07-01 14:20:10|555.1|554.8|555.2|554.9|555.2|555|555.1|554.7|1116
1656685220000|2022-07-01 14:20:20|555.5|555|555.4|555|555.7|555.1|555.3|554.8|3837
1656685230000|2022-07-01 14:20:30|555.6|555.1|554.8|554.4|555.6|555.1|554.8|554.4|3532
1656685250000|2022-07-01 14:20:50|554.7|554.2|555|554.4|555|554.5|554.5|554.1|2811
1656685260000|2022-07-01 14:21:00||554.2||554.2||554.2||554.2|0
1656685270000|2022-07-01 14:21:10|554.9|554.1|554.9|554.1|554.9|554.1|554.9|554.1|0
1656685280000|2022-07-01 14:21:20|554.6|553.9|554.6|553.9|554.6|553.9|554.6|553.9|0
1656685290000|2022-07-01 14:21:30||554.2||554.2||554.2||554.2|0
1656685320000|2022-07-01 14:22:00|554.7|554.3|554.7|554.6|554.7|554.6|554.7|554.3|0
1656685330000|2022-07-01 14:22:10|554.9|554.4|554.5|554.2|554.9|554.5|554.5|554.2|769
1656685340000|2022-07-01 14:22:20|554.7|554.3|554.7|554.3|554.7|554.5|554.6|554.3|478
1656685350000|2022-07-01 14:22:30|554.6|554.2|554.6|554.1|554.7|554.3|554.6|554.1|1460
1656685360000|2022-07-01 14:22:40|554.5|554.2|554.5|554.1|554.5|554.2|554.5|554.1|0
1656685370000|2022-07-01 14:22:50||554.2||554.1||554.2||554.1|501
1656685380000|2022-07-01 14:23:00|554.4|554|553.8|553.4|554.4|554|553.8|553.4|4548
1656685390000|2022-07-01 14:23:10|553.9|553.5|554|553.7|554.2|553.7|553.9|553.5|2215
1656685400000|2022-07-01 14:23:20|554.1|553.8|554|553.7|554.1|553.8|554|553.7|1206
1656685410000|2022-07-01 14:23:30|554.2|553.8|554.6|554|554.6|554.1|554.2|553.8|3001
1656685420000|2022-07-01 14:23:40|554.8|554.1|555.1|554.6|555.1|554.7|554.8|554.1|463
1656685430000|2022-07-01 14:23:50|||||||||141
1656685440000|2022-07-01 14:24:00|554.8|554.5|554.8|554.7|554.8|554.7|554.6|554.4|949
1656685450000|2022-07-01 14:24:10|555.1|554.4|554.8|554.6|555.1|554.6|554.6|554.4|771
1656685460000|2022-07-01 14:24:20|555.1|554.7|554.9|554.7|555.1|554.7|554.9|554.7|1457
1656685470000|2022-07-01 14:24:30|554.8||554.8||554.8||554.8||0
1656685480000|2022-07-01 14:24:40|554.7|554.4|554.3|553.9|554.7|554.4|554.2|553.8|13670
1656685500000|2022-07-01 14:25:00|554.2|553.8|553.9|553.4|554.2|553.9|553.9|553.4|1290
1656685510000|2022-07-01 14:25:10|553.8|553.3|554.1|553.7|554.1|553.7|553.7|553.2|821
1656685520000|2022-07-01 14:25:20|553.9||553.9||553.9||553.9||0
1656685530000|2022-07-01 14:25:30|554|553.8|554.1|553.9|554.1|553.9|554|553.8|1555
1656685540000|2022-07-01 14:25:40|554.3|554|554.2|554.1|554.3|554.1|554.2|554|1158
1656685550000|2022-07-01 14:25:50|554.3||554.2||554.3||554.2||0
1656685560000|2022-07-01 14:26:00|554.1|553.9|554.3|554|554.3|554|554.1|553.8|2473
1656685570000|2022-07-01 14:26:10|554.2|554.1|554.1|553.6|554.2|554.1|554.1|553.6|0
1656685580000|2022-07-01 14:26:20|554||554||554||554||0
1656685590000|2022-07-01 14:26:30||553.4||553.4||553.6||553.4|0
1656685600000|2022-07-01 14:26:40|553.9|553.1|553.7|553.3|553.9|553.4|553.7|553|0
1656685610000|2022-07-01 14:26:50|553.8|553.4|553.8|553.4|553.8|553.4|553.8|553.4|0
1656685620000|2022-07-01 14:27:00|553.7|553.3|553.7|553.3|553.7|553.4|553.6|553.3|0
1656685630000|2022-07-01 14:27:10|553.8||553.6||553.8||553.6||0
1656685680000|2022-07-01 14:28:00|553.7|553.4|553.7|553.5|553.9|553.6|553.6|553.4|3241
1656685690000|2022-07-01 14:28:10|553.9|553.6|553.9|553.7|553.9|553.7|553.9|553.6|50
1656685700000|2022-07-01 14:28:20|553.8|553.5|553.6|553.5|553.8|553.5|553.6|553.5|51
1656685710000|2022-07-01 14:28:30|553.7|553.6|553.6|553.5|553.9|553.6|553.5|553.2|829
1656685720000|2022-07-01 14:28:40|553.7|553.6|553.9|553.6|553.9|553.6|553.7|553.6|1072
1656685730000|2022-07-01 14:28:50|553.7|553.7|554.1|553.8|554.3|553.9|553.7|553.7|281
1656685740000|2022-07-01 14:29:00|||||||||100
1656685750000|2022-07-01 14:29:10|554||554||554||554||0
1656685760000|2022-07-01 14:29:20|553.9|553.7|553.8|553.5|553.9|553.7|553.8|553.5|4733
1656685770000|2022-07-01 14:29:30|554.3|553.6|554.1|553.8|554.3|553.8|554.1|553.6|2700
1656685780000|2022-07-01 14:29:40|554|553.7|553.9|553.5|554|553.7|553.9|553.5|0
1656685800000|2022-07-01 14:30:00|553.8|553.4|553.6|553.1|553.8|553.4|553.1|552.8|5399
1656685810000|2022-07-01 14:30:10|553.8|553.2|554.2|553.8|554.3|554.1|553.8|553.2|2876
1656685820000|2022-07-01 14:30:20||553.7||554||554||553.6|0
1656685830000|2022-07-01 14:30:30|554|553.8|553.8|553.3|554|553.8|553.8|553.3|855
1656685840000|2022-07-01 14:30:40||553.2||553.2||553.2||553.2|0
1656685850000|2022-07-01 14:30:50|553.7|553|553.6|553|553.7|553|553.6|553|0
1656685860000|2022-07-01 14:31:00||553.1||553.1||553.2||553|0
1656685880000|2022-07-01 14:31:20|553.5|553|553.1|552.9|553.5|553.1|552.9|552.8|2100
1656685890000|2022-07-01 14:31:30|552.9|552.8|553.1|552.8|553.1|552.8|552.9|552.7|2462
1656685900000|2022-07-01 14:31:40|553|552.7|553.1|552.7|553.1|552.7|553|552.7|560
1656685930000|2022-07-01 14:32:10|553|552.5|552.8|552.5|553|552.5|552.8|552.5|437
1656685940000|2022-07-01 14:32:20|552.7|552.4|552.8|552.6|552.8|552.6|552.6|552.3|2368
1656685950000|2022-07-01 14:32:30|552.9|552.5|552.9|552.6|552.9|552.7|552.9|552.5|549
1656685960000|2022-07-01 14:32:40|553|552.7|553.2|552.8|553.2|552.9|552.9|552.7|1875
1656685970000|2022-07-01 14:32:50|553|552.7|552.9|552.6|553|552.7|552.9|552.6|2120
1656685980000|2022-07-01 14:33:00|552.8|552.5|552.7|552.3|552.8|552.5|552.5|552.2|2050
1656685990000|2022-07-01 14:33:10|552.6||552.6||552.6||552.6||0
1656686010000|2022-07-01 14:33:30|552.7|552.4|552.5|552.2|552.8|552.6|552.5|552.2|1217
1656686020000|2022-07-01 14:33:40||552.3||552.3||552.3||552.3|0
1656686030000|2022-07-01 14:33:50||552.2||552.2||552.2||552.2|0
1656686050000|2022-07-01 14:34:10|552.4|552.3|552.7|552.3|552.7|552.5|552.3|552|6171
1656686060000|2022-07-01 14:34:20|552.9|552.4|553|552.5|553|552.5|552.9|552.4|1151
1656686070000|2022-07-01 14:34:30|552.9|552.4|552.7|552.3|552.9|552.4|552.7|552.3|0
1656686080000|2022-07-01 14:34:40|552.6|552.6|552.6|552.4|552.6|552.6|552.6|552.3|1
1656686100000|2022-07-01 14:35:00|552.7|552.5|552.9|552.6|552.9|552.6|552.7|552.5|617
1656686110000|2022-07-01 14:35:10|552.8|552.5|552.7|552.5|552.8|552.5|552.7|552.5|0
1656686120000|2022-07-01 14:35:20|552.6||552.6||552.6||552.6||0
1656686130000|2022-07-01 14:35:30|552.5|552.3|552.4|552.1|552.5|552.3|552.2|552|9757
1656686140000|2022-07-01 14:35:40|552.3|552|552.2|552|552.3|552|552.2|552|0
1656686160000|2022-07-01 14:36:00|552.1|551.8|552|551.8|552.1|551.8|552|551.8|200
1656686170000|2022-07-01 14:36:10|551.9|551.7|551.9|551.4|551.9|551.7|551.9|551.3|788
1656686180000|2022-07-01 14:36:20||551.5||551.5||551.5||551.5|0
1656686190000|2022-07-01 14:36:30|551.8|551.4|551.7|551.2|551.8|551.4|551.7|551.2|0
1656686200000|2022-07-01 14:36:40||551.1||551||551.1||551|0
1656686210000|2022-07-01 14:36:50|551.6|551.1|551.6|551|551.6|551.1|551.6|551|100
1656686220000|2022-07-01 14:37:00||550.9||551||551.1||550.9|0
1656686230000|2022-07-01 14:37:10|551.5|550.9|550.8|550.4|551.5|550.9|550.8|550.3|451
1656686240000|2022-07-01 14:37:20|550.9|550.5|550.8|550.4|551|550.8|550.8|550.4|2160
1656686250000|2022-07-01 14:37:30||550.5||550.3||550.5||550.3|600
1656686260000|2022-07-01 14:37:40||550.2||550.4||550.4||550.2|0
1656686270000|2022-07-01 14:37:50|550.7|550.3|550.6|550.3|550.7|550.3|550.6|550.3|195
1656686280000|2022-07-01 14:38:00|550.5|550.4|550.6|550.3|550.7|550.5|550.4|550.3|2088
1656686290000|2022-07-01 14:38:10||550.4||550.3||550.4||550.3|0
1656686300000|2022-07-01 14:38:20|550.7|550.4|550.8|550.4|550.8|550.5|550.7|550.4|1044
1656686310000|2022-07-01 14:38:30|550.7|550.3|550.7|550.3|550.7|550.3|550.7|550.3|0
1656686340000|2022-07-01 14:39:00|550.6|550.2|550.4|550.1|550.6|550.2|550.3|550|2636
1656686350000|2022-07-01 14:39:10|550.5|550.2|550.6|550.2|550.7|550.4|550.4|550.2|2314
1656686360000|2022-07-01 14:39:20|550.5|550.1|550.5|550.2|550.5|550.2|550.5|550.1|0
1656686370000|2022-07-01 14:39:30|550.6|550.3|550.5|550.4|550.6|550.4|550.5|550.3|481
1656686380000|2022-07-01 14:39:40|550.6|550.2|550.6|550.3|550.7|550.5|550.5|550.2|2774
1656686390000|2022-07-01 14:39:50|550.5|550.2|550.3|550|550.5|550.2|550.3|550|12518
1656686410000|2022-07-01 14:40:10|550.2||550.2||550.2||550.2||0
1656686420000|2022-07-01 14:40:20|550.3|550.1|550.4|550.2|550.5|550.4|550.2|550.1|3347
1656686430000|2022-07-01 14:40:30||550.1||550.1||550.1||550.1|0
1656686450000|2022-07-01 14:40:50|550.3|550.2|550.2|550|550.3|550.2|550.2|550|113
1656686470000|2022-07-01 14:41:10|550.1|550.1|550.6|550.2|550.6|550.3|550.1|550.1|7763
1656686500000|2022-07-01 14:41:40|550.4||550.4||550.4||550.4||0
1656686510000|2022-07-01 14:41:50|550.9|550.3|550.9|550.4|550.9|550.4|550.9|550.3|4000
1656686520000|2022-07-01 14:42:00|550.5|550.5|550.6|550.2|550.9|550.7|550.5|550.2|229
1656686530000|2022-07-01 14:42:10|550.7|550.3|551.3|550.7|551.3|550.8|550.7|550.3|2531
1656686540000|2022-07-01 14:42:20||550.8||550.8||550.8||550.8|0
1656686550000|2022-07-01 14:42:30|551.2|550.9|551.2|550.9|551.2|550.9|551.2|550.9|217
1656686560000|2022-07-01 14:42:40|551.1|550.8|551.1|550.7|551.1|550.8|551.1|550.7|0
1656686570000|2022-07-01 14:42:50|551|550.9|550.9|550.6|551|550.9|550.9|550.6|342
1656686580000|2022-07-01 14:43:00|550.8|550.5|550.7|550.4|550.8|550.7|550.7|550.4|139
1656686590000|2022-07-01 14:43:10||550.5||550.5||550.5||550.5|0
1656686610000|2022-07-01 14:43:30|550.8|550.7|550.7|550.5|550.8|550.7|550.7|550.5|5000
1656686620000|2022-07-01 14:43:40|550.6|550.4|550.5|550.4|550.6|550.4|550.5|550.4|0
1656686630000|2022-07-01 14:43:50|550.4|550.3|550.5|550.2|550.5|550.3|550.4|550.2|1587
1656686660000|2022-07-01 14:44:20||550.3||550.3||550.3||550.3|0
1656686670000|2022-07-01 14:44:30|550.6|550.4|550.5|550.3|550.6|550.4|550.5|550.3|1716
1656686680000|2022-07-01 14:44:40|550.6|550.4|550.7|550.4|550.7|550.4|550.6|550.4|1271
1656686690000|2022-07-01 14:44:50|550.6|550.3|550.5|550.3|550.6|550.4|550.4|550.3|425
1656686700000|2022-07-01 14:45:00|550.4|550.2|550.4|550.1|550.4|550.2|550.3|550.1|1801
1656686710000|2022-07-01 14:45:10|550.5||550.5||550.5||550.5||0
1656686720000|2022-07-01 14:45:20|550.6|550.2|550.5|550.2|550.6|550.5|550.5|550.2|993
1656686730000|2022-07-01 14:45:30|550.4||550.4||550.4||550.4||0
1656686780000|2022-07-01 14:46:20|550.3|550.1|550.3|550.1|550.4|550.1|550.3|550.1|279
1656686800000|2022-07-01 14:46:40|550.4|550.2|550.7|550.5|550.8|550.5|550.4|550.2|2360
1656686810000|2022-07-01 14:46:50|550.6||550.7||550.7||550.6||0
1656686820000|2022-07-01 14:47:00|550.6||550.6||550.6||550.6||0
1656686830000|2022-07-01 14:47:10|550.7|550.6|551.1|550.8|551.3|550.9|550.7|550.5|3967
1656686840000|2022-07-01 14:47:20|551||550.9||551||550.9||3718
1656686850000|2022-07-01 14:47:30|||||||||506
1656686870000|2022-07-01 14:47:50|||||||||369
1656686880000|2022-07-01 14:48:00|551.1|550.9|551.3|550.8|551.3|550.9|551|550.8|474
1656686890000|2022-07-01 14:48:10|551.9|550.9|551|550.8|551.9|551|551|550.8|9813
1656686910000|2022-07-01 14:48:30|550.9|550.9|550.9|550.8|550.9|550.9|550.9|550.8|770
1656686920000|2022-07-01 14:48:40|551||551||551||551||0
1656686930000|2022-07-01 14:48:50|550.9||550.9||551||550.9||1620
1656686940000|2022-07-01 14:49:00|550.8|550.6|550.8|550.5|551.1|551|550.8|550.5|7009
1656686950000|2022-07-01 14:49:10|550.7|550.4|550.4|550.1|550.7|550.4|550.4|550.1|1109
1656686960000|2022-07-01 14:49:20||550.2||550.1||550.2||550.1|500
1656686980000|2022-07-01 14:49:40|550.3||550.3||550.3||550.3||400
1656686990000|2022-07-01 14:49:50|550.4|550.2|550.9|550.5|550.9|550.5|550.4|550.2|5092
1656687000000|2022-07-01 14:50:00|550.8|550.4|550.8|550.4|550.8|550.4|550.7|550.4|174
1656687010000|2022-07-01 14:50:10|550.7|550.3|550.4|550.1|550.7|550.3|550.3|550.1|13162
1656687030000|2022-07-01 14:50:30|550.3|550.2|550.3|550.1|550.4|550.2|550.3|550.1|1416
1656687040000|2022-07-01 14:50:40||550.2||550.1||550.2||550.1|0
1656687050000|2022-07-01 14:50:50|550.2||550.3||550.3||550.2||0
1656687060000|2022-07-01 14:51:00|550.4||550.4||550.4||550.4||1436
1656687070000|2022-07-01 14:51:10|550.3||550.2||550.4||550.2||419
1656687110000|2022-07-01 14:51:50|550.4|550.2|550.4|550.2|550.5|550.3|550.4|550.2|2842
1656687120000|2022-07-01 14:52:00||550.1||550.1||550.1||550.1|0
1656687130000|2022-07-01 14:52:10|550.3||550.3||550.4||550.3||1500
1656687140000|2022-07-01 14:52:20|550.2|550|549.7|549.5|550.2|550|549.7|549.4|39787
1656687150000|2022-07-01 14:52:30|549.8|549.6|550.3|549.9|550.4|550.1|549.8|549.5|5340
1656687160000|2022-07-01 14:52:40|550.4|550|550.4|550.1|550.4|550.2|550.4|550|2106
1656687170000|2022-07-01 14:52:50|550.5|550.4|550.6|550.4|550.6|550.4|550.5|550.4|328
1656687180000|2022-07-01 14:53:00|550.7|550.5|551.1|550.8|551.2|550.9|550.7|550.5|1371
1656687190000|2022-07-01 14:53:10|551.3|550.9|551.5|551.1|551.5|551.1|551.3|550.9|24
1656687200000|2022-07-01 14:53:20|551.4|551|551.2|551.1|551.4|551.1|551.2|550.9|315
1656687210000|2022-07-01 14:53:30|552.1|552|551.4|551.2|552.1|552|551.4|551.2|29118
1656687220000|2022-07-01 14:53:40|551.9|551.3|551.9|551.4|551.9|551.5|551.6|551.3|7919
1656687230000|2022-07-01 14:53:50|551.8|551.3|551.5|551.1|551.8|551.3|551.4|551.1|4304
1656687240000|2022-07-01 14:54:00|551.4|551.2|551.2|550.9|551.4|551.2|551.2|550.9|286
1656687260000|2022-07-01 14:54:20|551|550.8|550.8|550.6|551|550.8|550.8|550.6|2649
1656687270000|2022-07-01 14:54:30|550.7|550.5|550.5|550.4|550.7|550.5|550.5|550.4|1971
1656687280000|2022-07-01 14:54:40|550.7|550.5|550.7|550.5|550.7|550.5|550.7|550.5|1600
1656687290000|2022-07-01 14:54:50||550.4||550.4||550.4||550.4|0
1656687320000|2022-07-01 14:55:20|550.1|550|549.6|549.4|550.6|550.1|549.6|549.4|17644
1656687330000|2022-07-01 14:55:30|549.7|549.5|549.6|549.5|549.7|549.5|549.6|549.4|2426
1656687340000|2022-07-01 14:55:40|549.5|549.4|549.7|549.4|549.7|549.6|549.4|549.1|23376
1656687350000|2022-07-01 14:55:50|549.8|549.5|549.7|549.4|549.8|549.5|549.6|549.3|4988
1656687360000|2022-07-01 14:56:00|549.8|549.5|550.3|550.1|550.5|550.1|549.7|549.5|5470
1656687370000|2022-07-01 14:56:10|550.2|550|550.9|550.5|550.9|550.5|550.2|549.9|3384
1656687380000|2022-07-01 14:56:20|550.8|550.4|550.6|550.3|550.8|550.5|550.5|550.3|1050
1656687390000|2022-07-01 14:56:30|550.7|550.4|550.7|550.4|550.8|550.4|550.7|550.4|0
1656687400000|2022-07-01 14:56:40|550.6|550.3|550.6|550.3|550.6|550.3|550.6|550.3|0
1656687410000|2022-07-01 14:56:50|550.7|550.4|551.3|550.8|551.3|550.9|550.7|550.4|7919
1656687420000|2022-07-01 14:57:00|551.5|550.9|551.8|551.3|551.8|551.3|551.5|550.9|619
1656687430000|2022-07-01 14:57:10|552.1|551.4|551.6|551.4|552.7|552.5|551.6|551.4|18078
1656687440000|2022-07-01 14:57:20|551.5|551.3|552.2|551.8|552.3|551.8|551.5|551|1974
1656687450000|2022-07-01 14:57:30|552.3|551.9|551.9|551.5|552.3|551.9|551.9|551.5|3606
1656687460000|2022-07-01 14:57:40||551.6||551.6||551.6||551.6|0
1656687470000|2022-07-01 14:57:50|552.1|551.7|552.2|551.8|552.2|551.8|552|551.7|1381
1656687480000|2022-07-01 14:58:00|552.1|552|552.4|552.2|552.4|552.2|552|551.8|5383
1656687500000|2022-07-01 14:58:20|552.3|552|552.2|552|552.3|552|552.2|552|1617
1656687530000|2022-07-01 14:58:50|552.1|551.8|551.9|551.6|552.1|551.8|551.9|551.6|1354
1656687540000|2022-07-01 14:59:00|551.8|551.5|551.6|551.4|551.8|551.5|551.4|551.2|2944
1656687550000|2022-07-01 14:59:10|551.7||551.7||551.7||551.7||0
1656687560000|2022-07-01 14:59:20|551.5|551.7|551.6|551.2|551.8|551.7|551.5|551.2|8876
1656687570000|2022-07-01 14:59:30||551.1||551.1||551.1||551.1|0
1656687580000|2022-07-01 14:59:40|551.5|551.2|551.5|551.1|551.5|551.2|551.5|551.1|180
1656687590000|2022-07-01 14:59:50|551.4|551.2|551.4|551.1|551.4|551.2|551.4|551.1|87
1656687600000|2022-07-01 15:00:00|551.3|550.9|551.3|551.1|551.3|551.1|551.3|550.7|703
1656687610000|2022-07-01 15:00:10|551.2|550.9|551.2|550.7|551.2|550.9|551|550.6|1158
1656687620000|2022-07-01 15:00:20|551.1|550.8|551.1|550.7|551.1|550.9|550.9|550.6|511
1656687630000|2022-07-01 15:00:30||550.6||550.7||550.7||550.6|0
1656687640000|2022-07-01 15:00:40|551||551||551||551||0
1656687650000|2022-07-01 15:00:50|551.1|550.8|551.1|550.9|551.1|551|550.9|550.8|1309
1656687660000|2022-07-01 15:01:00|551.2|551|551.9|551.6|551.9|551.6|551.1|550.8|7417
1656687670000|2022-07-01 15:01:10|552.1|551.7|552.2|551.8|552.2|551.8|552.1|551.7|474
1656687680000|2022-07-01 15:01:20|552.3|551.9|551.9|551.6|552.5|552.1|551.9|551.6|893
1656687690000|2022-07-01 15:01:30|551.8|551.5|551.8|551.5|551.8|551.5|551.8|551.5|0
1656687710000|2022-07-01 15:01:50|551.7|551.4|551.6|551.2|551.7|551.4|551.6|551.2|0
1656687720000|2022-07-01 15:02:00|551.7|551.3|552.4|552|552.5|552|551.7|551.2|1921
1656687730000|2022-07-01 15:02:10||551.9||552||552||551.9|0
1656687740000|2022-07-01 15:02:20|552.3|552.1|552.1|551.8|552.3|552.1|552.1|551.8|50
1656687750000|2022-07-01 15:02:30||551.7||551.7||551.7||551.7|0
1656687760000|2022-07-01 15:02:40|552||552||552||552||0
1656687780000|2022-07-01 15:03:00|551.9|551.5|551.8|551.5|551.9|551.6|551.8|551.4|7125
1656687790000|2022-07-01 15:03:10|551.9|551.6|552|551.6|552.2|552|551.9|551.6|5061
1656687800000|2022-07-01 15:03:20|552.1|551.7|551.6|551.2|552.1|551.8|551.6|551.2|4000
1656687810000|2022-07-01 15:03:30|551.7|551.3|552|551.5|552|551.6|551.7|551.2|90
1656687820000|2022-07-01 15:03:40|551.9||551.9||551.9||551.9||0
1656687830000|2022-07-01 15:03:50|551.7|551.4|551.7|551.3|551.7|551.4|551.7|551.3|0
1656687840000|2022-07-01 15:04:00|551.6||551.6||551.6||551.6||0
1656687850000|2022-07-01 15:04:10|551.5|551.2|551.5|551.1|551.5|551.2|551.4|551.1|434
1656687860000|2022-07-01 15:04:20|551.6|551.2|551.5|551.2|551.8|551.6|551.5|551.1|8643
1656687870000|2022-07-01 15:04:30|551.6|551.3|551.9|551.5|551.9|551.5|551.6|551.3|1262
1656687880000|2022-07-01 15:04:40|552|551.6|552.2|552|552.2|552|552|551.6|0
1656687890000|2022-07-01 15:04:50|552.4|552.1|552.3|552|552.5|552.2|552.1|551.9|5989
1656687900000|2022-07-01 15:05:00||552.1||552.1||552.1||552.1|0
1656687920000|2022-07-01 15:05:20|552.4|552.2|552.6|552.2|552.7|552.3|552.4|552.2|301
1656687930000|2022-07-01 15:05:30||552.3||552.4||552.4||552.3|0
1656687940000|2022-07-01 15:05:40|552.7|552.5|552.7|552.4|552.7|552.5|552.5|552.4|1202
1656687950000|2022-07-01 15:05:50||552.5||552.5||552.5||552.5|0
1656687960000|2022-07-01 15:06:00|552.8|552.4|553.3|552.9|553.3|552.9|552.8|552.4|954
1656687970000|2022-07-01 15:06:10|553.4|553|553.4|552.9|553.9|553.5|553.3|552.9|4893
1656687980000|2022-07-01 15:06:20|553.5|553|553.4|553.1|553.5|553.1|553.4|553|0
1656687990000|2022-07-01 15:06:30|553.3|553|553.2|553|553.4|553.1|553.2|553|499
1656688000000|2022-07-01 15:06:40|553.8|552.9|553.7|553.3|553.8|553.7|553.5|552.9|20500
1656688010000|2022-07-01 15:06:50|553.8|553.4|553.6|553.4|553.8|553.4|553.6|553.4|1000
1656688020000|2022-07-01 15:07:00|553.5|553.3|553.8|553.5|553.8|553.6|553.5|553.3|2027
1656688030000|2022-07-01 15:07:10|553.7|553.4|553.4|553|553.7|553.5|553.4|553|9276
1656688040000|2022-07-01 15:07:20|553.5|553.4|553.5|553.1|553.6|553.4|553.5|553.1|2000
1656688050000|2022-07-01 15:07:30|553.4||553.4||553.4||553.4||0
1656688060000|2022-07-01 15:07:40||553.2||553.2||553.2||553.2|0
1656688080000|2022-07-01 15:08:00|553.5|553.3|553.8|553.4|553.8|553.4|553.4|553.2|1266
1656688090000|2022-07-01 15:08:10|554|553.5|554.4|553.8|554.5|553.9|553.8|553.5|626
1656688100000|2022-07-01 15:08:20|554.3|553.9|554.5|554|554.5|554|554.3|553.9|196
1656688110000|2022-07-01 15:08:30|554.4|554.3|555.3|554.8|555.3|554.9|554.4|554.3|187
1656688120000|2022-07-01 15:08:40||554.7||554.8||554.8||554.7|169
1656688140000|2022-07-01 15:09:00|555.2|554.7|554.9|554.6|555.2|554.8|554.9|554.5|825
1656688150000|2022-07-01 15:09:10|555|554.7|554.8|554.4|555.2|555|554.8|554.4|3101
1656688160000|2022-07-01 15:09:20|554.9|554.5|555.2|554.7|555.2|554.7|554.7|554.5|415
1656688170000|2022-07-01 15:09:30|555.1|554.6|555|554.6|555.1|554.6|555|554.6|0
1656688180000|2022-07-01 15:09:40||554.7||554.7||554.7||554.7|0
1656688190000|2022-07-01 15:09:50|555.3|554.9|555.1|554.9|555.4|555.2|555.1|554.9|2432
1656688200000|2022-07-01 15:10:00|555|554.7|555|554.6|555.1|554.7|555|554.6|0
1656688210000|2022-07-01 15:10:10|555.1|554.5|554.9|554.5|555.1|554.5|554.9|554.5|0
1656688220000|2022-07-01 15:10:20|554.8|554.4|555|554.7|555|554.7|554.8|554.4|0
1656688240000|2022-07-01 15:10:40||554.8||554.6||554.8||554.6|0
1656688250000|2022-07-01 15:10:50|554.9|554.7|554.8|554.6|554.9|554.7|554.8|554.6|0
1656688280000|2022-07-01 15:11:20|554.9|554.8|554.9|554.6|555.3|554.9|554.9|554.6|15643
1656688290000|2022-07-01 15:11:30|554.8||554.8||554.8||554.8||0
1656688300000|2022-07-01 15:11:40|554.9|554.7|554.9|554.6|554.9|554.7|554.9|554.6|2003
1656688310000|2022-07-01 15:11:50|554.8|554.7|554.9|554.7|554.9|554.7|554.8|554.6|154
1656688320000|2022-07-01 15:12:00|555.1|554.6|555.1|554.7|555.1|554.7|555.1|554.6|2000
1656688330000|2022-07-01 15:12:10|555.2||555||555.2||555||0
1656688340000|2022-07-01 15:12:20|555.1|554.8|555.4|555.2|555.4|555.2|555.1|554.8|159
1656688350000|2022-07-01 15:12:30|||||||||100
1656688360000|2022-07-01 15:12:40|555.3|555.1|555.4|555.2|555.4|555.2|555.2|555|1782
1656688370000|2022-07-01 15:12:50|555.3|555.1|555.3|554.9|555.3|555.1|555.3|554.9|1739
1656688380000|2022-07-01 15:13:00|555.4|555|555.3|555|555.4|555.1|555.3|555|0
1656688390000|2022-07-01 15:13:10|555.2|554.9|555.1|554.9|555.2|554.9|555.1|554.9|226
1656688400000|2022-07-01 15:13:20|555.2|554.8|555.2|554.7|555.2|554.8|555.2|554.7|0
1656688410000|2022-07-01 15:13:30|555.4|554.8|555.4|555|555.4|555|555.4|554.8|755
1656688430000|2022-07-01 15:13:50|555.3|554.9|555.3|554.9|555.4|554.9|555.3|554.9|0
1656688450000|2022-07-01 15:14:10|555.4|555|555.5|555.2|555.5|555.3|555.4|555|263
1656688460000|2022-07-01 15:14:20|555.7|555.3|555.6|555.2|555.7|555.3|555.6|555.2|1518
1656688470000|2022-07-01 15:14:30|555.5|555.1|555.4|555.1|555.5|555.1|555.4|555.1|0
1656688480000|2022-07-01 15:14:40||555.2||555.2||555.2||555.2|0
1656688490000|2022-07-01 15:14:50|555.5||555.3||555.5||555.3||3922
1656688500000|2022-07-01 15:15:00|555.5|555.2|555.6|555.2|555.6|555.3|555.4|555.1|76
1656688510000|2022-07-01 15:15:10|555.7|555.3|555.7|555.1|555.7|555.3|555.4|555.1|917
1656688520000|2022-07-01 15:15:20|555.8|555.3|555.6|555.1|555.8|555.3|555.6|555.1|0
1656688530000|2022-07-01 15:15:30|555.7|555.2|555.7|555.4|555.9|555.6|555.7|555.2|324
1656688540000|2022-07-01 15:15:40|555.9|555.2|555.9|555.4|555.9|555.4|555.9|555.2|0
1656688550000|2022-07-01 15:15:50|555.8|555.2|555.7|555.2|555.9|555.4|555.7|555.2|1545
1656688560000|2022-07-01 15:16:00|555.9|555.4|555.7|555.3|556.1|555.6|555.7|555.3|278
1656688570000|2022-07-01 15:16:10|556|555.5|556|555.5|556|555.5|556|555.5|0
1656688580000|2022-07-01 15:16:20|555.8|555.3|555.9|555.5|556.2|555.9|555.8|555.3|914
1656688590000|2022-07-01 15:16:30|555.7|555.3|555.8|555.2|556|555.3|555.7|555.1|900
1656688630000|2022-07-01 15:17:10|556|555.7|556.2|555.7|556.2|555.7|556|555.5|417
1656688640000|2022-07-01 15:17:20|556|555.5|555.9|555.5|556|555.5|555.9|555.5|0
1656688650000|2022-07-01 15:17:30|556.1|555.8|556.7|556.3|556.7|556.3|556.1|555.8|718
1656688660000|2022-07-01 15:17:40|556.5|556.4|556.7|556.2|556.8|556.4|556.4|555.9|1059
1656688670000|2022-07-01 15:17:50|556.5|556|556.8|556.2|556.8|556.3|556.3|556|1094
1656688680000|2022-07-01 15:18:00|556.6|556|557|556.5|557|556.5|556.6|556|0
1656688690000|2022-07-01 15:18:10|556.8|556.4|557|556.5|557|556.7|556.8|556.2|1098
1656688700000|2022-07-01 15:18:20|556.8|556.3|556.8|556.3|557.1|556.5|556.8|556.3|106
1656688710000|2022-07-01 15:18:30|557.1|556.4|557.4|556.9|557.4|556.9|556.8|556.3|0
1656688720000|2022-07-01 15:18:40|557.5|556.7|557.1|556.6|557.5|556.8|557.1|556.6|57
1656688730000|2022-07-01 15:18:50|557.3|556.8|557.3|556.8|557.3|556.8|557.3|556.8|3889
1656688740000|2022-07-01 15:19:00|557.1|556.6|557.2|556.8|557.2|556.8|557|556.6|756
1656688750000|2022-07-01 15:19:10|557.1|556.6|557.1|556.8|557.1|556.8|556.9|556.6|0
1656688760000|2022-07-01 15:19:20|557|556.6|556.9|556.6|557.2|556.8|556.9|556.6|0
1656688770000|2022-07-01 15:19:30|557.1|556.4|557.1|556.6|557.1|556.6|556.8|556.4|0
1656688800000|2022-07-01 15:20:00|557|556.7|557.3|556.7|557.3|556.8|557|556.5|819
1656688810000|2022-07-01 15:20:10|557.2|556.9|557.2|556.6|557.4|556.9|557.2|556.6|0
1656688820000|2022-07-01 15:20:20|557.4|556.9|557.1|556.7|557.7|557|557.1|556.6|1212
1656688830000|2022-07-01 15:20:30|557.3|556.8|557.5|557|557.5|557|557.1|556.6|1854
1656688850000|2022-07-01 15:20:50|557.3|556.9|557.5|557.2|557.5|557.2|557.3|556.9|106
1656688860000|2022-07-01 15:21:00|557.2|557|557.1|556.8|557.4|557|556.9|556.6|2357
1656688870000|2022-07-01 15:21:10|556.9|556.6|556.9|556.6|556.9|556.6|556.9|556.6|255
1656688880000|2022-07-01 15:21:20|557.1|556.8|557.2|556.8|557.2|556.8|557|556.6|0
1656688890000|2022-07-01 15:21:30|556.9|556.4|556.9|556.4|557.1|556.6|556.9|556.4|200
1656688930000|2022-07-01 15:22:10|557.1|556.6|556.9|556.4|557.1|556.6|556.9|556.4|181
1656688970000|2022-07-01 15:22:50|556.8|556.5|556.7|556.2|556.8|556.5|556.7|556.2|547
1656688980000|2022-07-01 15:23:00|556.4|555.9|556.5|556|556.6|556.1|556.4|555.9|1432
1656688990000|2022-07-01 15:23:10|556.7|555.9|556.7|556.1|556.7|556.1|556.7|555.9|360
1656689000000|2022-07-01 15:23:20|556.6|556|556.6|556|556.6|556|556.6|556|0
1656689010000|2022-07-01 15:23:30|556.4|555.8|556.6|556.1|556.7|556.2|556.4|555.8|2442
1656689020000|2022-07-01 15:23:40|556.8|556.3|556.7|556.2|556.8|556.3|556.5|556.1|999
1656689030000|2022-07-01 15:23:50|556.5|556.1|556.5|555.9|556.5|556.1|556.5|555.9|0
1656689040000|2022-07-01 15:24:00|556.7|556.3|556.5|556.1|556.7|556.3|556.5|556.1|606
1656689050000|2022-07-01 15:24:10|556.7|556.2|556.7|556.1|556.7|556.2|556.5|555.9|0
1656689060000|2022-07-01 15:24:20|556.4|555.9|556.5|556.1|556.5|556.1|556.3|555.9|0
1656689070000|2022-07-01 15:24:30|556.4||556.4||556.4||556.4||0
1656689080000|2022-07-01 15:24:40|556.2|555.9|556.6|556.1|556.6|556.1|556.2|555.9|347
1656689090000|2022-07-01 15:24:50|556.4|555.9|556.3|555.9|556.6|556.1|556.3|555.9|0
1656689100000|2022-07-01 15:25:00|556.4|556.2|556.4|556|556.4|556.2|556.4|556|94
1656689110000|2022-07-01 15:25:10|556.6|556.2|556.4|556|556.6|556.2|556.2|555.8|1200
1656689120000|2022-07-01 15:25:20|556.2|555.8|556.4|556|556.6|556.2|556.2|555.8|1016
1656689130000|2022-07-01 15:25:30|556.6|556.2|556.6|556.1|556.9|556.4|556.6|556.1|77
1656689140000|2022-07-01 15:25:40|556.8|556.3|556.7|556.1|556.9|556.3|556.7|556.1|999
1656689160000|2022-07-01 15:26:00|556.6|556.3|556.2|555.7|556.8|556.3|556.2|555.7|1993
1656689170000|2022-07-01 15:26:10|556.4|555.9|556.4|555.9|556.4|555.9|556.3|555.7|0
1656689180000|2022-07-01 15:26:20|556.2|555.8|556.2|555.8|556.2|555.8|556.2|555.8|0
1656689190000|2022-07-01 15:26:30|555.9|555.4|555.7|555.1|555.9|555.4|555.7|555.1|1895
1656689220000|2022-07-01 15:27:00|555.9|555.2|555.9|555.5|555.9|555.5|555.9|555.2|0
1656689230000|2022-07-01 15:27:10|555.7|555.3|555.7|555.2|555.7|555.3|555.5|554.9|3035
1656689240000|2022-07-01 15:27:20|555.9|555.4|556.1|555.5|556.3|555.7|555.9|555.4|422
1656689250000|2022-07-01 15:27:30|556.2|555.6|556.3|555.6|556.3|555.6|556.2|555.6|0
1656689260000|2022-07-01 15:27:40|556.5|555.9|556|555.5|556.5|555.9|556|555.5|40
1656689280000|2022-07-01 15:28:00|556.1|555.7|555.9|555.5|556.1|555.7|555.7|555.3|1550
1656689290000|2022-07-01 15:28:10|555.7|555.3|555.5|555|555.7|555.3|555.5|555|500
1656689300000|2022-07-01 15:28:20|555.7|555.1|555.5|554.9|555.7|555.1|555.5|554.9|5000
1656689310000|2022-07-01 15:28:30|555.7|555.1|555.4|554.9|555.7|555.1|555.4|554.9|0
1656689320000|2022-07-01 15:28:40|555.6|555.1|555.4|554.9|555.6|555.1|555.4|554.9|29
1656689330000|2022-07-01 15:28:50|555.3|554.8|555.5|555.1|555.6|555.2|555.2|554.6|1901
1656689340000|2022-07-01 15:29:00|555.6|555.2|555.2|554.8|555.6|555.2|555.2|554.8|2195
1656689350000|2022-07-01 15:29:10|555.4|555|555.4|555|555.4|555|555.4|555|88
1656689360000|2022-07-01 15:29:20|555.2|554.9|555.2|554.8|555.2|554.9|555.2|554.8|0
1656689370000|2022-07-01 15:29:30|555.3|555|555.9|555.1|555.9|555.1|555.3|554.8|1047
1656689380000|2022-07-01 15:29:40|555.6|554.9|555.3|554.9|555.8|555.2|555.3|554.9|200
1656689390000|2022-07-01 15:29:50|555.5|555.1|555.9|554.9|555.9|555.1|555.5|554.7|840
